ARIRANG 코스피50
(122090)
코스피

액면가 0원
  12.13 15:59

19,935 (19,570)   [시가/고가/저가] 19,870 / 19,935 / 19,815 
전일비/등락률 ▲ 365 (1.87%) 매도호가/호가잔량 19,935 / 5,053
거래량/전일동시간대비 15,603 /▲ 10,315 매수호가/호가잔량 19,925 / 20
상한가/하한가 25,440 / 13,700 총매도/총매수잔량 87,765 / 82,246

매도잔량 호가 매수잔량
0 0 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
0 0
0 0
5,054 20,015
3,333 19,965
3,004 19,960
3,123 19,955
3,333 19,950
5,007 19,945
5,053 19,935
 
19,925 20
19,900 5,000
19,885 2,695
19,880 8,387
19,875 3,159
19,870 3,333
19,865 2
19,860 1
19,855 2
19,850 5
 
총매도잔량 순매수잔량 총매수잔량
27,907 -5,303 22,604
시간외잔량 시간외잔량
0 0
 
ARIRANG 코스피50 122090
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,170.25 (+32.90)    FUTURE 288.00 (+5.15)   Basis: -2.11
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:30:30 19,935 ▲ 365 1 15,603
15:19:27 19,925 ▲ 355 1 15,602
15:17:13 19,910 ▲ 340 1 15,601
15:15:19 19,875 ▲ 305 37 15,600
15:15:19 19,875 ▲ 305 39 15,563
15:15:19 19,875 ▲ 305 38 15,524
15:15:07 19,875 ▲ 305 178 15,486
15:15:07 19,875 ▲ 305 179 15,308
15:15:00 19,880 ▲ 310 1 15,129
15:15:00 19,880 ▲ 310 1 15,128
15:14:22 19,880 ▲ 310 38 15,127
15:13:52 19,880 ▲ 310 178 15,089
15:12:57 19,880 ▲ 310 969 14,911
15:12:26 19,880 ▲ 310 38 13,942
15:11:47 19,880 ▲ 310 38 13,904
15:11:08 19,880 ▲ 310 39 13,866
15:10:30 19,880 ▲ 310 38 13,827
15:09:07 19,880 ▲ 310 216 13,789
15:08:30 19,875 ▲ 305 179 13,573
15:08:10 19,875 ▲ 305 610 13,394
15:07:30 19,880 ▲ 310 1 12,784
15:07:16 19,875 ▲ 305 39 12,783
15:06:38 19,875 ▲ 305 38 12,744
15:05:42 19,880 ▲ 310 217 12,706
15:04:58 19,875 ▲ 305 216 12,489
15:04:19 19,875 ▲ 305 217 12,273
15:03:30 19,875 ▲ 305 178 12,056
15:03:24 19,870 ▲ 300 39 11,878
15:02:52 19,875 ▲ 305 611 11,839
15:02:07 19,880 ▲ 310 38 11,228
15:01:28 19,880 ▲ 310 39 11,190
15:00:25 19,880 ▲ 310 178 11,151
15:00:14 19,875 ▲ 305 611 10,973
15:00:11 19,875 ▲ 305 1 10,362
14:58:54 19,890 ▲ 320 38 10,361
14:58:15 19,890 ▲ 320 38 10,323
14:57:44 19,895 ▲ 325 256 10,285
14:56:49 19,895 ▲ 325 216 10,029
14:56:03 19,895 ▲ 325 396 9,813
14:55:40 19,890 ▲ 320 38 9,417
14:54:35 19,895 ▲ 325 216 9,379
14:54:12 19,885 ▲ 315 432 9,163
14:53:44 19,880 ▲ 310 38 8,731
14:53:05 19,895 ▲ 325 1 8,693
14:52:12 19,890 ▲ 320 217 8,692
14:51:29 19,890 ▲ 320 217 8,475
14:50:45 19,890 ▲ 320 828 8,258
14:49:52 19,890 ▲ 320 38 7,430
14:48:35 19,895 ▲ 325 38 7,392
14:47:50 19,895 ▲ 325 395 7,354
14:47:17 19,890 ▲ 320 39 6,959
14:46:32 19,895 ▲ 325 216 6,920
14:45:40 19,895 ▲ 325 218 6,704
14:45:01 19,895 ▲ 325 422 6,486
14:44:43 19,895 ▲ 325 10 6,064
14:43:57 19,895 ▲ 325 179 6,054
14:43:25 19,890 ▲ 320 39 5,875
14:42:58 19,895 ▲ 325 216 5,836
