KODEX 코스피
(226490) |
코스피
액면가 0원
|
 |
|
|
|
 07.24 10:55 |
|
|
|
|
|
| 21,125 (21,095) |
|
[시가/고가/저가] 21,040 / 21,130 / 21,005 |
| 전일비/등락률 |
▲ 30 (0.14%) |
매도호가/호가잔량 |
21,130 / 11 |
| 거래량/전일동시간대비 |
959 /▼ 4,639 |
매수호가/호가잔량 |
21,120 / 1 |
| 상한가/하한가 |
27,420 / 14,770 |
총매도/총매수잔량 |
189,055 / 178,341 |
|
|
|
| 매도잔량 |
호가 |
매수잔량 |
| 5,054 |
21,195 |
 |
| 4 |
21,185 |
| 20,000 |
21,165 |
| 45,000 |
21,160 |
| 45,000 |
21,155 |
| 25,005 |
21,150 |
| 10,554 |
21,145 |
| 50 |
21,140 |
| 1 |
21,135 |
| 11 |
21,130 |
| |
|
21,120 |
1 |
| 21,115 |
1 |
| 21,110 |
1 |
| 21,100 |
19,995 |
| 21,095 |
25,043 |
| 21,090 |
44,996 |
| 21,085 |
25,001 |
| 21,080 |
25,001 |
| 21,075 |
1 |
| 21,070 |
1 |
| |
| 총매도잔량 |
순매수잔량 |
총매수잔량 |
| 150,679 |
-10,638 |
140,041 |
| 시간외잔량 |
|
시간외잔량 |
| 0 |
|
0 |
|
|
|
| KODEX 코스피 226490 |
|
 |
|
KOSPI 2,103.21 (+1.76)
FUTURE
276.80 (+0.35)
Basis:
0.64
|
|
 |
|
| 10:53:07 |
21,115 |
▲ 20 |
1 |
959 |
| 10:52:49 |
21,120 |
▲ 25 |
1 |
958 |
| 10:51:29 |
21,120 |
▲ 25 |
1 |
957 |
| 10:51:19 |
21,130 |
▲ 35 |
1 |
956 |
| 10:49:30 |
21,115 |
▲ 20 |
1 |
955 |
| 10:48:27 |
21,115 |
▲ 20 |
1 |
954 |
| 10:47:49 |
21,125 |
▲ 30 |
1 |
953 |
| 10:44:47 |
21,110 |
▲ 15 |
1 |
952 |
| 10:43:46 |
21,105 |
▲ 10 |
1 |
951 |
| 10:42:53 |
21,115 |
▲ 20 |
1 |
950 |
| 10:42:28 |
21,120 |
▲ 25 |
1 |
949 |
| 10:40:49 |
21,120 |
▲ 25 |
1 |
948 |
| 10:40:47 |
21,120 |
▲ 25 |
1 |
947 |
| 10:39:28 |
21,115 |
▲ 20 |
5 |
946 |
| 10:39:06 |
21,105 |
▲ 10 |
1 |
941 |
| 10:37:56 |
21,110 |
▲ 15 |
2 |
940 |
| 10:37:17 |
21,110 |
▲ 15 |
1 |
938 |
| 10:37:17 |
21,110 |
▲ 15 |
1 |
937 |
| 10:36:07 |
21,110 |
▲ 15 |
1 |
936 |
| 10:35:36 |
21,105 |
▲ 10 |
5 |
935 |
| 10:35:00 |
21,100 |
▲ 5 |
5 |
930 |
| 10:34:49 |
21,095 |
0 |
3 |
925 |
| 10:34:26 |
21,090 |
▼ 5 |
1 |
922 |
| 10:33:46 |
21,095 |
0 |
1 |
921 |
| 10:32:36 |
21,095 |
0 |
1 |
920 |
| 10:31:56 |
21,090 |
▼ 5 |
5 |
919 |
| 10:31:40 |
21,085 |
▼ 10 |
17 |
914 |
| 10:31:40 |
21,085 |
▼ 10 |
2 |
897 |
| 10:30:18 |
21,080 |
▼ 15 |
10 |
895 |
| 10:29:46 |
21,070 |
▼ 25 |
1 |
885 |
| 10:27:37 |
21,070 |
▼ 25 |
24 |
884 |
| 10:26:54 |
21,075 |
▼ 20 |
1 |
860 |
| 10:25:59 |
21,075 |
▼ 20 |
1 |
859 |
| 10:25:05 |
21,070 |
▼ 25 |
1 |
858 |
| 10:24:29 |
21,075 |
▼ 20 |
1 |
857 |
| 10:23:41 |
21,075 |
▼ 20 |
1 |
856 |
| 10:22:04 |
21,075 |
▼ 20 |
1 |
855 |
| 10:22:01 |
