KODEX 200미국채혼합
(284430)
코스피

액면가 0원
  01.19 15:59

10,215 (10,255)   [시가/고가/저가] 10,245 / 10,255 / 10,190 
전일비/등락률 ▼ 40 (-0.39%) 매도호가/호가잔량 10,215 / 19,320
거래량/전일동시간대비 12,841 /▼ 394 매수호가/호가잔량 10,210 / 735
상한가/하한가 13,330 / 7,180 총매도/총매수잔량 168,338 / 72,702

매도잔량 호가 매수잔량
100 10,325 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
100 10,320
400 10,250
18,722 10,245
19,794 10,240
20,000 10,235
20,001 10,230
20,000 10,225
19,812 10,220
19,320 10,215
 
10,210 735
10,205 102
10,200 322
10,195 908
10,190 901
10,185 20,206
10,180 20,159
10,175 20,125
10,170 20,009
10,165 20,002
 
총매도잔량 순매수잔량 총매수잔량
138,249 -34,780 103,469
시간외잔량 시간외잔량
0 18
 
KODEX 200미국채혼합 284430
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,520.26 (+4.45)    FUTURE 330.10 (+0.20)   Basis: 0.58
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:30:30 10,215 ▼ 40 77 12,841
15:19:45 10,210 ▼ 45 67 12,764
15:18:29 10,215 ▼ 40 50 12,697
15:17:33 10,215 ▼ 40 50 12,647
15:11:46 10,210 ▼ 45 5 12,597
15:08:06 10,215 ▼ 40 1 12,592
15:06:19 10,215 ▼ 40 1 12,591
15:05:57 10,215 ▼ 40 15 12,590
14:54:23 10,205 ▼ 50 1 12,575
14:53:23 10,205 ▼ 50 10 12,574
14:45:33 10,210 ▼ 45 12 12,564
14:45:12 10,205 ▼ 50 194 12,552
14:32:26 10,210 ▼ 45 100 12,358
14:29:13 10,210 ▼ 45 1 12,258
14:26:35 10,210 ▼ 45 1 12,257
14:26:32 10,210 ▼ 45 3 12,256
14:24:49 10,210 ▼ 45 1 12,253
14:22:26 10,210 ▼ 45 9 12,252
14:19:20 10,210 ▼ 45 10 12,243
14:18:05 10,210 ▼ 45 1 12,233
14:14:04 10,210 ▼ 45 3 12,232
14:06:08 10,210 ▼ 45 10 12,229
14:04:11 10,210 ▼ 45 35 12,219
13:49:42 10,210 ▼ 45 27 12,184
13:32:52 10,210 ▼ 45 111 12,157
13:30:54 10,210 ▼ 45 1 12,046
13:30:47 10,210 ▼ 45 14 12,045
13:30:46 10,210 ▼ 45 783 12,031
13:29:24 10,210 ▼ 45 3 11,248
13:28:17 10,210 ▼ 45 10 11,245
13:18:58 10,210 ▼ 45 2 11,235
13:18:31 10,210 ▼ 45 7 11,233
13:15:45 10,210 ▼ 45 1 11,226
13:10:13 10,215 ▼ 40 417 11,225
13:01:24 10,200 ▼ 55 1 10,808
12:57:52 10,205 ▼ 50 1 10,807
12:53:40 10,210 ▼ 45 30 10,806
12:49:46 10,215 ▼ 40 1 10,776
12:44:44 10,210 ▼ 45 1 10,775
12:43:42 10,210 ▼ 45 4 10,774
12:42:03 10,210 ▼ 45 104 10,770
12:41:56 10,210 ▼ 45 1 10,666
12:41:41 10,210 ▼ 45 1 10,665
12:39:48 10,210 ▼ 45 2 10,664
12:27:01 10,195 ▼ 60 2 10,662
12:26:30 10,195 ▼ 60 2 10,660
