ARIRANG 미국S&P500(H)
(269540)
코스피

액면가 0원
  07.19 15:59

12,550 (12,450)   [시가/고가/저가] 12,650 / 12,650 / 12,485 
전일비/등락률 ▲ 100 (0.80%) 매도호가/호가잔량 12,550 / 9,825
거래량/전일동시간대비 3,067 /▼ 1,575 매수호가/호가잔량 12,540 / 5
상한가/하한가 16,185 / 8,715 총매도/총매수잔량 67,530 / 42,531

매도잔량 호가 매수잔량
29 13,805 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
10 13,045
2 12,650
2,000 12,585
2,000 12,580
7,000 12,575
7,044 12,570
2,000 12,565
176 12,555
9,825 12,550
 
12,540 5
12,520 83
12,505 7
12,500 66
12,495 1
12,490 244
12,485 5,008
12,480 5,035
12,475 1
12,470 4
 
총매도잔량 순매수잔량 총매수잔량
30,086 -19,632 10,454
시간외잔량 시간외잔량
0 0
 
ARIRANG 미국S&P500(H) 269540
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,094.36 (+27.81)    FUTURE 275.15 (+4.05)   Basis: 0.60
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:30:30 12,550 ▲ 100 29 3,067
15:10:50 12,545 ▲ 95 5 3,038
14:57:36 12,545 ▲ 95 26 3,033
14:57:30 12,535 ▲ 85 30 3,007
14:55:06 12,535 ▲ 85 8 2,977
14:45:14 12,520 ▲ 70 1 2,969
14:45:13 12,520 ▲ 70 9 2,968
14:45:08 12,520 ▲ 70 2 2,959
14:45:04 12,520 ▲ 70 2 2,957
14:45:02 12,520 ▲ 70 3 2,955
14:44:57 12,520 ▲ 70 4 2,952
14:44:56 12,520 ▲ 70 4 2,948
14:44:54 12,520 ▲ 70 1 2,944
14:44:54 12,520 ▲ 70 2 2,943
14:44:53 12,520 ▲ 70 3 2,941
14:44:52 12,520 ▲ 70 2 2,938
14:44:44 12,520 ▲ 70 53 2,936
14:44:43 12,520 ▲ 70 3 2,883
14:44:42 12,520 ▲ 70 3 2,880
14:44:42 12,520 ▲ 70 3 2,877
14:44:41 12,520 ▲ 70 1 2,874
14:43:17 12,525 ▲ 75 62 2,873
14:40:47 12,525 ▲ 75 6 2,811
14:37:17 12,525 ▲ 75 1 2,805
14:34:51 12,525 ▲ 75 1 2,804
14:34:39 12,525 ▲ 75 2 2,803
14:31:13 12,545 ▲ 95 16 2,801
14:30:36 12,550 ▲ 100 94 2,785
14:30:19 12,525 ▲ 75 3 2,691
14:28:34 12,525 ▲ 75 3 2,688
14:25:05 12,530 ▲ 80 1 2,685
14:20:19 12,550 ▲ 100 1 2,684
14:17:23 12,550 ▲ 100 1 2,683
14:16:58 12,550 ▲ 100 7 2,682
14:01:44 12,550 ▲ 100 3 2,675
14:00:56 12,550 ▲ 100 2 2,672
14:00:41 12,550 ▲ 100 1 2,670
14:00:20 12,550 ▲ 100 3 2,669
13:59:39 12,550 ▲ 100 2 2,666
13:51:06 12,525 ▲ 75 2 2,664
13:50:45 12,550 ▲ 100 1 2,662
13:47:28 12,520 ▲ 70 6 2,661
13:47:27 12,520 ▲ 70 3 2,655
13:47:23 12,520 ▲ 70 1 2,652
13:47:20 12,520 ▲ 70 2 2,651
13:47:17 12,520 ▲ 70 3 2,649
13:47:13 12,520 ▲ 70 1 2,646
13:47:13 12,520 ▲ 70 2 2,645
13:47:10 12,520 ▲ 70 1 2,643
13:47:10 12,545 ▲ 95 1 2,642
13:47:09 12,545 ▲ 95 1 2,641
13:47:05 12,545 ▲ 95 100 2,640
13:47:04 12,545 ▲ 95 3 2,540
13:47:02 12,545 ▲ 95 1 2,537