21,070 |
▼ 25 |
5 |
854 |
| 10:21:58 |
21,070 |
▼ 25 |
5 |
849 |
| 10:21:55 |
21,070 |
▼ 25 |
3 |
844 |
| 10:21:55 |
21,075 |
▼ 20 |
1 |
841 |
| 10:21:52 |
21,075 |
▼ 20 |
5 |
840 |
| 10:21:49 |
21,075 |
▼ 20 |
4 |
835 |
| 10:21:46 |
21,075 |
▼ 20 |
5 |
831 |
| 10:21:43 |
21,075 |
▼ 20 |
4 |
826 |
| 10:21:40 |
21,075 |
▼ 20 |
5 |
822 |
| 10:21:37 |
21,075 |
▼ 20 |
4 |
817 |
| 10:21:34 |
21,075 |
▼ 20 |
5 |
813 |
| 10:21:31 |
21,075 |
▼ 20 |
5 |
808 |
| 10:21:28 |
21,075 |
▼ 20 |
4 |
803 |
| 10:21:25 |
21,075 |
▼ 20 |
5 |
799 |
| 10:21:22 |
21,075 |
▼ 20 |
4 |
794 |
| 10:21:19 |
21,075 |
▼ 20 |
5 |
790 |
| 10:21:16 |
21,075 |
▼ 20 |
4 |
785 |
| 10:21:13 |
21,070 |
▼ 25 |
5 |
781 |
| 10:21:10 |
21,070 |
▼ 25 |
4 |
776 |
| 10:21:07 |
21,070 |
▼ 25 |
5 |
772 |
| 10:21:04 |
21,070 |
▼ 25 |
3 |
767 |
| 10:21:04 |
21,080 |
▼ 15 |
1 |
764 |
| 10:20:25 |
21,075 |
▼ 20 |
1 |
763 |
| 10:20:06 |
21,080 |
▼ 15 |
3 |
762 |
| 10:19:44 |
21,080 |
▼ 15 |
1 |
759 |
| 10:18:13 |
21,075 |
▼ 20 |
1 |
758 |
| 10:18:12 |
21,075 |
▼ 20 |
1 |
757 |
| 10:18:12 |
21,075 |
▼ 20 |
1 |
756 |
| 10:18:10 |
21,075 |
▼ 20 |
1 |
755 |
| 10:18:08 |
21,075 |
▼ 20 |
1 |
754 |
| 10:18:08 |
21,075 |
▼ 20 |
1 |
753 |
| 10:18:07 |
21,075 |
▼ 20 |
1 |
752 |
| 10:18:06 |
21,075 |
▼ 20 |
1 |
751 |
| 10:18:05 |
21,075 |
▼ 20 |
1 |
750 |
| 10:18:04 |
21,075 |
▼ 20 |
1 |
749 |
| 10:18:03 |
21,075 |
▼ 20 |
1 |
748 |
| 10:18:01 |
21,075 |
▼ 20 |
1 |
747 |
| 10:18:00 |
21,075 |
▼ 20 |
1 |
746 |
| 10:17:59 |
21,075 |
▼ 20 |
1 |
745 |
| 10:17:58 |
21,075 |
▼ 20 |
1 |
744 |
| 10:17:57 |
21,075 |
▼ 20 |
1 |
743 |
| 10:17:56 |
21,075 |
▼ 20 |
1 |
742 |
| 10:17:55 |
21,075 |
▼ 20 |
1 |
741 |
| 10:17:54 |
21,075 |
▼ 20 |
1 |
740 |
| 10:17:53 |
21,075 |
▼ 20 |
1 |
739 |
| 10:17:52 |
21,075 |
▼ 20 |
1 |
738 |
| 10:17:51 |
21,075 |
▼ 20 |
1 |
737 |
| 10:16:46 |
21,075 |
▼ 20 |
1 |
736 |
| 10:16:45 |
21,075 |
▼ 20 |
1 |
735 |
| 10:16:43 |
21,075 |
▼ 20 |
1 |
734 |
| 10:16:42 |
21,075 |
▼ 20 |
1 |
733 |
| 10:16:41 |
21,075 |
▼ 20 |
1 |
732 |
| 10:16:39 |
21,075 |
▼ 20 |
1 |
731 |
| 10:16:38 |
21,075 |
▼ 20 |
1 |
730 |
| 10:16:36 |
21,075 |
▼ 20 |
1 |
729 |
| 10:16:34 |
21,075 |
▼ 20 |
1 |
728 |
| 10:16:32 |
21,075 |
▼ 20 |
1 |
727 |
| 10:16:13 |
21,080 |
▼ 15 |
1 |
726 |
| 10:15:45 |
21,080 |
▼ 15 |
1 |
725 |
| 10:15:03 |
21,085 |
▼ 10 |
