ARIRANG 신흥국MSCI(합성 H)
(195980)
코스피

액면가 0원
  10.23 15:59

10,395 (10,420)   [시가/고가/저가] 10,415 / 10,415 / 10,285 
전일비/등락률 ▼ 25 (-0.24%) 매도호가/호가잔량 10,395 / 4,998
거래량/전일동시간대비 13,728 /▲ 7,645 매수호가/호가잔량 10,355 / 10
상한가/하한가 13,545 / 7,295 총매도/총매수잔량 56,271 / 31,033

매도잔량 호가 매수잔량
1 10,495 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
3 10,490
11 10,485
6 10,475
2 10,430
22 10,425
80 10,415
10,000 10,405
10,000 10,400
4,998 10,395
 
10,355 10
10,350 10
10,345 10
10,340 1,397
10,320 9
10,310 3
10,300 4
10,295 5
10,290 68
10,285 1,010
 
총매도잔량 순매수잔량 총매수잔량
25,123 -22,597 2,526
시간외잔량 시간외잔량
0 0
 
ARIRANG 신흥국MSCI(합성 H) 195980
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,080.62 (-8.24)    FUTURE 276.65 (-1.55)   Basis: 0.42
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:30:30 10,395 ▼ 25 5,003 13,728
15:13:09 10,395 ▼ 25 25 8,725
15:10:53 10,380 ▼ 40 79 8,674
15:10:53 10,345 ▼ 75 26 8,700
15:10:53 10,385 ▼ 35 5 8,595
15:05:00 10,405 ▼ 15 96 8,590
15:04:03 10,405 ▼ 15 27 8,494
15:03:51 10,405 ▼ 15 473 8,467
15:03:43 10,410 ▼ 10 10 7,994
15:02:42 10,410 ▼ 10 2 7,984
15:02:42 10,410 ▼ 10 10 7,982
15:02:41 10,410 ▼ 10 9 7,972
15:02:41 10,410 ▼ 10 139 7,963
15:02:41 10,410 ▼ 10 4 7,824
15:02:41 10,410 ▼ 10 8 7,820
15:02:41 10,410 ▼ 10 2 7,812
15:02:41 10,410 ▼ 10 15 7,806
15:02:41 10,410 ▼ 10 4 7,810
15:02:41 10,410 ▼ 10 24 7,791
15:02:41 10,410 ▼ 10 171 7,767
14:57:26 10,405 ▼ 15 1 7,596
14:57:26 10,400 ▼ 20 3 7,595
14:52:41 10,390 ▼ 30 201 7,592
14:52:41 10,390 ▼ 30 95 7,391
14:51:40 10,390 ▼ 30 4 7,296
14:51:40 10,390 ▼ 30 1 7,292
14:45:23 10,380 ▼ 40 1 7,291
14:45:02 10,380 ▼ 40 101 7,290
14:42:43 10,380 ▼ 40 84 7,189
14:42:43 10,380 ▼ 40 9 7,105
14:42:43 10,380 ▼ 40 138 7,096
14:42:43 10,380 ▼ 40 24 6,958
14:42:43 10,380 ▼ 40 10 6,934
14:41:40 10,370 ▼ 50 13 6,924
14:40:40 10,370 ▼ 50 1 6,911
14:40:40 10,355 ▼ 65 1 6,910
14:33:16 10,340 ▼ 80 2 6,909
14:32:43 10,340 ▼ 80 46 6,907
14:32:43 10,340 ▼ 80 4 6,861
14:32:43 10,340 ▼ 80 2 6,857
14:32:43 10,340 ▼ 80 11 6,855
14:32:43 10,340 ▼ 80 1 6,844
14:32:43 10,340 ▼ 80 282 6,843
14:32:43 10,340 ▼ 80 2 6,561
14:32:43 10,340 ▼ 80 9 6,559
14:32:43 10,340 ▼ 80 140 6,550
14:32:43 10,340 ▼ 80 15 6,410
14:32:43 10,340 ▼ 80 5 6,395
14:32:43 10,340 ▼ 80 9 6,390
14:31:40 10,340 ▼ 80 4 6,381
14:31:40 10,340 ▼ 80 7 6,377
14:31:40 10,340 ▼ 80 7 6,370
14:30:40 10,340 ▼ 80 2 6,363
14:30:40 10,320 ▼ 100 1 6,361
14:29:54 10,335 ▼ 85 338 6,360
14:24:32 10,335 ▼ 85 339 6,022
14:24:24 10,335 ▼ 85 1 5,683
14:24:17 10,335 ▼ 85 237 5,682
14:21:40 10,335 ▼ 85 8 5,445
14:21:40 10,335 ▼ 85 5 5,437
