KOSEF 국고채10년
(148070)
코스피

액면가 0원
  01.17 15:59

122,455 (122,715)   [시가/고가/저가] 122,800 / 122,865 / 122,350 
전일비/등락률 ▼ 260 (-0.21%) 매도호가/호가잔량 122,455 / 1,758
거래량/전일동시간대비 9,477 /▼ 71,666 매수호가/호가잔량 122,450 / 21
상한가/하한가 159,525 / 85,905 총매도/총매수잔량 374,680 / 372,461

매도잔량 호가 매수잔량
1 124,000 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
5 123,780
9 122,865
24 122,805
1,000 122,795
1,000 122,790
10 122,625
18 122,620
3,024 122,460
1,758 122,455
 
122,450 21
122,400 35
122,365 1,310
122,360 2,002
122,355 2,015
122,350 5
122,320 5
122,315 3
122,305 1
122,300 3
 
총매도잔량 순매수잔량 총매수잔량
6,849 -1,449 5,400
시간외잔량 시간외잔량
0 99
 
KOSEF 국고채10년 148070
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,250.57 (+2.52)    FUTURE 303.80 (+0.65)   Basis: 0.50
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:30:13 122,455 ▼ 260 105 9,477
15:15:01 122,450 ▼ 265 4 9,372
15:14:44 122,515 ▼ 200 1,303 9,368
15:14:43 122,515 ▼ 200 3,000 8,065
15:14:42 122,515 ▼ 200 1,927 5,065
15:13:48 122,520 ▼ 195 1 3,138
15:13:14 122,520 ▼ 195 3 3,137
15:13:13 122,550 ▼ 165 15 3,134
15:13:13 122,555 ▼ 160 2 3,119
15:13:13 122,560 ▼ 155 5 3,117
15:13:13 122,575 ▼ 140 14 3,112
15:13:13 122,580 ▼ 135 22 3,098
15:11:45 122,580 ▼ 135 4 3,076
15:11:41 122,580 ▼ 135 50 3,072
15:10:16 122,580 ▼ 135 5 3,022
15:08:47 122,580 ▼ 135 4 3,017
15:07:18 122,580 ▼ 135 4 3,013
15:07:10 122,620 ▼ 95 1 3,009
15:06:34 122,620 ▼ 95 10 3,008
15:05:49 122,580 ▼ 135 4 2,998
15:04:52 122,585 ▼ 130 2 2,994
15:04:20 122,580 ▼ 135 4 2,992
15:02:51 122,585 ▼ 130 2 2,988
15:02:13 122,620 ▼ 95 24 2,986
15:01:22 122,585 ▼ 130 4 2,962
14:59:53 122,585 ▼ 130 5 2,958
14:58:24 122,585 ▼ 130 4 2,953
14:57:38 122,585 ▼ 130 1 2,949
14:57:37 122,585 ▼ 130 2 2,948
14:56:55 122,585 ▼ 130 1 2,946
14:56:49 122,620 ▼ 95 113 2,945
14:56:48 122,585 ▼ 130 4 2,832
14:55:26 122,580 ▼ 135 4 2,828
14:54:23 122,585 ▼ 130 15 2,824
14:54:13 122,585 ▼ 130 1 2,809
14:53:57 122,580 ▼ 135 4 2,808
14:52:28 122,580 ▼ 135 4 2,804
14:50:59 122,580 ▼ 135 4 2,800
14:49:30 122,580 ▼ 135 5 2,796
14:48:01 122,580 ▼ 135 4 2,791
14:46:32 122,580 ▼ 135 4 2,787
14:46:20 122,620 ▼ 95 50 2,783
14:45:33 122,620 ▼ 95 8 2,733
14:45:03 122,580 ▼ 135 4 2,725
14:43:34 122,580 ▼ 135 4 2,721
14:42:34 122,620 ▼ 95 100 2,717
14:42:05 122,580 ▼ 135 4 2,617
14:40:36 122,580 ▼ 135 4 2,613
14:40:14 122,585 ▼ 130 1 2,609
14:39:24 122,600 ▼ 115 61 2,603
14:39:24 122,595 ▼ 120 5 2,608
14:39:07 122,600 ▼ 115 5 2,542
14:37:38 122,600 ▼ 115 4 2,537
14:36:09 122,600 ▼ 115 4 2,533
14:34:40 122,600 ▼ 115 4 2,529
14:34:16 122,665 ▼ 50 98 2,525
14:33:17 122,605 ▼ 110 2 2,427