1 |
724 |
| 10:13:53 |
21,085 |
▼ 10 |
1 |
723 |
| 10:11:21 |
21,080 |
▼ 15 |
20 |
722 |
| 10:11:19 |
21,080 |
▼ 15 |
20 |
702 |
| 10:11:17 |
21,080 |
▼ 15 |
1 |
682 |
| 10:11:16 |
21,080 |
▼ 15 |
1 |
681 |
| 10:11:13 |
21,080 |
▼ 15 |
1 |
680 |
| 10:11:05 |
21,075 |
▼ 20 |
1 |
679 |
| 10:09:44 |
21,080 |
▼ 15 |
1 |
678 |
| 10:09:36 |
21,085 |
▼ 10 |
1 |
677 |
| 10:09:12 |
21,090 |
▼ 5 |
1 |
676 |
| 10:09:12 |
21,090 |
▼ 5 |
1 |
675 |
| 10:06:24 |
21,080 |
▼ 15 |
1 |
674 |
| 10:05:46 |
21,085 |
▼ 10 |
1 |
673 |
| 10:05:41 |
21,085 |
▼ 10 |
1 |
672 |
| 10:04:31 |
21,085 |
▼ 10 |
1 |
671 |
| 10:04:17 |
21,080 |
▼ 15 |
1 |
670 |
| 10:03:21 |
21,085 |
▼ 10 |
1 |
669 |
| 10:03:18 |
21,080 |
▼ 15 |
1 |
668 |
| 10:03:08 |
21,080 |
▼ 15 |
10 |
667 |
| 10:02:25 |
21,075 |
▼ 20 |
1 |
657 |
| 10:01:44 |
21,070 |
▼ 25 |
1 |
656 |
| 10:01:42 |
21,075 |
▼ 20 |
1 |
655 |
| 10:01:01 |
21,080 |
▼ 15 |
3 |
654 |
| 10:00:39 |
21,075 |
▼ 20 |
4 |
651 |
| 10:00:39 |
21,075 |
▼ 20 |
64 |
647 |
| 10:00:39 |
21,075 |
▼ 20 |
32 |
583 |
| 10:00:10 |
21,075 |
▼ 20 |
4 |
551 |
| 10:00:07 |
21,070 |
▼ 25 |
2 |
547 |
| 09:59:50 |
21,070 |
▼ 25 |
1 |
545 |
| 09:58:00 |
21,065 |
▼ 30 |
1 |
544 |
| 09:57:30 |
21,070 |
▼ 25 |
1 |
543 |
| 09:57:30 |
21,070 |
▼ 25 |
1 |
542 |
| 09:56:19 |
21,070 |
▼ 25 |
1 |
541 |
| 09:55:09 |
21,070 |
▼ 25 |
1 |
540 |
| 09:55:06 |
21,065 |
▼ 30 |
1 |
539 |
| 09:54:06 |
21,060 |
▼ 35 |
1 |
538 |
| 09:53:59 |
21,070 |
▼ 25 |
1 |
537 |
| 09:53:34 |
21,065 |
▼ 30 |
1 |
536 |
| 09:52:49 |
21,065 |
▼ 30 |
1 |
535 |
| 09:52:42 |
21,060 |
▼ 35 |
1 |
534 |
| 09:52:36 |
21,055 |
▼ 40 |
1 |
533 |
| 09:50:31 |
21,045 |
▼ 50 |
1 |
532 |
| 09:49:19 |
21,045 |
▼ 50 |
1 |
531 |
| 09:48:08 |
21,045 |
▼ 50 |
1 |
530 |
| 09:47:24 |
21,045 |
▼ 50 |
1 |
529 |
| 09:47:00 |
21,050 |
▼ 45 |
1 |
528 |
| 09:44:37 |
21,045 |
▼ 50 |
1 |
527 |
| 09:42:20 |
21,040 |
▼ 55 |
20 |
526 |
| 09:42:17 |
21,045 |
▼ 50 |
1 |
506 |
| 09:41:07 |
21,045 |
▼ 50 |
1 |
505 |
| 09:40:09 |
21,045 |
▼ 50 |
1 |
504 |
| 09:39:20 |
21,050 |
▼ 45 |
1 |
503 |
| 09:39:07 |
21,055 |
▼ 40 |
1 |
502 |
| 09:38:33 |
21,060 |
▼ 35 |
1 |
501 |
| 09:37:36 |
21,065 |
▼ 30 |
1 |
500 |
| 09:36:26 |
21,065 |
▼ 30 |
1 |
499 |
| 09:35:48 |
21,065 |
▼ 30 |
1 |
498 |
| 09:35:15 |
21,070 |
▼ 25 |
1 |
497 |
| 09:34:05 |
21,070 |
▼ 25 |
1 |
495 |
| 09:34:05 |