12:25:59 10,195 ▼ 60 1 10,658
12:25:28 10,195 ▼ 60 2 10,657
12:24:57 10,195 ▼ 60 1 10,655
12:24:26 10,195 ▼ 60 2 10,654
12:23:55 10,190 ▼ 65 2 10,652
12:23:24 10,190 ▼ 65 1 10,650
12:22:53 10,190 ▼ 65 2 10,649
12:22:22 10,190 ▼ 65 1 10,647
12:21:58 10,190 ▼ 65 100 10,646
12:21:58 10,195 ▼ 60 12 10,546
12:21:58 10,200 ▼ 55 1,060 10,534
12:21:58 10,210 ▼ 45 23 9,474
12:21:51 10,210 ▼ 45 2 9,451
12:21:20 10,210 ▼ 45 2 9,449
12:21:13 10,215 ▼ 40 68 9,447
12:20:49 10,215 ▼ 40 1 9,379
12:20:19 10,215 ▼ 40 2 9,378
12:19:48 10,215 ▼ 40 1 9,376
12:19:17 10,215 ▼ 40 2 9,375
12:18:46 10,215 ▼ 40 2 9,373
12:18:15 10,215 ▼ 40 1 9,371
12:17:44 10,215 ▼ 40 2 9,370
12:17:13 10,215 ▼ 40 1 9,368
12:16:42 10,215 ▼ 40 2 9,367
12:16:11 10,215 ▼ 40 2 9,365
12:15:40 10,215 ▼ 40 1 9,363
12:15:09 10,215 ▼ 40 2 9,362
12:14:38 10,215 ▼ 40 1 9,360
12:14:07 10,215 ▼ 40 2 9,359
12:13:36 10,215 ▼ 40 2 9,357
12:13:05 10,215 ▼ 40 1 9,355
12:12:35 10,215 ▼ 40 1 9,354
12:12:34 10,215 ▼ 40 2 9,353
12:12:08 10,220 ▼ 35 3 9,351
12:12:04 10,215 ▼ 40 1 9,348
12:10:37 10,220 ▼ 35 1 9,347
12:09:58 10,220 ▼ 35 88 9,346
12:02:06 10,225 ▼ 30 3 9,258
12:00:53 10,220 ▼ 35 97 9,255
11:48:15 10,220 ▼ 35 220 9,158
11:41:34 10,220 ▼ 35 20 8,938
11:36:41 10,220 ▼ 35 153 8,918
11:23:03 10,220 ▼ 35 195 8,765
11:20:42 10,220 ▼ 35 1 8,570
11:20:04 10,220 ▼ 35 1 8,569
11:19:43 10,220 ▼ 35 766 8,568
11:13:56 10,225 ▼ 30 10 7,802
11:13:49 10,225 ▼ 30 3 7,792
11:13:32 10,225 ▼ 30 14 7,789
11:09:11 10,225 ▼ 30 2 7,775
11:09:03 10,225 ▼ 30 384 7,773
11:06:52 10,230 ▼ 25 30 7,389
11:05:55 10,230 ▼ 25 5 7,359
11:03:32 10,230 ▼ 25 34 7,354
11:03:01 10,230 ▼ 25 32 7,320
11:02:30 10,235 ▼ 20 32 7,288
11:01:59 10,235 ▼ 20 33 7,256
11:01:28 10,235 ▼ 20 31 7,223
11:01:28 10,230 ▼ 25 1 7,192
11:01:12 10,230 ▼ 25 115 7,191
11:00:58 10,235 ▼ 20 32 7,076
11:00:34 10,235 ▼ 20 5 7,044
11:00:33 10,230 ▼ 25 1 7,039
11:00:33 10,230 ▼ 25 49 7,038
11:00:27 10,235 ▼ 20 32 6,989
10:59:56 10,235 ▼ 20 33 6,957
10:59:25 10,235 ▼ 20 32 6,924
10:58:54 10,235 ▼ 20 32 6,892
10:58:30 10,235 ▼ 20 9 6,860
10:58:23 10,235 ▼ 20 32 6,851
10:57:52 10,235 ▼ 20 33 6,819
10:57:32 10,235 ▼ 20 604 6,786
10:57:21 10,240 ▼ 15 32 6,182
10:56:50 10,240 ▼ 15 32 6,150
10:56:19 10,240 ▼ 15 32 6,118
