KODEX 200미국채혼합
(284430)
코스피

액면가 0원
  06.18 15:59

10,550 (10,550)   [시가/고가/저가] 10,555 / 10,555 / 10,515 
전일비/등락률 0 (0.00%) 매도호가/호가잔량 10,550 / 201
거래량/전일동시간대비 5,227 /▲ 319 매수호가/호가잔량 10,530 / 15,010
상한가/하한가 13,715 / 7,385 총매도/총매수잔량 78,812 / 73,971

매도잔량 호가 매수잔량
1,449 10,595 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
612 10,590
55 10,585
15,045 10,580
15,135 10,575
15,569 10,570
33 10,565
1,302 10,560
620 10,555
201 10,550
 
10,530 15,010
10,525 12,132
10,520 15,257
10,515 22
10,510 20
10,505 25
10,500 7
10,495 20
10,485 37
10,480 22
 
총매도잔량 순매수잔량 총매수잔량
50,021 -7,469 42,552
시간외잔량 시간외잔량
18 0
 
KODEX 200미국채혼합 284430
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,098.71 (+7.98)    FUTURE 271.65 (+1.40)   Basis: 0.29
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:30:23 10,550  0 382 5,227
15:16:59 10,545 ▼ 5 10 4,845
15:12:14 10,545 ▼ 5 30 4,835
15:11:26 10,545 ▼ 5 1 4,805
15:10:00 10,545 ▼ 5 9 4,804
15:09:34 10,545 ▼ 5 1 4,795
15:09:07 10,545 ▼ 5 1 4,794
15:08:15 10,545 ▼ 5 9 4,793
15:07:42 10,545 ▼ 5 1 4,784
15:07:15 10,545 ▼ 5 1 4,783
15:06:30 10,545 ▼ 5 9 4,782
15:05:50 10,545 ▼ 5 1 4,773
15:05:23 10,545 ▼ 5 1 4,772
15:04:44 10,545 ▼ 5 9 4,771
15:03:58 10,545 ▼ 5 1 4,762
15:03:31 10,545 ▼ 5 1 4,761
15:02:59 10,545 ▼ 5 9 4,760
15:02:06 10,545 ▼ 5 1 4,751
15:01:39 10,545 ▼ 5 1 4,750
15:01:14 10,545 ▼ 5 9 4,749
15:00:13 10,545 ▼ 5 1 4,740
14:59:47 10,545 ▼ 5 1 4,739
14:59:28 10,545 ▼ 5 9 4,738
14:58:21 10,545 ▼ 5 1 4,729
14:57:55 10,545 ▼ 5 1 4,728
14:57:43 10,545 ▼ 5 9 4,727
14:56:29 10,545 ▼ 5 1 4,718
14:56:02 10,545 ▼ 5 1 4,717
14:55:58 10,545 ▼ 5 9 4,716
14:54:12 10,545 ▼ 5 9 4,707
14:54:10 10,545 ▼ 5 1 4,698
14:52:27 10,545 ▼ 5 9 4,697
14:50:41 10,545 ▼ 5 9 4,688
14:48:56 10,545 ▼ 5 9 4,679
14:47:11 10,545 ▼ 5 9 4,670
14:45:25 10,545 ▼ 5 9 4,661
14:43:40 10,545 ▼ 5 9 4,652
14:41:55 10,540 ▼ 10 9 4,643
14:40:09 10,540 ▼ 10 9 4,634
14:39:12 10,525 ▼ 25 2,850 4,625
14:39:02 10,530 ▼ 20 58 1,775
14:38:24 10,540 ▼ 10 9 1,717
14:36:39 10,540 ▼ 10 9 1,708
14:34:53 10,540 ▼ 10 9 1,699
14:33:08 10,540 ▼ 10 9 1,690
14:32:19 10,540 ▼ 10 20 1,681
14:31:23 10,540 ▼ 10 9 1,661
14:29:37 10,540 ▼ 10 9 1,652
14:27:52 10,540 ▼ 10 9 1,643
14:27:42 10,530 ▼ 20 7 1,634
14:26:32 10,530 ▼ 20 7 1,627
14:26:07 10,540 ▼ 10 9 1,620
14:25:22 10,530 ▼ 20 7 1,611