13:47:02 12,545 ▲ 95 3 2,536
13:47:01 12,545 ▲ 95 54 2,533
13:46:58 12,545 ▲ 95 3 2,479
13:46:58 12,545 ▲ 95 4 2,476
13:46:56 12,545 ▲ 95 2 2,472
13:46:51 12,545 ▲ 95 9 2,470
13:46:51 12,545 ▲ 95 3 2,461
13:46:47 12,545 ▲ 95 3 2,458
13:46:47 12,545 ▲ 95 3 2,455
13:46:46 12,545 ▲ 95 4 2,452
13:46:45 12,545 ▲ 95 2 2,448
13:46:43 12,545 ▲ 95 2 2,446
13:44:22 12,545 ▲ 95 2 2,444
13:42:53 12,545 ▲ 95 98 2,442
13:41:54 12,545 ▲ 95 2 2,344
13:40:38 12,545 ▲ 95 3 2,342
13:39:07 12,545 ▲ 95 1 2,339
13:27:29 12,505 ▲ 55 1 2,338
13:20:48 12,505 ▲ 55 8 2,337
13:10:49 12,500 ▲ 50 1 2,329
13:10:46 12,500 ▲ 50 2 2,328
13:10:44 12,500 ▲ 50 27 2,326
13:10:44 12,505 ▲ 55 27 2,299
13:10:42 12,505 ▲ 55 9 2,272
13:10:41 12,505 ▲ 55 2 2,263
13:10:38 12,505 ▲ 55 3 2,261
13:10:38 12,505 ▲ 55 2 2,258
13:10:35 12,505 ▲ 55 5 2,256
13:10:34 12,505 ▲ 55 1 2,251
13:10:33 12,505 ▲ 55 3 2,250
13:10:32 12,505 ▲ 55 2 2,247
13:10:29 12,505 ▲ 55 3 2,245
13:10:28 12,505 ▲ 55 1 2,242
13:10:22 12,505 ▲ 55 2 2,241
13:10:21 12,505 ▲ 55 3 2,239
13:10:20 12,505 ▲ 55 3 2,236
13:10:19 12,505 ▲ 55 1 2,233
13:10:19 12,505 ▲ 55 2 2,232
13:10:18 12,505 ▲ 55 3 2,230
13:10:18 12,505 ▲ 55 6 2,227
13:10:16 12,505 ▲ 55 3 2,221
13:10:15 12,505 ▲ 55 4 2,218
13:10:13 12,505 ▲ 55 3 2,214
13:10:12 12,505 ▲ 55 2 2,211
13:04:16 12,500 ▲ 50 11 2,209
13:04:16 12,505 ▲ 55 39 2,198
12:58:00 12,505 ▲ 55 1 2,159
12:45:30 12,550 ▲ 100 17 2,158
12:43:18 12,550 ▲ 100 2 2,141
12:34:11 12,505 ▲ 55 3 2,139
12:34:04 12,505 ▲ 55 5 2,136
12:34:02 12,505 ▲ 55 1 2,131
12:34:00 12,505 ▲ 55 3 2,130
12:33:57 12,505 ▲ 55 3 2,127
12:33:52 12,505 ▲ 55 3 2,124
12:33:51 12,505 ▲ 55 3 2,121
12:33:48 12,505 ▲ 55 4 2,118
12:33:45 12,505 ▲ 55 9 2,114
12:33:44 12,505 ▲ 55 1 2,105
12:33:43 12,505 ▲ 55 6 2,104
12:33:40 12,505 ▲ 55 2 2,098
12:33:38 12,505 ▲ 55 2 2,096
12:33:38 12,505 ▲ 55 2 2,094
12:33:32 12,505 ▲ 55 2 2,092
12:33:29 12,505 ▲ 55 2 2,090
12:33:28 12,505 ▲ 55 2 2,088
12:33:28 12,505 ▲ 55 2 2,086
12:33:28 12,505 ▲ 55 54 2,084
12:33:25 12,505 ▲ 55 3 2,030
12:33:24 12,505 ▲ 55 2 2,027
12:33:23 12,505 ▲ 55 3 2,025
12:33:22 12,505 ▲ 55 1 2,022
12:33:22 12,510 ▲ 60 2 2,021
12:33:21 12,550 ▲ 100 1 2,019
12:30:17 12,550 ▲ 100 6 2,018
12:26:58 12,550 ▲ 100 10 2,012
12:19:14 12,550 ▲ 100 39 2,002
12:16:09 12,550 ▲ 100 1 1,963
12:08:50 12,550 ▲ 100 8 1,962
12:08:00 12,550 ▲ 100 33 1,954
12:08:00 12,545 ▲ 95 11 1,921
11:57:36 12,505 ▲ 55 1 1,910
