KODEX 미국S&P IT(합성)
(200020)
코스피

액면가 0원
  08.20 15:59

20,920 (20,765)   [시가/고가/저가] 20,715 / 20,930 / 20,710 
전일비/등락률 ▲ 155 (0.75%) 매도호가/호가잔량 20,920 / 95
거래량/전일동시간대비 2,732 /▲ 333 매수호가/호가잔량 20,890 / 10
상한가/하한가 26,990 / 14,540 총매도/총매수잔량 78,119 / 77,398

매도잔량 호가 매수잔량
0 0 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
0 0
50 26,990
8 21,750
12 21,085
1 20,990
5,000 20,970
5,000 20,965
5,000 20,960
95 20,920
 
20,890 10
20,875 3
20,840 1
20,760 5,000
20,755 5,000
20,750 5,000
20,720 2
20,715 28
20,710 3
20,650 10
 
총매도잔량 순매수잔량 총매수잔량
15,166 -109 15,057
시간외잔량 시간외잔량
0 0
 
KODEX 미국S&P IT(합성) 200020
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,247.88 (+0.83)    FUTURE 289.05 (+0.45)   Basis: 0.44
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:30:30 20,920 ▲ 155 4 2,732
14:47:47 20,920 ▲ 155 21 2,728
14:40:40 20,920 ▲ 155 10 2,707
14:40:40 20,920 ▲ 155 7 2,697
14:40:40 20,920 ▲ 155 4 2,690
14:40:40 20,920 ▲ 155 8 2,686
14:35:31 20,920 ▲ 155 1 2,678
14:30:40 20,920 ▲ 155 10 2,677
14:30:40 20,920 ▲ 155 7 2,667
14:30:40 20,920 ▲ 155 8 2,660
14:30:40 20,920 ▲ 155 4 2,652
14:20:40 20,920 ▲ 155 8 2,648
14:20:40 20,920 ▲ 155 10 2,640
14:20:40 20,920 ▲ 155 1 2,630
14:20:40 20,920 ▲ 155 4 2,629
14:20:40 20,920 ▲ 155 7 2,625
14:20:40 20,920 ▲ 155 1 2,618
14:14:49 20,920 ▲ 155 25 2,617
14:10:40 20,920 ▲ 155 1 2,592
14:10:40 20,920 ▲ 155 1 2,591
14:10:40 20,920 ▲ 155 1 2,590
14:10:40 20,920 ▲ 155 1 2,589
14:10:40 20,920 ▲ 155 1 2,588
14:10:40 20,920 ▲ 155 8 2,577
14:10:40 20,920 ▲ 155 10 2,587
14:10:40 20,920 ▲ 155 9 2,565
14:10:40 20,920 ▲ 155 4 2,569
14:10:40 20,920 ▲ 155 1 2,556
14:00:40 20,915 ▲ 150 6 2,555
14:00:40 20,915 ▲ 150 5 2,549
14:00:40 20,915 ▲ 150 5 2,542
14:00:40 20,915 ▲ 150 2 2,544
14:00:31 20,915 ▲ 150 12 2,537
13:50:40 20,915 ▲ 150 7 2,525
13:50:40 20,915 ▲ 150 5 2,518
13:50:40 20,915 ▲ 150 3 2,513
13:50:40 20,915 ▲ 150 5 2,510
13:40:40 20,915 ▲ 150 1 2,505
13:40:40 20,915 ▲ 150 7 2,504
13:40:40 20,915 ▲ 150 3 2,497
13:40:40 20,915 ▲ 150 6 2,494
13:40:40 20,915 ▲ 150 5 2,488
13:30:40 20,905 ▲ 140 1 2,483
13:30:40 20,905 ▲ 140 3 2,475
13:30:40 20,905 ▲ 140 7 2,482
13:30:40 20,905 ▲ 140 5 2,472
13:30:40 20,905 ▲ 140 6 2,467
13:29:06 20,900 ▲ 135 100 2,461
13:20:40 20,905 ▲ 140 6 2,361
13:20:40 20,905 ▲ 140 7 2,355
13:20:40 20,905 ▲ 140 3 2,348
13:20:40 20,905 ▲ 140 1 2,345
13:20:40 20,905 ▲ 140 5 2,344
13:20:40 20,905 ▲ 140 1 2,339
13:10:40 20,905 ▲ 140 1 2,338
13:10:40 20,905 ▲ 140 1 2,337
13:10:40 20,905 ▲ 140 1 2,336
13:10:40 20,905 ▲ 140 1 2,335
13:10:40 20,905 ▲ 140 7 2,334