14:33:11 122,605 ▼ 110 2 2,425
14:31:42 122,605 ▼ 110 4 2,423
14:30:13 122,605 ▼ 110 4 2,419
14:28:56 122,665 ▼ 50 99 2,415
14:28:56 122,615 ▼ 100 1 2,316
14:28:44 122,605 ▼ 110 4 2,315
14:27:15 122,605 ▼ 110 5 2,311
14:25:46 122,605 ▼ 110 4 2,306
14:24:17 122,605 ▼ 110 4 2,302
14:22:48 122,605 ▼ 110 4 2,298
14:21:19 122,605 ▼ 110 4 2,294
14:20:41 122,610 ▼ 105 1 2,290
14:19:50 122,605 ▼ 110 4 2,289
14:19:16 122,610 ▼ 105 1 2,285
14:18:37 122,610 ▼ 105 1 2,284
14:18:21 122,610 ▼ 105 1 2,283
14:16:59 122,610 ▼ 105 3 2,282
14:16:52 122,610 ▼ 105 2 2,279
14:15:23 122,610 ▼ 105 4 2,277
14:15:19 122,615 ▼ 100 1 2,273
14:13:54 122,615 ▼ 100 2 2,272
14:12:25 122,615 ▼ 100 4 2,270
14:12:24 122,665 ▼ 50 28 2,266
14:10:56 122,615 ▼ 100 4 2,238
14:10:41 122,665 ▼ 50 1 2,234
14:09:27 122,610 ▼ 105 4 2,233
14:07:58 122,610 ▼ 105 4 2,229
14:06:29 122,610 ▼ 105 5 2,225
14:05:00 122,610 ▼ 105 4 2,220
14:03:31 122,610 ▼ 105 4 2,216
14:02:47 122,610 ▼ 105 49 2,212
14:02:12 122,600 ▼ 115 2 2,163
14:02:12 122,580 ▼ 135 2 2,161
14:02:02 122,575 ▼ 140 4 2,159
14:01:15 122,580 ▼ 135 1 2,155
14:00:17 122,575 ▼ 140 1 2,154
14:00:17 122,575 ▼ 140 2 2,153
14:00:17 122,575 ▼ 140 10 2,151
14:00:17 122,575 ▼ 140 7 2,141
14:00:11 122,580 ▼ 135 6 2,134
13:58:18 122,585 ▼ 130 2 2,128
13:53:23 122,595 ▼ 120 2 2,126
13:52:48 122,580 ▼ 135 6 2,124
13:52:29 122,590 ▼ 125 2 2,118
13:51:40 122,595 ▼ 120 6 2,116
13:50:11 122,595 ▼ 120 8 2,110
13:47:15 122,595 ▼ 120 1 2,102
13:46:09 122,600 ▼ 115 1 2,101
13:45:56 122,600 ▼ 115 2 2,100
13:45:16 122,595 ▼ 120 6 2,098
13:44:01 122,595 ▼ 120 3 2,092
13:43:41 122,600 ▼ 115 3 2,089
13:42:31 122,595 ▼ 120 1 2,086
13:40:47 122,595 ▼ 120 9 2,085
13:40:21 122,595 ▼ 120 7 2,076
13:40:02 122,595 ▼ 120 1 2,069
13:38:09 122,595 ▼ 120 1 2,068
13:37:09 122,600 ▼ 115 1 2,067
13:32:22 122,600 ▼ 115 164 2,066
13:31:07 122,605 ▼ 110 1 1,902
13:31:05 122,600 ▼ 115 9 1,901
13:30:25 122,605 ▼ 110 3 1,892
13:30:06 122,605 ▼ 110 4 1,889
13:29:52 122,600 ▼ 115 5 1,885
13:29:52 122,600 ▼ 115 9 1,880
13:27:50 122,605 ▼ 110 6 1,871
13:24:37 122,600 ▼ 115 9 1,865
13:24:23 122,605 ▼ 110 20 1,856
13:21:23 122,600 ▼ 115 9 1,836
13:18:09 122,600 ▼ 115 9 1,827
13:10:41 122,600 ▼ 115 9 1,818
13:10:41 122,600 ▼ 115 8 1,809
13:10:41 122,615 ▼ 100 1 1,801
13:10:41 122,615 ▼ 100 1 1,800
13:08:57 122,615 ▼ 100 1 1,799
13:08:57 122,610 ▼ 105 9 1,798
13:06:08 122,615 ▼ 100 1 1,789
13:02:25 122,620 ▼ 95 1 1,788
13:01:41 122,625 ▼ 90 2 1,787
12:59:44 122,625 ▼ 90 16 1,785
12:59:44 122,620 ▼ 95 9 1,769
12:57:23 122,690 ▼ 25 18 1,760
12:57:23 122,695 ▼ 20 45 1,742
12:57:23 122,700 ▼ 15 52 1,697