10:55:48 10,240 ▼ 15 33 6,086
10:55:17 10,240 ▼ 15 32 6,053
10:54:46 10,240 ▼ 15 32 6,021
10:54:45 10,240 ▼ 15 1 5,989
10:54:19 10,240 ▼ 15 488 5,988
10:54:15 10,240 ▼ 15 33 5,500
10:53:44 10,240 ▼ 15 32 5,467
10:53:14 10,240 ▼ 15 32 5,435
10:52:43 10,240 ▼ 15 32 5,403
10:52:12 10,240 ▼ 15 33 5,371
10:51:41 10,240 ▼ 15 32 5,338
10:51:10 10,240 ▼ 15 32 5,306
10:50:39 10,240 ▼ 15 32 5,274
10:50:08 10,240 ▼ 15 33 5,242
10:49:37 10,240 ▼ 15 32 5,209
10:49:06 10,240 ▼ 15 32 5,177
10:48:35 10,240 ▼ 15 32 5,145
10:47:02 10,240 ▼ 15 2 5,113
10:46:48 10,240 ▼ 15 3 5,111
10:46:31 10,245 ▼ 10 1 5,108
10:46:00 10,240 ▼ 15 2 5,107
10:45:29 10,240 ▼ 15 1 5,105
10:44:58 10,245 ▼ 10 1 5,104
10:44:27 10,245 ▼ 10 2 5,103
10:44:13 10,240 ▼ 15 20 5,101
10:43:56 10,245 ▼ 10 1 5,081
10:43:25 10,245 ▼ 10 1 5,080
10:43:16 10,245 ▼ 10 4 5,079
10:42:54 10,245 ▼ 10 2 5,075
10:42:23 10,245 ▼ 10 1 5,073
10:42:02 10,245 ▼ 10 21 5,072
10:41:52 10,245 ▼ 10 2 5,051
10:41:21 10,245 ▼ 10 1 5,049
10:40:50 10,245 ▼ 10 1 5,048
10:40:19 10,245 ▼ 10 2 5,047
10:40:03 10,245 ▼ 10 5 5,045
10:39:49 10,245 ▼ 10 1 5,040
10:39:18 10,245 ▼ 10 1 5,039
10:38:47 10,245 ▼ 10 1 5,038
10:38:16 10,245 ▼ 10 1 5,037
10:37:58 10,245 ▼ 10 1 5,036
10:37:45 10,245 ▼ 10 2 5,035
10:37:26 10,245 ▼ 10 1 5,033
10:37:14 10,245 ▼ 10 1 5,032
10:36:54 10,245 ▼ 10 1 5,031
10:36:43 10,245 ▼ 10 1 5,030
10:36:22 10,245 ▼ 10 1 5,029
10:36:12 10,245 ▼ 10 1 5,028
10:35:57 10,245 ▼ 10 1 5,027
10:35:50 10,245 ▼ 10 1 5,026
10:35:41 10,245 ▼ 10 2 5,025
10:35:18 10,245 ▼ 10 1 5,023
10:35:10 10,245 ▼ 10 1 5,022
10:34:46 10,245 ▼ 10 1 5,021
10:34:39 10,245 ▼ 10 1 5,020
10:34:13 10,245 ▼ 10 1 5,019
10:34:08 10,245 ▼ 10 1 5,018
10:33:41 10,245 ▼ 10 1 5,017
10:33:37 10,245 ▼ 10 2 5,016
10:33:10 10,245 ▼ 10 1 5,014
10:33:09 10,245 ▼ 10 1 5,013
10:33:06 10,245 ▼ 10 1 5,012
10:32:49 10,245 ▼ 10 5 5,011
10:32:37 10,245 ▼ 10 1 5,006
10:32:35 10,245 ▼ 10 1 5,005
10:32:05 10,245 ▼ 10 1 5,004
10:32:04 10,245 ▼ 10 1 5,003
10:31:33 10,245 ▼ 10 1 5,002
10:31:24 10,245 ▼ 10 5 5,001
10:31:01 10,245 ▼ 10 1 4,996
10:30:29 10,245 ▼ 10 1 4,995
10:29:57 10,245 ▼ 10 1 4,994
10:29:25 10,245 ▼ 10 1 4,993
10:28:53 10,245 ▼ 10 1 4,992
10:28:21 10,245 ▼ 10 1 4,991
10:27:49 10,245 ▼ 10 1 4,990
10:27:17 10,245 ▼ 10 1 4,989