21,070 |
▼ 25 |
1 |
496 |
| 09:32:25 |
21,065 |
▼ 30 |
31 |
494 |
| 09:32:25 |
21,065 |
▼ 30 |
17 |
463 |
| 09:31:45 |
21,065 |
▼ 30 |
1 |
446 |
| 09:31:45 |
21,065 |
▼ 30 |
1 |
445 |
| 09:27:15 |
21,055 |
▼ 40 |
198 |
444 |
| 09:27:04 |
21,060 |
▼ 35 |
1 |
246 |
| 09:24:45 |
21,065 |
▼ 30 |
1 |
245 |
| 09:24:31 |
21,065 |
▼ 30 |
1 |
244 |
| 09:23:50 |
21,065 |
▼ 30 |
1 |
243 |
| 09:23:46 |
21,065 |
▼ 30 |
1 |
242 |
| 09:22:50 |
21,065 |
▼ 30 |
1 |
241 |
| 09:22:34 |
21,065 |
▼ 30 |
1 |
240 |
| 09:21:46 |
21,065 |
▼ 30 |
3 |
239 |
| 09:20:12 |
21,055 |
▼ 40 |
3 |
236 |
| 09:19:29 |
21,060 |
▼ 35 |
1 |
233 |
| 09:19:25 |
21,035 |
▼ 60 |
3 |
232 |
| 09:19:02 |
21,060 |
▼ 35 |
2 |
229 |
| 09:18:38 |
21,030 |
▼ 65 |
3 |
227 |
| 09:18:24 |
21,055 |
▼ 40 |
2 |
224 |
| 09:18:10 |
21,050 |
▼ 45 |
2 |
222 |
| 09:17:51 |
21,030 |
▼ 65 |
3 |
220 |
| 09:17:03 |
21,035 |
▼ 60 |
3 |
217 |
| 09:16:37 |
21,065 |
▼ 30 |
50 |
214 |
| 09:16:31 |
21,060 |
▼ 35 |
21 |
164 |
| 09:16:16 |
21,035 |
▼ 60 |
3 |
143 |
| 09:15:55 |
21,055 |
▼ 40 |
21 |
140 |
| 09:15:45 |
21,050 |
▼ 45 |
10 |
119 |
| 09:15:29 |
21,020 |
▼ 75 |
3 |
109 |
| 09:15:00 |
21,050 |
▼ 45 |
1 |
106 |
| 09:14:49 |
21,045 |
▼ 50 |
1 |
105 |
| 09:14:42 |
21,005 |
▼ 90 |
3 |
104 |
| 09:14:37 |
21,040 |
▼ 55 |
1 |
101 |
| 09:14:07 |
21,035 |
▼ 60 |
1 |
100 |
| 09:14:05 |
21,030 |
▼ 65 |
1 |
99 |
| 09:14:04 |
21,035 |
▼ 60 |
1 |
98 |
| 09:13:54 |
21,005 |
▼ 90 |
3 |
97 |
| 09:13:07 |
21,020 |
▼ 75 |
3 |
94 |
| 09:12:25 |
21,040 |
▼ 55 |
1 |
91 |
| 09:12:20 |
21,020 |
▼ 75 |
3 |
90 |
| 09:11:39 |
21,040 |
▼ 55 |
1 |
87 |
| 09:11:33 |
21,020 |
▼ 75 |
3 |
86 |
| 09:10:58 |
21,040 |
▼ 55 |
1 |
83 |
| 09:10:51 |
21,035 |
▼ 60 |
1 |
82 |
| 09:10:46 |
21,010 |
▼ 85 |
3 |
81 |
| 09:10:20 |
21,030 |
▼ 65 |
1 |
78 |
| 09:09:58 |
21,010 |
▼ 85 |
3 |
77 |
| 09:09:47 |
21,035 |
▼ 60 |
1 |
74 |
| 09:09:11 |
21,010 |
▼ 85 |
3 |
73 |
| 09:08:24 |
21,015 |
▼ 80 |
3 |
70 |
| 09:07:51 |
21,035 |
▼ 60 |
1 |
67 |
| 09:07:37 |
21,010 |
▼ 85 |
3 |
66 |
| 09:06:56 |
21,025 |
▼ 70 |
7 |
63 |
| 09:06:49 |
21,025 |
▼ 70 |
3 |
56 |
| 09:06:47 |
21,030 |
▼ 65 |
10 |
53 |
| 09:06:42 |
21,035 |
▼ 60 |
10 |
43 |
| 09:06:02 |
21,040 |
▼ 55 |
3 |
33 |
| 09:05:39 |
21,040 |
▼ 55 |
7 |
30 |
| 09:05:15 |
21,040 |
▼ 55 |
3 |
23 |
| 08:35:44 |
21,095 |
0 |
20 |
20 |
|
|
|
|
RSS