14:24:21 10,545 ▼ 5 9 1,604
14:24:12 10,530 ▼ 20 8 1,595
14:24:11 10,530 ▼ 20 14 1,587
14:23:40 10,530 ▼ 20 13 1,573
14:23:09 10,530 ▼ 20 13 1,560
14:23:01 10,530 ▼ 20 8 1,547
14:22:38 10,530 ▼ 20 14 1,539
14:22:36 10,545 ▼ 5 9 1,525
14:22:07 10,530 ▼ 20 13 1,516
14:21:36 10,530 ▼ 20 13 1,503
14:21:05 10,530 ▼ 20 14 1,490
14:20:50 10,545 ▼ 5 9 1,476
14:20:34 10,530 ▼ 20 13 1,467
14:20:03 10,530 ▼ 20 13 1,454
14:19:32 10,530 ▼ 20 13 1,441
14:19:05 10,545 ▼ 5 9 1,428
14:19:01 10,530 ▼ 20 14 1,419
14:18:30 10,530 ▼ 20 13 1,405
14:18:00 10,530 ▼ 20 13 1,392
14:17:29 10,530 ▼ 20 14 1,379
14:17:20 10,545 ▼ 5 9 1,365
14:16:58 10,530 ▼ 20 13 1,356
14:16:27 10,530 ▼ 20 13 1,343
14:15:56 10,530 ▼ 20 14 1,330
14:15:34 10,545 ▼ 5 9 1,316
14:15:25 10,530 ▼ 20 13 1,307
14:14:54 10,530 ▼ 20 13 1,294
14:14:23 10,530 ▼ 20 13 1,281
14:13:52 10,530 ▼ 20 14 1,268
14:13:49 10,545 ▼ 5 9 1,254
14:13:21 10,530 ▼ 20 13 1,245
14:12:50 10,530 ▼ 20 3 1,232
14:12:50 10,540 ▼ 10 10 1,229
14:12:19 10,540 ▼ 10 14 1,219
14:12:04 10,545 ▼ 5 9 1,205
14:11:48 10,540 ▼ 10 13 1,196
14:11:17 10,540 ▼ 10 13 1,183
14:10:46 10,540 ▼ 10 14 1,170
14:10:34 10,545 ▼ 5 1 1,156
14:10:18 10,545 ▼ 5 9 1,155
14:10:16 10,540 ▼ 10 13 1,146
14:09:45 10,540 ▼ 10 13 1,133
14:09:14 10,540 ▼ 10 13 1,120
14:08:57 10,545 ▼ 5 50 1,107
14:08:33 10,545 ▼ 5 9 1,057
14:06:48 10,545 ▼ 5 9 1,048
14:05:02 10,545 ▼ 5 9 1,039
14:03:17 10,545 ▼ 5 9 1,030
14:01:37 10,545 ▼ 5 100 1,021
14:01:32 10,545 ▼ 5 9 921
13:59:46 10,545 ▼ 5 9 912
13:58:01 10,545 ▼ 5 9 903
13:56:16 10,545 ▼ 5 9 894
13:54:30 10,545 ▼ 5 9 885
13:52:45 10,545 ▼ 5 9 876
13:50:59 10,545 ▼ 5 9 867
13:49:14 10,545 ▼ 5 9 858
13:47:29 10,545 ▼ 5 9 849
13:45:43 10,545 ▼ 5 9 840
13:43:58 10,545 ▼ 5 9 831
13:42:13 10,545 ▼ 5 9 822
13:40:27 10,545 ▼ 5 9 813
13:38:59 10,545 ▼ 5 1 804
13:38:42 10,545 ▼ 5 9 803
13:36:57 10,545 ▼ 5 9 794
13:35:11 10,545 ▼ 5 9 785
13:33:26 10,545 ▼ 5 9 776
13:31:41 10,545 ▼ 5 9 767
13:29:55 10,545 ▼ 5 9 758
13:28:10 10,545 ▼ 5 9 749
13:26:24 10,545 ▼ 5 9 740
13:24:39 10,545 ▼ 5 9 731
13:22:54 10,545 ▼ 5 9 722
13:21:47 10,545 ▼ 5 10 713
13:21:08 10,540 ▼ 10 1 703
13:21:08 10,545 ▼ 5 9 702
13:19:35 10,540 ▼ 10 1 693
13:19:23 10,545 ▼ 5 9 692
13:17:38 10,545 ▼ 5 9 683
13:17:31 10,540 ▼ 10 1 674
13:15:59 10,540 ▼ 10 1 673
13:15:52 10,545 ▼ 5 9 672