11:57:30 12,505 ▲ 55 3 1,909
11:57:27 12,505 ▲ 55 9 1,906
11:57:26 12,505 ▲ 55 2 1,897
11:57:25 12,505 ▲ 55 3 1,895
11:57:24 12,505 ▲ 55 3 1,892
11:57:24 12,505 ▲ 55 2 1,889
11:57:24 12,505 ▲ 55 6 1,887
11:57:22 12,505 ▲ 55 2 1,881
11:57:20 12,505 ▲ 55 4 1,879
11:57:18 12,505 ▲ 55 3 1,875
11:57:17 12,505 ▲ 55 23 1,872
11:57:17 12,510 ▲ 60 19 1,849
11:57:17 12,515 ▲ 65 12 1,830
11:57:13 12,515 ▲ 65 3 1,818
11:57:12 12,515 ▲ 65 2 1,815
11:57:11 12,515 ▲ 65 2 1,813
11:57:10 12,515 ▲ 65 3 1,811
11:57:09 12,515 ▲ 65 3 1,808
11:57:09 12,515 ▲ 65 1 1,805
11:57:08 12,515 ▲ 65 4 1,804
11:56:58 12,510 ▲ 60 2 1,800
11:56:53 12,510 ▲ 60 2 1,798
11:56:53 12,545 ▲ 95 1 1,796
11:56:47 12,545 ▲ 95 5 1,795
11:56:45 12,545 ▲ 95 2 1,790
11:51:54 12,550 ▲ 100 3 1,788
11:51:54 12,545 ▲ 95 5 1,785
11:31:22 12,550 ▲ 100 1 1,780
11:27:48 12,550 ▲ 100 2 1,779
11:25:08 12,550 ▲ 100 1 1,777
11:20:56 12,500 ▲ 50 3 1,776
11:20:55 12,500 ▲ 50 2 1,773
11:20:51 12,500 ▲ 50 3 1,771
11:20:51 12,500 ▲ 50 6 1,768
11:20:51 12,500 ▲ 50 2 1,762
11:20:47 12,500 ▲ 50 4 1,760
11:20:47 12,500 ▲ 50 3 1,756
11:20:44 12,500 ▲ 50 2 1,753
11:20:41 12,500 ▲ 50 3 1,751
11:20:32 12,500 ▲ 50 2 1,748
11:20:30 12,500 ▲ 50 3 1,746
11:20:28 12,500 ▲ 50 3 1,743
11:20:28 12,500 ▲ 50 1 1,740
11:20:26 12,500 ▲ 50 54 1,739
11:20:25 12,500 ▲ 50 1 1,685
11:20:17 12,500 ▲ 50 3 1,684
11:20:13 12,500 ▲ 50 9 1,681
11:20:13 12,500 ▲ 50 3 1,672
11:20:12 12,500 ▲ 50 5 1,669
11:20:09 12,500 ▲ 50 5 1,664
11:20:06 12,500 ▲ 50 2 1,659
11:20:05 12,500 ▲ 50 3 1,657
11:20:03 12,500 ▲ 50 2 1,654
11:01:14 12,550 ▲ 100 8 1,652
11:00:05 12,515 ▲ 65 75 1,644
11:00:03 12,515 ▲ 65 3 1,569
10:59:57 12,510 ▲ 60 54 1,566
10:59:50 12,505 ▲ 55 7 1,512
10:46:59 12,500 ▲ 50 1 1,505
10:44:27 12,500 ▲ 50 2 1,504
10:44:25 12,500 ▲ 50 5 1,502
10:44:25 12,500 ▲ 50 4 1,497
10:44:23 12,500 ▲ 50 3 1,493
10:44:21 12,500 ▲ 50 9 1,490
10:44:20 12,500 ▲ 50 5 1,481
10:44:15 12,500 ▲ 50 3 1,476
10:44:15 12,500 ▲ 50 3 1,473
10:44:13 12,500 ▲ 50 2 1,470
10:44:10 12,500 ▲ 50 6 1,468
10:44:09 12,500 ▲ 50 3 1,462
10:44:03 12,500 ▲ 50 3 1,459
10:43:58 12,500 ▲ 50 3 1,456
10:43:53 12,500 ▲ 50 1 1,453
10:43:45 12,500 ▲ 50 1 1,452
10:43:44 12,500 ▲ 50 3 1,451
10:43:41 12,500 ▲ 50 3 1,448
10:43:36 12,500 ▲ 50 3 1,445
10:43:29 12,500 ▲ 50 2 1,442
10:43:25 12,500 ▲ 50 2 1,440
10:43:24 12,500 ▲ 50 3 1,438
10:43:24 12,500 ▲ 50 2 1,435
10:43:20 12,500 ▲ 50 26 1,433