13:10:40 20,905 ▲ 140 1 2,327
13:10:40 20,905 ▲ 140 5 2,326
13:10:40 20,905 ▲ 140 6 2,318
13:10:40 20,905 ▲ 140 3 2,321
13:10:40 20,905 ▲ 140 1 2,312
13:10:40 20,905 ▲ 140 1 2,311
13:10:40 20,905 ▲ 140 1 2,310
13:00:40 20,900 ▲ 135 5 2,309
13:00:40 20,900 ▲ 135 5 2,304
13:00:40 20,900 ▲ 135 3 2,299
12:57:02 20,900 ▲ 135 2 2,296
12:56:46 20,905 ▲ 140 8 2,294
12:56:31 20,900 ▲ 135 36 2,286
12:56:11 20,900 ▲ 135 160 2,250
12:50:40 20,905 ▲ 140 6 2,090
12:50:40 20,905 ▲ 140 6 2,084
12:50:40 20,905 ▲ 140 5 2,078
12:50:40 20,905 ▲ 140 3 2,073
12:40:40 20,915 ▲ 150 6 2,070
12:40:40 20,915 ▲ 150 6 2,064
12:40:40 20,915 ▲ 150 5 2,055
12:40:40 20,915 ▲ 150 3 2,058
12:40:40 20,915 ▲ 150 1 2,050
12:30:40 20,920 ▲ 155 6 2,049
12:30:40 20,920 ▲ 155 1 2,043
12:30:40 20,920 ▲ 155 3 2,042
12:30:40 20,920 ▲ 155 7 2,039
12:30:40 20,920 ▲ 155 5 2,032
12:20:40 20,920 ▲ 155 1 2,027
12:20:40 20,920 ▲ 155 7 2,026
12:20:40 20,920 ▲ 155 6 2,019
12:20:40 20,920 ▲ 155 3 2,013
12:20:40 20,920 ▲ 155 1 2,010
12:20:40 20,920 ▲ 155 1 2,009
12:20:40 20,920 ▲ 155 5 2,008
12:20:40 20,920 ▲ 155 1 2,003
12:20:40 20,920 ▲ 155 1 2,002
12:10:41 20,925 ▲ 160 1 2,001
12:10:40 20,925 ▲ 160 1 2,000
12:10:40 20,925 ▲ 160 1 1,999
12:10:40 20,925 ▲ 160 1 1,998
12:10:40 20,925 ▲ 160 6 1,997
12:10:40 20,925 ▲ 160 1 1,991
12:10:40 20,925 ▲ 160 1 1,990
12:10:40 20,925 ▲ 160 1 1,989
12:10:40 20,925 ▲ 160 1 1,981
12:10:40 20,925 ▲ 160 7 1,988
12:10:40 20,925 ▲ 160 5 1,980
12:10:40 20,925 ▲ 160 3 1,975
12:10:40 20,925 ▲ 160 1 1,972
12:10:40 20,925 ▲ 160 1 1,971
12:04:22 20,925 ▲ 160 7 1,970
11:55:41 20,925 ▲ 160 30 1,963
11:30:52 20,920 ▲ 155 1 1,933
11:30:40 20,925 ▲ 160 6 1,932
11:30:40 20,925 ▲ 160 1 1,926
11:30:40 20,925 ▲ 160 3 1,925
11:30:40 20,925 ▲ 160 6 1,922
11:30:40 20,925 ▲ 160 5 1,916
11:26:44 20,930 ▲ 165 960 1,911
11:20:40 20,925 ▲ 160 6 951
11:20:40 20,925 ▲ 160 1 945
11:20:40 20,925 ▲ 160 3 944
11:20:40 20,925 ▲ 160 6 941
11:20:40 20,925 ▲ 160 1 930
11:20:40 20,925 ▲ 160 5 935
11:20:40 20,925 ▲ 160 1 929
11:10:40 20,920 ▲ 155 1 928
11:10:40 20,920 ▲ 155 1 927
11:10:40 20,920 ▲ 155 1 926
11:10:40 20,920 ▲ 155 1 925
11:10:40 20,920 ▲ 155 1 924
11:10:40 20,920 ▲ 155 5 923
11:10:40 20,920 ▲ 155 3 918
11:10:40 20,920 ▲ 155 1 914
11:10:40 20,920 ▲ 155 1 915
11:10:40 20,920 ▲ 155 1 913
11:10:40 20,920 ▲ 155 6 912
11:10:40 20,920 ▲ 155 1 906
11:10:40 20,920 ▲ 155 1 905
11:10:40 20,920 ▲ 155 6 904
11:10:40 20,920 ▲ 155 1 898
11:10:40 20,920 ▲ 155 1 897
11:10:40 20,920 ▲ 155 1 896
11:10:40 20,920 ▲ 155 1 895