12:57:23 122,710 ▼ 5 3 1,645
12:57:23 122,730 ▲ 15 103 1,642
12:54:07 122,785 ▲ 70 3 1,539
12:54:07 122,735 ▲ 20 1 1,536
12:53:15 122,730 ▲ 15 9 1,535
12:51:28 122,730 ▲ 15 9 1,526
12:51:28 122,725 ▲ 10 1 1,517
12:49:42 122,725 ▲ 10 8 1,516
12:49:42 122,720 ▲ 5 9 1,508
12:39:36 122,735 ▲ 20 4 1,499
12:39:36 122,715  0 9 1,493
12:39:36 122,730 ▲ 15 2 1,495
12:39:36 122,710 ▼ 5 9 1,484
12:36:24 122,700 ▼ 15 9 1,475
12:36:24 122,700 ▼ 15 3 1,466
12:36:24 122,700 ▼ 15 9 1,463
12:36:24 122,700 ▼ 15 9 1,454
12:36:24 122,700 ▼ 15 9 1,445
12:36:24 122,700 ▼ 15 9 1,436
12:36:24 122,700 ▼ 15 9 1,427
12:36:24 122,700 ▼ 15 9 1,418
12:36:24 122,700 ▼ 15 9 1,409
12:36:24 122,700 ▼ 15 9 1,400
12:36:24 122,700 ▼ 15 9 1,391
12:36:24 122,700 ▼ 15 9 1,382
12:36:24 122,700 ▼ 15 9 1,373
12:17:46 122,695 ▼ 20 36 1,364
12:17:46 122,735 ▲ 20 32 1,328
12:17:04 122,745 ▲ 30 1 1,296
12:16:43 122,745 ▲ 30 5 1,295
12:15:37 122,745 ▲ 30 9 1,290
12:13:29 122,740 ▲ 25 9 1,281
12:13:25 122,740 ▲ 25 1 1,272
12:13:01 122,740 ▲ 25 5 1,271
12:11:29 122,740 ▲ 25 1 1,266
12:10:42 122,740 ▲ 25 1 1,265
12:10:42 122,740 ▲ 25 1 1,264
12:10:15 122,735 ▲ 20 9 1,263
12:09:25 122,735 ▲ 20 3 1,254
12:07:01 122,735 ▲ 20 9 1,251
12:03:47 122,735 ▲ 20 9 1,242
12:03:20 122,735 ▲ 20 39 1,233
12:00:33 122,735 ▲ 20 9 1,194
11:50:01 122,735 ▲ 20 5 1,163
11:50:01 122,695 ▼ 20 22 1,185
11:50:01 122,740 ▲ 25 3 1,158
11:40:16 122,735 ▲ 20 8 1,155
11:29:14 122,400 ▼ 315 9 1,147
11:28:18 122,395 ▼ 320 6 1,138
11:28:18 122,395 ▼ 320 9 1,132
11:28:13 122,395 ▼ 320 9 1,123
11:26:23 122,355 ▼ 360 235 1,114
11:26:23 122,350 ▼ 365 3 879
11:24:59 122,350 ▼ 365 6 876
11:24:23 122,355 ▼ 360 1 870
11:23:18 122,355 ▼ 360 1 869
11:20:09 122,440 ▼ 275 2 868
11:19:23 122,445 ▼ 270 3 866
11:19:23 122,460 ▼ 255 5 853
11:19:23 122,450 ▼ 265 10 863
11:19:13 122,500 ▼ 215 16 848
11:19:13 122,525 ▼ 190 3 832
11:18:31 122,525 ▼ 190 9 829
11:15:17 122,525 ▼ 190 9 820
11:12:03 122,525 ▼ 190 10 811
11:10:41 122,530 ▼ 185 1 801
11:10:41 122,530 ▼ 185 1 800
11:09:23 122,525 ▼ 190 1 799
11:08:49 122,525 ▼ 190 9 798
11:06:02 122,525 ▼ 190 8 789
11:05:35 122,525 ▼ 190 1 781
11:05:26 122,530 ▼ 185 1 780
11:04:37 122,535 ▼ 180 1 779
11:03:23 122,575 ▼ 140 7 778
11:03:23 122,570 ▼ 145 9 771
10:57:56 122,665 ▼ 50 17 762
10:57:23 122,675 ▼ 40 15 744
10:57:23 122,665 ▼ 50 1 745
10:57:23 122,685 ▼ 30 3 729
10:54:25 122,750 ▲ 35 2 726
10:52:55 122,750 ▲ 35 1 724
10:52:55 122,680 ▼ 35 5 723
10:52:52 122,675 ▼ 40 5 718
10:52:50 122,680 ▼ 35 2 713
10:52:45 122,700 ▼ 15 1 711
10:52:45 122,710 ▼ 5 2 710
10:52:45 122,705 ▼ 10 4 708
10:52:39 122,705 ▼ 10 6 704