10:43:20 12,505 ▲ 55 8 1,407
10:43:20 12,530 ▲ 80 20 1,399
10:42:28 12,550 ▲ 100 1 1,379
10:35:36 12,550 ▲ 100 23 1,378
10:23:59 12,550 ▲ 100 1 1,355
10:08:14 12,500 ▲ 50 3 1,354
10:08:07 12,500 ▲ 50 5 1,351
10:08:06 12,500 ▲ 50 54 1,346
10:07:59 12,500 ▲ 50 3 1,292
10:07:58 12,500 ▲ 50 3 1,289
10:07:53 12,500 ▲ 50 3 1,286
10:07:53 12,500 ▲ 50 3 1,283
10:07:49 12,500 ▲ 50 3 1,280
10:07:44 12,500 ▲ 50 3 1,277
10:07:44 12,500 ▲ 50 2 1,274
10:07:41 12,500 ▲ 50 2 1,272
10:07:33 12,500 ▲ 50 5 1,270
10:07:23 12,500 ▲ 50 3 1,265
10:07:21 12,500 ▲ 50 2 1,262
10:07:09 12,500 ▲ 50 3 1,260
10:07:07 12,500 ▲ 50 2 1,257
10:07:06 12,500 ▲ 50 2 1,255
10:07:02 12,500 ▲ 50 8 1,253
10:07:02 12,505 ▲ 55 1 1,245
10:07:00 12,510 ▲ 60 1 1,244
10:07:00 12,530 ▲ 80 3 1,243
10:07:00 12,540 ▲ 90 2 1,240
10:06:56 12,540 ▲ 90 4 1,238
10:06:54 12,540 ▲ 90 2 1,234
10:06:51 12,555 ▲ 105 79 1,232
10:06:47 12,540 ▲ 90 1 1,153
10:06:47 12,540 ▲ 90 2 1,152
10:06:47 12,545 ▲ 95 1 1,150
10:06:45 12,545 ▲ 95 1 1,149
10:06:44 12,545 ▲ 95 2 1,148
10:06:03 12,555 ▲ 105 39 1,146
10:05:51 12,555 ▲ 105 12 1,107
10:04:27 12,555 ▲ 105 1 1,095
10:03:42 12,560 ▲ 110 12 1,094
10:01:49 12,560 ▲ 110 50 1,082
10:01:31 12,560 ▲ 110 754 1,032
10:00:51 12,560 ▲ 110 6 278
09:50:25 12,545 ▲ 95 67 272
09:38:04 12,485 ▲ 35 4 205
09:38:01 12,485 ▲ 35 9 201
09:37:58 12,485 ▲ 35 2 192
09:37:56 12,485 ▲ 35 5 190
09:37:54 12,485 ▲ 35 6 185
09:37:45 12,485 ▲ 35 54 179
09:37:17 12,485 ▲ 35 4 125
09:37:14 12,485 ▲ 35 1 121
09:37:07 12,485 ▲ 35 3 120
09:37:04 12,485 ▲ 35 2 117
09:37:00 12,485 ▲ 35 4 115
09:36:59 12,485 ▲ 35 1 111
09:36:53 12,485 ▲ 35 1 110
09:36:50 12,485 ▲ 35 2 109
09:36:49 12,485 ▲ 35 3 107
09:36:43 12,485 ▲ 35 3 104
09:36:37 12,485 ▲ 35 2 101
09:36:37 12,485 ▲ 35 3 99
09:36:28 12,485 ▲ 35 3 96
09:36:26 12,485 ▲ 35 3 93
09:36:24 12,485 ▲ 35 2 90
09:36:13 12,485 ▲ 35 5 88
09:35:59 12,485 ▲ 35 3 83
09:35:56 12,485 ▲ 35 3 80
09:35:54 12,485 ▲ 35 2 77
09:35:31 12,485 ▲ 35 3 75
09:25:27 12,545 ▲ 95 1 72
09:12:28 12,545 ▲ 95 2 71
09:12:01 12,545 ▲ 95 4 69
09:05:12 12,545 ▲ 95 1 65
09:05:08 12,545 ▲ 95 11 64
09:04:24 12,545 ▲ 95 1 53
09:04:16 12,545 ▲ 95 50 52
09:00:30 12,650 ▲ 200 2 2

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
07.19 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,094.36 ▲ 27.81 1.35%
코스닥 674.06 ▲ 8.91 1.34%
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.