13:14:26 10,545 ▼ 5 10 663
13:14:07 10,545 ▼ 5 9 653
13:14:03 10,545 ▼ 5 1 644
13:13:55 10,540 ▼ 10 1 643
13:12:22 10,545 ▼ 5 9 642
13:11:51 10,540 ▼ 10 1 633
13:10:36 10,545 ▼ 5 9 632
13:10:18 10,540 ▼ 10 1 623
13:08:51 10,545 ▼ 5 9 622
13:08:15 10,540 ▼ 10 1 613
13:07:06 10,545 ▼ 5 9 612
13:06:11 10,540 ▼ 10 1 603
13:05:20 10,545 ▼ 5 9 602
13:03:35 10,545 ▼ 5 9 593
13:01:50 10,545 ▼ 5 9 584
13:00:04 10,545 ▼ 5 9 575
12:58:19 10,545 ▼ 5 9 566
12:56:33 10,545 ▼ 5 9 557
12:54:48 10,545 ▼ 5 9 548
12:53:03 10,545 ▼ 5 9 539
12:51:17 10,545 ▼ 5 9 530
12:49:32 10,545 ▼ 5 9 521
12:47:47 10,545 ▼ 5 10 512
12:46:01 10,545 ▼ 5 10 502
12:45:38 10,545 ▼ 5 5 492
12:44:16 10,545 ▼ 5 10 487
12:42:31 10,545 ▼ 5 10 477
12:40:45 10,545 ▼ 5 10 467
12:39:00 10,545 ▼ 5 10 457
12:37:15 10,545 ▼ 5 10 447
12:35:31 10,545 ▼ 5 9 437
12:35:29 10,545 ▼ 5 10 428
12:33:44 10,545 ▼ 5 10 418
12:31:59 10,545 ▼ 5 10 408
12:30:13 10,545 ▼ 5 10 398
12:28:28 10,545 ▼ 5 10 388
12:26:42 10,545 ▼ 5 10 378
12:26:30 10,540 ▼ 10 1 368
12:24:57 10,545 ▼ 5 10 367
12:23:12 10,545 ▼ 5 10 357
12:22:33 10,540 ▼ 10 1 347
12:21:26 10,545 ▼ 5 10 346
12:19:41 10,545 ▼ 5 10 336
12:18:36 10,530 ▼ 20 1 326
12:17:56 10,545 ▼ 5 10 325
12:16:10 10,545 ▼ 5 10 315
12:14:37 10,530 ▼ 20 1 305
12:10:37 10,530 ▼ 20 1 304
12:06:37 10,530 ▼ 20 1 303
12:03:19 10,530 ▼ 20 1 302
11:58:29 10,520 ▼ 30 1 301
11:55:49 10,520 ▼ 30 1 300
11:54:54 10,545 ▼ 5 1 299
11:54:40 10,520 ▼ 30 1 298
11:53:02 10,545 ▼ 5 1 297
11:51:10 10,545 ▼ 5 1 296
11:50:02 10,520 ▼ 30 1 295
11:49:18 10,545 ▼ 5 1 294
11:48:31 10,525 ▼ 25 1 293
11:47:26 10,545 ▼ 5 1 292
11:46:12 10,520 ▼ 30 1 291
11:45:34 10,545 ▼ 5 1 290
11:43:42 10,545 ▼ 5 1 289
11:42:14 10,520 ▼ 30 1 288
11:41:50 10,545 ▼ 5 1 287
11:40:39 10,545 ▼ 5 1 286
11:39:57 10,545 ▼ 5 1 285
11:39:23 10,520 ▼ 30 1 284
11:38:47 10,545 ▼ 5 1 283
11:38:16 10,520 ▼ 30 1 282
11:36:55 10,545 ▼ 5 1 281
11:35:02 10,545 ▼ 5 1 280
11:34:17 10,520 ▼ 30 1 279
11:33:10 10,545 ▼ 5 1 278
11:32:41 10,520 ▼ 30 1 277
11:31:18 10,545 ▼ 5 1 276
11:30:16 10,525 ▼ 25 1 275
11:29:26 10,545 ▼ 5 1 274
11:27:34 10,545 ▼ 5 1 273
11:26:19 10,525 ▼ 25 1 272
11:25:42 10,545 ▼ 5 1 271
11:14:01 10,545 ▼ 5 1 270
11:12:09 10,545 ▼ 5 1 269
11:10:42 10,545 ▼ 5 4 268
11:10:16 10,545 ▼ 5 1 264
11:08:24 10,545 ▼ 5 1 263
11:06:32 10,545 ▼ 5 1 262