14:42:47 19,890 ▲ 320 38 5,620
14:41:57 19,890 ▲ 320 395 5,582
14:41:29 19,885 ▲ 315 39 5,187
14:40:28 19,890 ▲ 320 423 5,148
14:39:49 19,895 ▲ 325 10 4,725
14:38:56 19,885 ▲ 315 217 4,715
14:38:28 19,885 ▲ 315 393 4,498
14:38:16 19,880 ▲ 310 38 4,105
14:37:37 19,890 ▲ 320 1 4,067
14:37:15 19,880 ▲ 310 39 4,066
14:36:48 19,885 ▲ 315 179 4,027
14:36:16 19,885 ▲ 315 178 3,848
14:35:43 19,885 ▲ 315 168 3,670
14:35:36 19,885 ▲ 315 10 3,502
14:34:36 19,885 ▲ 315 179 3,492
14:33:49 19,885 ▲ 315 356 3,313
14:32:33 19,885 ▲ 315 346 2,957
14:31:41 19,895 ▲ 325 11 2,611
14:23:16 19,905 ▲ 335 1 2,600
14:12:40 19,885 ▲ 315 1 2,599
14:09:21 19,880 ▲ 310 1 2,598
14:06:54 19,875 ▲ 305 1 2,597
13:36:22 19,855 ▲ 285 97 2,596
13:36:22 19,860 ▲ 290 2 2,499
13:36:22 19,870 ▲ 300 1 2,497
13:35:50 19,880 ▲ 310 1 2,496
13:26:30 19,895 ▲ 325 1 2,495
13:11:16 19,870 ▲ 300 2 2,494
13:07:34 19,880 ▲ 310 11 2,492
13:07:17 19,890 ▲ 320 1 2,481
13:00:22 19,905 ▲ 335 15 2,480
12:59:54 19,895 ▲ 325 24 2,465
12:57:57 19,910 ▲ 340 24 2,441
12:56:00 19,910 ▲ 340 22 2,417
12:55:23 19,890 ▲ 320 1 2,395
12:54:03 19,900 ▲ 330 25 2,394
12:52:06 19,915 ▲ 345 21 2,369
12:50:09 19,915 ▲ 345 26 2,348
12:48:12 19,905 ▲ 335 21 2,322
12:47:59 19,900 ▲ 330 10 2,301
12:46:15 19,900 ▲ 330 25 2,291
12:44:18 19,915 ▲ 345 21 2,266
12:42:21 19,915 ▲ 345 24 2,245
12:40:24 19,925 ▲ 355 23 2,221
12:38:27 19,910 ▲ 340 23 2,198
12:37:44 19,890 ▲ 320 1 2,175
12:36:30 19,895 ▲ 325 23 2,174
12:34:33 19,910 ▲ 340 24 2,151
12:32:36 19,895 ▲ 325 22 2,127
12:30:39 19,905 ▲ 335 24 2,105
12:30:01 19,890 ▲ 320 1 2,081
12:28:42 19,890 ▲ 320 23 2,080
12:26:45 19,900 ▲ 330 25 2,057
12:24:48 19,900 ▲ 330 21 2,032
12:22:51 19,890 ▲ 320 25 2,011
12:20:54 19,890 ▲ 320 22 1,986
12:20:08 19,895 ▲ 325 1 1,964
12:18:57 19,900 ▲ 330 25 1,963
12:17:00 19,895 ▲ 325 21 1,938
12:15:03 19,890 ▲ 320 25 1,917
12:13:06 19,905 ▲ 335 21 1,892
12:11:10 19,905 ▲ 335 26 1,871
12:10:42 19,895 ▲ 325 10 1,845
12:09:32 19,890 ▲ 320 10 1,835
12:09:13 19,895 ▲ 325 21 1,825
12:09:03 19,890 ▲ 320 10 1,804
12:07:16 19,905 ▲ 335 24 1,794
12:05:19 19,885 ▲ 315 22 1,770
12:03:22 19,885 ▲ 315 25 1,748
12:01:55 19,885 ▲ 315 10 1,723
12:01:25 19,900 ▲ 330 22 1,713
11:59:28 19,885 ▲ 315 24 1,691
11:57:31 19,895 ▲ 325 22 1,667
11:57:17 19,870 ▲ 300 1 1,645
11:55:34 19,895 ▲ 325 25 1,644
11:53:37 19,895 ▲ 325 21 1,619
11:51:40 19,895 ▲ 325 26 1,598
11:49:43 19,895 ▲ 325 21 1,572
11:47:46 19,890 ▲ 320 24 1,551
11:45:49 19,890 ▲ 320 22 1,527
11:45:01 19,880 ▲ 310 1 1,505
11:43:52 19,895 ▲ 325 23 1,504
11:41:55 19,895 ▲ 325 24 1,481
11:39:58 19,890 ▲ 320 25 1,457
11:38:01 19,880 ▲ 310 21 1,432
