ARIRANG 코스피50
(122090)
코스피

액면가 0원
  02.21 15:59

20,725 (21,005)   [시가/고가/저가] 20,690 / 20,850 / 20,680 
전일비/등락률 ▼ 280 (-1.33%) 매도호가/호가잔량 20,725 / 3,122
거래량/전일동시간대비 3,096 /▼ 16,412 매수호가/호가잔량 20,700 / 5
상한가/하한가 27,305 / 14,705 총매도/총매수잔량 78,636 / 78,677

매도잔량 호가 매수잔량
30 20,900 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
5,054 20,890
20 20,885
20 20,870
10 20,860
10 20,845
5,054 20,785
5,000 20,745
3,055 20,730
3,122 20,725
 
20,700 5
20,680 5,020
20,670 5,001
20,660 1
20,650 3,333
20,645 3,333
20,640 1
20,620 1
20,615 5,054
20,600 1
 
총매도잔량 순매수잔량 총매수잔량
21,375 375 21,750
시간외잔량 시간외잔량
0 0
 
ARIRANG 코스피50 122090
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,162.84 (-32.66)    FUTURE 291.90 (-5.50)   Basis: -0.52
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:30:30 20,725 ▼ 280 58 3,096
15:19:27 20,700 ▼ 305 1 3,038
15:18:21 20,695 ▼ 310 1 3,037
15:18:19 20,695 ▼ 310 1 3,036
15:17:14 20,715 ▼ 290 1 3,035
15:16:18 20,715 ▼ 290 29 3,034
15:16:18 20,715 ▼ 290 29 3,005
15:16:07 20,710 ▼ 295 1 2,976
15:15:35 20,705 ▼ 300 17 2,975
15:15:24 20,710 ▼ 295 11 2,958
15:15:20 20,705 ▼ 300 11 2,947
15:15:19 20,705 ▼ 300 11 2,936
15:15:18 20,705 ▼ 300 11 2,925
15:15:16 20,710 ▼ 295 11 2,914
15:15:00 20,710 ▼ 295 30 2,903
15:15:00 20,710 ▼ 295 1 2,873
15:14:53 20,720 ▼ 285 3 2,872
15:14:53 20,720 ▼ 285 4 2,869
15:14:53 20,720 ▼ 285 3 2,865
15:14:53 20,720 ▼ 285 3 2,862
15:14:53 20,720 ▼ 285 4 2,859
15:14:46 20,715 ▼ 290 10 2,855
15:14:30 20,715 ▼ 290 4 2,845
15:14:10 20,715 ▼ 290 3 2,841
15:14:07 20,710 ▼ 295 81 2,838
15:12:54 20,710 ▼ 295 13 2,757
15:11:54 20,705 ▼ 300 9 2,744
15:11:12 20,705 ▼ 300 1 2,735
15:11:06 20,710 ▼ 295 5 2,734
15:11:00 20,710 ▼ 295 10 2,729
15:10:12 20,700 ▼ 305 12 2,719
15:09:58 20,695 ▼ 310 13 2,707
15:09:57 20,705 ▼ 300 25 2,694
15:09:48 20,700 ▼ 305 33 2,669
15:08:52 20,705 ▼ 300 46 2,636
15:08:29 20,710 ▼ 295 3 2,590
15:08:02 20,695 ▼ 310 110 2,587
15:07:57 20,705 ▼ 300 9 2,477
15:07:41 20,700 ▼ 305 29 2,468
15:07:37 20,705 ▼ 300 25 2,439
15:07:30 20,710 ▼ 295 25 2,414
15:07:25 20,705 ▼ 300 1 2,389
15:06:49 20,705 ▼ 300 9 2,388
15:06:25 20,700 ▼ 305 6 2,379
15:05:44 20,705 ▼ 300 19 2,373
15:05:44 20,710 ▼ 295 10 2,354
15:05:18 20,710 ▼ 295 235 2,344
15:05:03 20,715 ▼ 290 24 2,109
15:05:00 20,715 ▼ 290 29 2,085
15:04:52 20,715 ▼ 290 5 2,056
15:04:52 20,715 ▼ 290 5 2,051
15:04:52 20,715 ▼ 290 4 2,046
15:04:52 20,715 ▼ 290 5 2,042
15:04:52 20,715 ▼ 290 5 2,037
15:04:52 20,715 ▼ 290 5 2,032
15:04:52 20,715 ▼ 290 5 2,027
15:04:49 20,715 ▼ 290 11 2,022
15:04:45 20,715 ▼ 290 3 2,011
15:04:25 20,730 ▼ 275 4 2,008
15:04:05 20,730 ▼ 275 3 2,004
15:03:56 20,730 ▼ 275 9 2,001
15:03:45 20,720 ▼ 285 30 1,992
15:03:42 20,730 ▼ 275 11 1,962
15:03:04 20,730 ▼ 275 12 1,951
15:02:36 20,725 ▼ 280 25 1,939
15:02:34 20,735 ▼ 270 11 1,914
15:01:18 20,715 ▼ 290 39 1,903
15:00:23 20,715 ▼ 290 4 1,864
15:00:15 20,720 ▼ 285 10 1,860
15:00:09 20,720 ▼ 285 24 1,850
14:58:56 20,700 ▼ 305 51 1,826