10:26:45 10,245 ▼ 10 1 4,988
10:26:13 10,240 ▼ 15 1 4,987
10:25:41 10,240 ▼ 15 1 4,986
10:25:09 10,240 ▼ 15 1 4,985
10:24:37 10,240 ▼ 15 1 4,984
10:24:06 10,235 ▼ 20 3 4,983
10:24:05 10,235 ▼ 20 1 4,980
10:23:33 10,240 ▼ 15 1 4,979
10:23:19 10,240 ▼ 15 486 4,978
10:23:01 10,240 ▼ 15 1 4,492
10:19:10 10,240 ▼ 15 2 4,491
10:17:22 10,235 ▼ 20 195 4,489
10:08:50 10,230 ▼ 25 1 4,294
10:08:50 10,230 ▼ 25 200 4,293
10:04:45 10,240 ▼ 15 30 4,093
10:04:11 10,235 ▼ 20 1 4,063
10:01:13 10,235 ▼ 20 572 4,062
10:00:13 10,240 ▼ 15 150 3,490
09:58:05 10,245 ▼ 10 3 3,340
09:53:28 10,245 ▼ 10 1 3,337
09:52:16 10,245 ▼ 10 50 3,336
09:35:58 10,235 ▼ 20 36 3,286
09:35:03 10,235 ▼ 20 3 3,250
09:34:39 10,235 ▼ 20 1 3,247
09:31:40 10,235 ▼ 20 10 3,246
09:30:44 10,235 ▼ 20 2 3,236
09:29:37 10,235 ▼ 20 2 3,234
09:28:29 10,235 ▼ 20 10 3,232
09:24:53 10,235 ▼ 20 330 3,222
09:24:08 10,240 ▼ 15 1 2,892
09:23:33 10,240 ▼ 15 2 2,891
09:23:03 10,240 ▼ 15 1 2,889
09:20:12 10,240 ▼ 15 1 2,888
09:19:41 10,240 ▼ 15 1 2,887
09:18:39 10,240 ▼ 15 1 2,886
09:18:08 10,240 ▼ 15 1 2,885
09:17:53 10,240 ▼ 15 264 2,884
09:17:07 10,245 ▼ 10 1 2,620
09:16:33 10,245 ▼ 10 621 2,619
09:16:05 10,250 ▼ 5 1 1,998
09:15:34 10,250 ▼ 5 1 1,997
09:14:32 10,250 ▼ 5 1 1,996
09:14:23 10,250 ▼ 5 1 1,995
09:14:01 10,255  0 1 1,994
09:12:59 10,255  0 1 1,993
09:12:15 10,250 ▼ 5 2 1,992
09:11:57 10,250 ▼ 5 1 1,990
09:11:29 10,250 ▼ 5 5 1,989
09:11:26 10,250 ▼ 5 1 1,984
09:11:21 10,250 ▼ 5 10 1,983
09:10:59 10,250 ▼ 5 970 1,973
09:10:24 10,250 ▼ 5 1 1,003
09:10:02 10,245 ▼ 10 381 1,002
09:09:53 10,245 ▼ 10 1 621
09:09:35 10,245 ▼ 10 3 620
09:08:51 10,245 ▼ 10 1 617
09:08:36 10,240 ▼ 15 1 616
09:08:36 10,240 ▼ 15 20 615
09:07:50 10,245 ▼ 10 1 595
09:07:30 10,240 ▼ 15 10 594
09:07:19 10,245 ▼ 10 1 584
09:06:45 10,245 ▼ 10 2 583
09:06:41 10,245 ▼ 10 3 581
09:06:17 10,245 ▼ 10 1 578
09:05:17 10,245 ▼ 10 1 577
09:05:01 10,245 ▼ 10 100 576
09:02:45 10,245 ▼ 10 1 476
09:02:32 10,245 ▼ 10 2 475
09:01:59 10,245 ▼ 10 10 473
09:00:30 10,245 ▼ 10 463 463

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
01.19 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,520.26 ▲ 4.45 0.18%
코스닥 879.99 ▼ 18.2 -2.03%
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.