11:37:31 19,880 ▲ 310 2 1,411
11:36:04 19,880 ▲ 310 25 1,409
11:34:12 19,870 ▲ 300 1 1,384
11:34:07 19,875 ▲ 305 21 1,383
11:33:55 19,875 ▲ 305 1 1,362
11:32:10 19,880 ▲ 310 25 1,361
11:31:18 19,880 ▲ 310 1 1,336
11:30:13 19,880 ▲ 310 22 1,335
11:28:16 19,895 ▲ 325 25 1,313
11:26:19 19,875 ▲ 305 21 1,288
11:24:22 19,885 ▲ 315 25 1,267
11:22:25 19,885 ▲ 315 22 1,242
11:20:28 19,890 ▲ 320 25 1,220
11:18:31 19,885 ▲ 315 21 1,195
11:16:36 19,885 ▲ 315 10 1,174
11:16:34 19,895 ▲ 325 23 1,164
11:15:28 19,885 ▲ 315 10 1,141
11:14:37 19,885 ▲ 315 23 1,131
11:12:40 19,885 ▲ 315 25 1,108
11:10:44 19,890 ▲ 320 22 1,083
11:08:47 19,855 ▲ 285 1 1,061
11:08:47 19,875 ▲ 305 25 1,060
11:07:11 19,865 ▲ 295 1 1,035
11:06:54 19,870 ▲ 300 21 1,034
11:05:41 19,860 ▲ 290 22 1,013
11:04:53 19,880 ▲ 310 24 991
11:02:56 19,860 ▲ 290 1 967
11:02:35 19,875 ▲ 305 1 966
11:00:59 19,870 ▲ 300 24 965
10:59:02 19,880 ▲ 310 22 941
10:57:05 19,870 ▲ 300 25 919
10:55:08 19,870 ▲ 300 21 894
10:54:10 19,865 ▲ 295 1 873
10:53:11 19,885 ▲ 315 25 872
10:51:14 19,890 ▲ 320 22 847
10:49:17 19,890 ▲ 320 25 825
10:47:20 19,880 ▲ 310 21 800
10:45:23 19,875 ▲ 305 24 779
10:44:04 19,865 ▲ 295 1 755
10:43:26 19,880 ▲ 310 23 754
10:41:29 19,875 ▲ 305 25 731
10:39:32 19,875 ▲ 305 21 706
10:38:43 19,875 ▲ 305 5 685
10:37:35 19,880 ▲ 310 25 680
10:35:45 19,880 ▲ 310 21 655
10:33:41 19,895 ▲ 325 24 634
10:31:44 19,905 ▲ 335 23 610
10:29:55 19,895 ▲ 325 1 587
10:29:47 19,905 ▲ 335 25 586
10:27:50 19,895 ▲ 325 21 561
10:25:53 19,885 ▲ 315 25 540
10:23:56 19,890 ▲ 320 22 515
10:22:00 19,890 ▲ 320 23 493
10:20:02 19,890 ▲ 320 23 470
10:18:05 19,885 ▲ 315 24 447
10:16:08 19,890 ▲ 320 22 423
10:14:11 19,880 ▲ 310 26 401
10:12:14 19,875 ▲ 305 21 375
10:10:18 19,875 ▲ 305 24 354
10:09:18 19,865 ▲ 295 1 330
10:08:21 19,880 ▲ 310 22 329
10:06:24 19,890 ▲ 320 22 307
10:06:24 19,890 ▲ 320 1 285
10:05:59 19,855 ▲ 285 1 284
10:05:55 19,885 ▲ 315 2 283
10:04:27 19,895 ▲ 325 24 281
10:02:30 19,900 ▲ 330 24 257
10:00:33 19,885 ▲ 315 22 233
09:58:36 19,890 ▲ 320 25 211
09:56:39 19,885 ▲ 315 21 186
09:54:42 19,880 ▲ 310 24 165
09:53:22 19,850 ▲ 280 49 141
09:53:22 19,855 ▲ 285 1 92
09:52:45 19,880 ▲ 310 23 91
09:50:48 19,875 ▲ 305 25 68
09:48:51 19,865 ▲ 295 21 43
09:46:54 19,845 ▲ 275 8 22
09:27:30 19,845 ▲ 275 1 14
09:13:57 19,860 ▲ 290 1 13
09:13:54 19,815 ▲ 245 1 12
09:10:03 19,820 ▲ 250 1 11
09:04:26 19,870 ▲ 300 10 10

종목뉴스 더보기 종목뉴스 더보기

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
12.13 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,170.25 ▲ 32.9 1.54%
코스닥 643.45 ▲ 6.51 1.02%
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.