10:48:42 20,920 ▲ 155 1 894
10:40:40 20,920 ▲ 155 5 893
10:40:40 20,920 ▲ 155 8 888
10:40:40 20,920 ▲ 155 1 880
10:40:40 20,920 ▲ 155 1 879
10:40:40 20,920 ▲ 155 7 878
10:33:16 20,920 ▲ 155 4 871
10:33:12 20,920 ▲ 155 5 867
10:33:09 20,920 ▲ 155 5 862
10:08:15 20,895 ▲ 130 1 857
10:00:40 20,765  0 3 856
10:00:00 20,740 ▼ 25 5 853
09:59:00 20,740 ▼ 25 5 848
09:58:00 20,740 ▼ 25 5 843
09:57:00 20,740 ▼ 25 5 838
09:56:00 20,740 ▼ 25 5 833
09:55:00 20,740 ▼ 25 5 828
09:54:00 20,745 ▼ 20 5 823
09:53:00 20,745 ▼ 20 5 818
09:52:00 20,745 ▼ 20 5 813
09:51:00 20,745 ▼ 20 5 808
09:50:40 20,765  0 4 803
09:50:40 20,765  0 5 799
09:50:40 20,765  0 2 794
09:50:40 20,765  0 4 792
09:50:00 20,745 ▼ 20 5 788
09:49:00 20,745 ▼ 20 5 783
09:48:00 20,740 ▼ 25 5 778
09:47:00 20,745 ▼ 20 5 773
09:46:00 20,745 ▼ 20 5 768
09:45:00 20,740 ▼ 25 5 763
09:44:00 20,740 ▼ 25 5 758
09:43:00 20,740 ▼ 25 5 753
09:42:00 20,735 ▼ 30 5 748
09:41:00 20,735 ▼ 30 5 743
09:40:40 20,765  0 4 738
09:40:40 20,765  0 4 734
09:40:40 20,765  0 5 730
09:40:40 20,765  0 2 725
09:40:00 20,735 ▼ 30 5 723
09:39:00 20,740 ▼ 25 5 718
09:38:00 20,735 ▼ 30 5 713
09:37:00 20,735 ▼ 30 5 708
09:36:07 20,730 ▼ 35 482 703
09:36:00 20,730 ▼ 35 5 221
09:35:00 20,735 ▼ 30 5 216
09:34:00 20,735 ▼ 30 5 211
09:33:00 20,735 ▼ 30 5 206
09:32:00 20,725 ▼ 40 5 201
09:31:00 20,720 ▼ 45 5 196
09:30:43 20,765  0 16 191
09:30:00 20,720 ▼ 45 5 175
09:29:00 20,725 ▼ 40 5 170
09:28:00 20,730 ▼ 35 5 165
09:27:00 20,730 ▼ 35 5 160
09:26:00 20,720 ▼ 45 5 155
09:25:00 20,720 ▼ 45 5 150
09:24:00 20,720 ▼ 45 5 145
09:23:00 20,720 ▼ 45 3 140
09:23:00 20,725 ▼ 40 2 137
09:22:00 20,720 ▼ 45 5 135
09:21:00 20,720 ▼ 45 1 130
09:21:00 20,765  0 4 129
09:20:50 20,765  0 12 125
09:20:46 20,765  0 5 113
09:20:00 20,720 ▼ 45 5 108
09:19:00 20,720 ▼ 45 5 103
09:18:00 20,720 ▼ 45 3 98
09:18:00 20,725 ▼ 40 2 95
09:17:00 20,730 ▼ 35 2 93
09:17:00 20,765  0 3 91
09:16:00 20,765  0 5 88
09:15:00 20,765  0 5 83
09:14:00 20,765  0 5 78
09:13:00 20,765  0 5 73
09:12:00 20,765  0 5 68
09:11:00 20,765  0 5 63
09:10:00 20,720 ▼ 45 5 58
09:09:00 20,720 ▼ 45 5 53
09:08:00 20,715 ▼ 50 5 48
09:07:45 20,715 ▼ 50 5 43
09:07:00 20,715 ▼ 50 5 38
09:06:00 20,710 ▼ 55 5 33
09:05:00 20,715 ▼ 50 5 28
09:04:00 20,715 ▼ 50 5 23
09:03:00 20,715 ▼ 50 6 18
09:02:00 20,715 ▼ 50 6 12
09:01:22 20,715 ▼ 50 6 6

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
08.20 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,247.88 ▲ 0.83 0.04%
코스닥 769.78 ▼ 2.52 -0.33%
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.