14:21:40 10,335 ▼ 85 8 5,432
14:20:40 10,335 ▼ 85 2 5,424
14:20:40 10,310 ▼ 110 2 5,422
14:17:10 10,335 ▼ 85 12 5,420
14:14:42 10,335 ▼ 85 1 5,408
14:12:56 10,335 ▼ 85 1 5,407
14:12:28 10,335 ▼ 85 1 5,406
14:12:11 10,325 ▼ 95 21 5,405
14:10:40 10,325 ▼ 95 2 5,384
14:10:32 10,335 ▼ 85 7 5,382
14:08:55 10,335 ▼ 85 100 5,375
14:07:42 10,335 ▼ 85 1 5,275
14:06:11 10,320 ▼ 100 1 5,274
14:03:07 10,320 ▼ 100 8 5,273
14:00:40 10,320 ▼ 100 1 5,265
13:58:25 10,285 ▼ 135 1,253 5,264
13:58:25 10,290 ▼ 130 391 4,011
13:58:25 10,320 ▼ 100 107 3,527
13:58:25 10,315 ▼ 105 93 3,620
13:58:25 10,350 ▼ 70 33 3,420
13:58:25 10,355 ▼ 65 80 3,387
13:58:25 10,365 ▼ 55 10 3,307
13:55:26 10,375 ▼ 45 1 3,297
13:50:40 10,375 ▼ 45 1 3,296
13:50:40 10,355 ▼ 65 1 3,295
13:47:30 10,365 ▼ 55 3 3,294
13:40:40 10,375 ▼ 45 2 3,291
13:40:40 10,365 ▼ 55 1 3,289
13:34:59 10,370 ▼ 50 3 3,288
13:30:40 10,370 ▼ 50 2 3,285
13:30:40 10,350 ▼ 70 1 3,283
13:28:47 10,350 ▼ 70 9 3,282
13:20:40 10,365 ▼ 55 2 3,273
13:20:40 10,350 ▼ 70 1 3,271
13:20:23 10,365 ▼ 55 10 3,270
13:19:03 10,365 ▼ 55 28 3,260
13:17:20 10,365 ▼ 55 3 3,232
13:14:19 10,365 ▼ 55 10 3,229
13:10:40 10,350 ▼ 70 1 3,219
13:10:40 10,365 ▼ 55 2 3,218
13:10:40 10,365 ▼ 55 1 3,216
13:10:40 10,365 ▼ 55 1 3,215
13:03:53 10,365 ▼ 55 2 3,214
13:00:49 10,365 ▼ 55 35 3,212
13:00:40 10,350 ▼ 70 1 3,177
13:00:40 10,365 ▼ 55 1 3,176
12:55:06 10,365 ▼ 55 12 3,175
12:50:40 10,365 ▼ 55 1 3,163
12:50:40 10,350 ▼ 70 1 3,162
12:46:38 10,365 ▼ 55 8 3,161
12:45:26 10,365 ▼ 55 186 3,153
12:40:47 10,365 ▼ 55 10 2,967
12:40:40 10,365 ▼ 55 1 2,957
12:40:40 10,360 ▼ 60 1 2,956
12:36:23 10,365 ▼ 55 22 2,955
12:33:34 10,365 ▼ 55 13 2,933
12:30:40 10,365 ▼ 55 2 2,920
12:30:40 10,360 ▼ 60 1 2,918
12:26:11 10,365 ▼ 55 2 2,917
12:20:40 10,365 ▼ 55 2 2,915
12:20:40 10,360 ▼ 60 1 2,913
12:10:40 10,370 ▼ 50 2 2,912
12:10:40 10,370 ▼ 50 1 2,910
12:10:40 10,360 ▼ 60 1 2,909
12:10:40 10,370 ▼ 50 1 2,908
12:07:56 10,365 ▼ 55 74 2,907
12:06:50 10,365 ▼ 55 37 2,833
12:01:32 10,365 ▼ 55 60 2,796
12:00:40 10,365 ▼ 55 1 2,736
11:57:40 10,370 ▼ 50 557 2,735
11:50:40 10,370 ▼ 50 1 2,178
11:50:40 10,380 ▼ 40 1 2,177
11:40:40 10,390 ▼ 30 2 2,176
11:40:40 10,370 ▼ 50 1 2,174
11:36:39 10,385 ▼ 35 3 2,173
11:30:40 10,385 ▼ 35 2 2,170
11:30:40 10,365 ▼ 55 1 2,168
11:29:58 10,365 ▼ 55 1 2,167
11:27:54 10,365 ▼ 55 12 2,166
11:27:54 10,370 ▼ 50 177 2,154
11:27:54 10,375 ▼ 45 5 1,977
11:21:50 10,380 ▼ 40 1 1,972
11:20:40 10,380 ▼ 40 2 1,971
11:20:40 10,375 ▼ 45 1 1,969
11:10:49 10,375 ▼ 45 1 1,968
11:10:44 10,380 ▼ 40 30 1,967
11:10:40 10,380 ▼ 40 2 1,937