14:58:24 20,705 ▼ 300 4 1,775
14:57:42 20,715 ▼ 290 25 1,771
14:56:23 20,695 ▼ 310 216 1,746
14:56:23 20,700 ▼ 305 69 1,530
14:56:15 20,710 ▼ 295 30 1,461
14:55:40 20,710 ▼ 295 4 1,431
14:55:20 20,710 ▼ 295 3 1,427
14:55:15 20,710 ▼ 295 24 1,424
14:55:00 20,710 ▼ 295 29 1,400
14:55:00 20,710 ▼ 295 3 1,371
14:54:40 20,700 ▼ 305 4 1,368
14:54:20 20,700 ▼ 305 3 1,364
14:53:59 20,710 ▼ 295 3 1,361
14:53:39 20,705 ▼ 300 4 1,358
14:53:19 20,710 ▼ 295 3 1,354
14:53:05 20,705 ▼ 300 3 1,351
14:52:48 20,710 ▼ 295 25 1,348
14:52:07 20,700 ▼ 305 1 1,323
14:52:04 20,710 ▼ 295 5 1,322
14:50:42 20,705 ▼ 300 9 1,317
14:50:25 20,710 ▼ 295 24 1,308
14:50:21 20,725 ▼ 280 24 1,284
14:50:06 20,715 ▼ 290 202 1,260
14:50:00 20,725 ▼ 280 30 1,058
14:49:57 20,725 ▼ 280 3 1,028
14:49:43 20,735 ▼ 270 4 1,025
14:49:05 20,725 ▼ 280 48 1,021
14:48:59 20,740 ▼ 265 11 973
14:48:16 20,725 ▼ 280 3 962
14:47:56 20,730 ▼ 275 3 959
14:47:55 20,730 ▼ 275 25 956
14:47:36 20,730 ▼ 275 4 931
14:47:33 20,720 ▼ 285 87 927
14:47:30 20,730 ▼ 275 30 840
14:47:16 20,730 ▼ 275 3 810
14:46:56 20,735 ▼ 270 3 807
14:46:42 20,725 ▼ 280 36 804
14:46:36 20,730 ▼ 275 4 768
14:46:15 20,740 ▼ 265 29 764
14:46:15 20,740 ▼ 265 3 735
14:45:55 20,740 ▼ 265 3 732
14:45:35 20,740 ▼ 265 4 729
14:45:28 20,740 ▼ 265 24 725
14:45:04 20,725 ▼ 280 54 701
14:44:15 20,725 ▼ 280 3 647
14:43:46 20,730 ▼ 275 29 644
14:43:01 20,735 ▼ 270 25 615
14:42:32 20,735 ▼ 270 29 590
14:40:34 20,735 ▼ 270 24 561
14:38:07 20,715 ▼ 290 25 537
14:35:40 20,735 ▼ 270 24 512
14:34:38 20,720 ▼ 285 1 488
14:28:02 20,730 ▼ 275 120 487
14:25:59 20,735 ▼ 270 51 367
14:24:45 20,745 ▼ 260 1 316
14:23:52 20,765 ▼ 240 1 315
14:19:27 20,780 ▼ 225 26 314
13:59:33 20,760 ▼ 245 1 288
13:39:21 20,750 ▼ 255 3 287
13:39:10 20,760 ▼ 245 1 284
13:23:37 20,760 ▼ 245 1 283
13:08:38 20,780 ▼ 225 1 282
13:06:34 20,790 ▼ 215 2 281
13:06:32 20,795 ▼ 210 11 279
13:05:32 20,805 ▼ 200 1 268
12:55:21 20,805 ▼ 200 1 267
12:37:20 20,800 ▼ 205 1 266
12:35:58 20,810 ▼ 195 2 265
11:57:50 20,735 ▼ 270 5 263
11:57:17 20,740 ▼ 265 1 258
11:57:02 20,750 ▼ 255 1 257
11:55:36 20,750 ▼ 255 1 256
11:38:56 20,750 ▼ 255 5 255
11:38:35 20,760 ▼ 245 5 250
11:37:53 20,740 ▼ 265 1 245
11:26:50 20,750 ▼ 255 101 244
11:25:30 20,760 ▼ 245 1 143
11:05:34 20,775 ▼ 230 6 142
11:03:28 20,805 ▼ 200 1 136
11:03:08 20,815 ▼ 190 1 135
10:50:27 20,825 ▼ 180 1 134
10:30:16 20,795 ▼ 210 1 133
10:28:59 20,805 ▼ 200 1 132
10:26:19 20,815 ▼ 190 1 131
10:26:08 20,825 ▼ 180 1 130
10:23:37 20,840 ▼ 165 1 129
09:47:08 20,850 ▼ 155 1 128
09:09:39 20,750 ▼ 255 2 127
09:08:23 20,760 ▼ 245 5 125
09:07:49 20,775 ▼ 230 20 120
09:02:32 20,690 ▼ 315 35 100
09:00:45 20,690 ▼ 315 50 65
09:00:21 20,680 ▼ 325 1 15
09:00:21 20,690 ▼ 315 14 14

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
02.21 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,162.84 ▼ 32.66 -1.49%
코스닥 667.99 ▼ 13.67 -2.01%
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.