10:52:35 122,715  0 1 698
10:52:35 122,715  0 7 697
10:52:35 122,715  0 4 690
10:52:35 122,715  0 7 686
10:52:31 122,720 ▲ 5 1 679
10:52:29 122,725 ▲ 10 1 678
10:52:25 122,730 ▲ 15 1 677
10:52:20 122,735 ▲ 20 1 676
10:52:16 122,740 ▲ 25 1 675
10:52:10 122,745 ▲ 30 1 674
10:51:24 122,750 ▲ 35 6 673
10:51:13 122,780 ▲ 65 5 667
10:46:11 122,780 ▲ 65 9 662
10:42:57 122,780 ▲ 65 9 653
10:42:31 122,785 ▲ 70 1 644
10:41:41 122,785 ▲ 70 1 643
10:39:43 122,780 ▲ 65 9 642
10:39:37 122,785 ▲ 70 1 633
10:38:22 122,750 ▲ 35 8 632
10:36:29 122,750 ▲ 35 1 624
10:36:22 122,755 ▲ 40 1 623
10:36:22 122,760 ▲ 45 1 622
10:36:22 122,770 ▲ 55 3 619
10:36:22 122,765 ▲ 50 2 621
10:36:22 122,775 ▲ 60 4 616
10:36:22 122,780 ▲ 65 1 612
10:30:53 122,790 ▲ 75 1 611
10:27:48 122,780 ▲ 65 60 610
10:27:48 122,790 ▲ 75 20 550
10:26:47 122,790 ▲ 75 9 530
10:23:33 122,790 ▲ 75 9 521
10:19:17 122,800 ▲ 85 1 512
10:19:02 122,800 ▲ 85 1 511
10:19:02 122,795 ▲ 80 9 510
10:13:40 122,805 ▲ 90 2 501
10:13:29 122,800 ▲ 85 26 499
10:13:17 122,795 ▲ 80 1 473
10:10:47 122,795 ▲ 80 5 472
10:10:41 122,795 ▲ 80 1 467
10:10:41 122,795 ▲ 80 1 466
10:10:41 122,795 ▲ 80 1 465
10:09:07 122,800 ▲ 85 1 464
10:08:51 122,800 ▲ 85 1 463
10:08:51 122,800 ▲ 85 3 462
10:08:51 122,800 ▲ 85 9 459
10:08:45 122,805 ▲ 90 1 450
10:08:42 122,810 ▲ 95 5 449
10:05:23 122,820 ▲ 105 20 444
10:04:51 122,810 ▲ 95 44 424
10:04:13 122,815 ▲ 100 16 380
10:03:54 122,850 ▲ 135 9 364
09:57:40 122,810 ▲ 95 2 355
09:54:12 122,810 ▲ 95 4 353
09:53:59 122,810 ▲ 95 10 349
09:50:32 122,780 ▲ 65 9 339
09:48:02 122,865 ▲ 150 1 330
09:47:05 122,780 ▲ 65 2 329
09:47:05 122,785 ▲ 70 8 327
09:46:33 122,865 ▲ 150 1 319
09:44:38 122,865 ▲ 150 2 318
09:44:04 122,865 ▲ 150 1 316
09:43:38 122,785 ▲ 70 8 313
09:43:38 122,780 ▲ 65 2 315
09:40:11 122,780 ▲ 65 9 305
09:40:11 122,785 ▲ 70 1 296
09:36:44 122,780 ▲ 65 2 295
09:36:44 122,785 ▲ 70 7 293
09:35:41 122,785 ▲ 70 1 286
09:35:00 122,785 ▲ 70 1 285
09:33:17 122,780 ▲ 65 10 284
09:31:40 122,785 ▲ 70 8 274
09:28:16 122,785 ▲ 70 8 266
09:28:08 122,780 ▲ 65 10 258
09:28:07 122,785 ▲ 70 1 248
09:24:36 122,785 ▲ 70 1 247
09:19:39 122,780 ▲ 65 8 246
09:17:10 122,780 ▲ 65 200 238
09:10:41 122,800 ▲ 85 1 38
09:10:41 122,800 ▲ 85 1 37
09:10:41 122,800 ▲ 85 1 36
09:10:40 122,715  0 1 35
09:09:15 122,715  0 3 34
09:05:22 122,800 ▲ 85 21 31
09:05:20 122,800 ▲ 85 2 10
09:00:26 122,800 ▲ 85 8 8

종목뉴스 더보기 종목뉴스 더보기

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
01.17 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,250.57 ▲ 2.52 0.11%
코스닥 688.41 ▲ 1.89 0.28%
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.