11:10:40 10,380 ▼ 40 1 1,935
11:10:40 10,380 ▼ 40 1 1,934
11:10:40 10,380 ▼ 40 1 1,933
11:10:40 10,375 ▼ 45 2 1,932
11:10:40 10,380 ▼ 40 1 1,930
11:10:39 10,375 ▼ 45 10 1,929
11:10:33 10,375 ▼ 45 441 1,919
11:08:47 10,375 ▼ 45 20 1,478
11:06:36 10,385 ▼ 35 16 1,458
11:06:23 10,375 ▼ 45 2 1,442
11:06:20 10,385 ▼ 35 16 1,440
11:00:53 10,385 ▼ 35 5 1,424
10:57:08 10,390 ▼ 30 211 1,419
10:54:41 10,390 ▼ 30 18 1,208
10:53:18 10,400 ▼ 20 112 1,190
10:51:01 10,400 ▼ 20 57 1,078
10:42:37 10,390 ▼ 30 100 1,021
10:40:41 10,390 ▼ 30 1 921
10:31:10 10,400 ▼ 20 255 920
10:29:57 10,400 ▼ 20 5 665
10:28:27 10,400 ▼ 20 5 660
10:26:56 10,400 ▼ 20 5 655
10:26:00 10,400 ▼ 20 11 650
10:25:25 10,400 ▼ 20 5 639
10:23:55 10,400 ▼ 20 5 634
10:22:24 10,400 ▼ 20 5 629
10:20:54 10,400 ▼ 20 5 624
10:20:40 10,390 ▼ 30 1 619
10:20:28 10,395 ▼ 25 2 618
10:19:23 10,410 ▼ 10 5 616
10:17:52 10,410 ▼ 10 5 611
10:16:22 10,410 ▼ 10 5 606
10:15:41 10,410 ▼ 10 55 601
10:15:33 10,395 ▼ 25 1 546
10:14:51 10,410 ▼ 10 5 545
10:13:20 10,410 ▼ 10 5 540
10:11:50 10,410 ▼ 10 5 535
10:10:40 10,410 ▼ 10 1 530
10:10:40 10,410 ▼ 10 1 529
10:10:40 10,410 ▼ 10 1 528
10:10:40 10,410 ▼ 10 1 526
10:10:40 10,410 ▼ 10 1 527
10:10:40 10,410 ▼ 10 1 525
10:10:40 10,410 ▼ 10 1 524
10:10:40 10,410 ▼ 10 1 523
10:10:40 10,395 ▼ 25 1 522
10:10:40 10,395 ▼ 25 2 521
10:10:40 10,395 ▼ 25 1 519
10:10:40 10,395 ▼ 25 1 518
10:10:40 10,395 ▼ 25 1 517
10:10:40 10,410 ▼ 10 1 516
10:10:19 10,410 ▼ 10 5 515
10:08:48 10,410 ▼ 10 5 510
10:08:47 10,410 ▼ 10 9 505
10:08:07 10,410 ▼ 10 20 496
10:07:18 10,410 ▼ 10 5 476
10:06:32 10,410 ▼ 10 103 471
10:05:47 10,410 ▼ 10 5 368
10:04:17 10,410 ▼ 10 5 363
10:03:29 10,395 ▼ 25 2 358
10:03:29 10,395 ▼ 25 1 356
10:03:28 10,410 ▼ 10 66 355
10:02:46 10,410 ▼ 10 5 289
10:02:16 10,410 ▼ 10 38 284
10:01:54 10,410 ▼ 10 9 246
10:01:15 10,410 ▼ 10 5 237
09:56:15 10,390 ▼ 30 5 232
09:52:28 10,405 ▼ 15 1 227
09:52:28 10,405 ▼ 15 3 226
09:40:26 10,390 ▼ 30 13 223
09:40:26 10,390 ▼ 30 4 210
09:40:26 10,390 ▼ 30 33 206
09:37:28 10,390 ▼ 30 2 173
09:35:06 10,385 ▼ 35 3 171
09:35:06 10,390 ▼ 30 3 168
09:35:06 10,405 ▼ 15 1 165
09:20:44 10,385 ▼ 35 12 164
09:10:40 10,385 ▼ 35 1 152
09:10:40 10,370 ▼ 50 5 151
09:10:40 10,395 ▼ 25 1 146
09:10:40 10,370 ▼ 50 3 145
09:07:47 10,370 ▼ 50 37 142
09:04:36 10,370 ▼ 50 100 105
09:00:30 10,415 ▼ 5 5 5

종목뉴스 더보기 종목뉴스 더보기

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
10.23 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,080.62 ▼ 8.24 -0.39%
코스닥 658.98 ▲ 3.07 0.47%
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.