11:04:40 10,545 ▼ 5 1 261
11:04:15 10,545 ▼ 5 5 260
11:02:48 10,545 ▼ 5 1 255
11:00:56 10,545 ▼ 5 1 254
10:59:04 10,545 ▼ 5 1 253
10:35:32 10,545 ▼ 5 1 252
10:33:39 10,545 ▼ 5 1 251
10:32:01 10,545 ▼ 5 1 250
10:31:47 10,545 ▼ 5 1 249
10:30:09 10,545 ▼ 5 1 248
10:29:55 10,545 ▼ 5 1 247
10:28:17 10,545 ▼ 5 1 246
10:28:03 10,545 ▼ 5 1 245
10:26:25 10,545 ▼ 5 1 244
10:26:11 10,545 ▼ 5 1 243
10:24:33 10,545 ▼ 5 1 242
10:24:19 10,545 ▼ 5 1 241
10:22:41 10,545 ▼ 5 1 240
10:22:27 10,545 ▼ 5 1 239
10:20:48 10,545 ▼ 5 1 238
10:20:34 10,545 ▼ 5 1 237
10:18:56 10,545 ▼ 5 1 236
10:17:04 10,545 ▼ 5 1 235
09:58:18 10,545 ▼ 5 2 234
09:50:58 10,545 ▼ 5 1 232
09:21:32 10,520 ▼ 30 8 231
09:21:01 10,520 ▼ 30 7 223
09:20:30 10,515 ▼ 35 7 216
09:20:12 10,550  0 1 209
09:20:12 10,550  0 1 208
09:19:59 10,515 ▼ 35 7 207
09:19:28 10,515 ▼ 35 7 200
09:18:57 10,520 ▼ 30 7 193
09:18:39 10,550  0 1 185
09:18:39 10,550  0 1 186
09:18:27 10,515 ▼ 35 7 184
09:17:56 10,520 ▼ 30 7 177
09:17:25 10,520 ▼ 30 7 170
09:16:54 10,520 ▼ 30 7 163
09:16:35 10,550  0 1 156
09:16:35 10,550  0 1 155
09:16:23 10,520 ▼ 30 7 154
09:15:52 10,520 ▼ 30 7 147
09:15:21 10,525 ▼ 25 7 140
09:15:13 10,550  0 1 133
09:15:02 10,550  0 1 132
09:15:02 10,550  0 1 131
09:14:50 10,525 ▼ 25 7 130
09:14:19 10,520 ▼ 30 7 123
09:13:48 10,525 ▼ 25 8 116
09:13:17 10,520 ▼ 30 7 108
09:12:59 10,550  0 1 100
09:12:59 10,550  0 1 101
09:12:46 10,520 ▼ 30 7 99
09:12:15 10,520 ▼ 30 7 92
09:11:44 10,520 ▼ 30 7 85
09:11:13 10,520 ▼ 30 7 78
09:10:55 10,550  0 1 71
09:10:55 10,550  0 1 70
09:10:43 10,520 ▼ 30 7 69
09:10:12 10,520 ▼ 30 7 62
09:09:41 10,515 ▼ 35 7 55
09:09:22 10,555 ▲ 5 1 48
09:09:22 10,555 ▲ 5 1 47
09:09:10 10,520 ▼ 30 7 46
09:08:39 10,515 ▼ 35 7 39
09:08:08 10,520 ▼ 30 7 32
09:07:37 10,520 ▼ 30 7 25
09:07:19 10,555 ▲ 5 1 18
09:07:18 10,555 ▲ 5 1 17
09:07:06 10,515 ▼ 35 7 16
09:06:35 10,515 ▼ 35 7 9
09:05:16 10,555 ▲ 5 1 2
09:05:16 10,555 ▲ 5 1 1

종목뉴스 더보기 종목뉴스 더보기

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
06.18 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,098.71 ▲ 7.98 0.38%
코스닥 714.86 ▼ 4.27 -0.59%
종목편집  새로고침 

mk포토

(주)매경닷컴 매경증권센터의 모든 내용은 정보를 제공하기 위한 것이며, 투자권유 또는 주식거래를 목적으로 하지 않습니다.
본 사이트에 게재되는 정보는 오류 및 지연이 있을 수 있으며 그 이용에 따르는 책임은 이용자 본인에게 있습니다. 또한 이용자는 본 사이트의 정보를 제 3자에게 배포하거나 재활용할 수 없습니다.