KODEX 미국S&P고배당커버드콜(합성 H)
(276970)
코스피

액면가 0원
  11.21 15:59

9,920 (9,955)   [시가/고가/저가] 9,975 / 9,975 / 9,900 
전일비/등락률 ▼ 35 (-0.35%) 매도호가/호가잔량 9,920 / 109
거래량/전일동시간대비 13,924 /▲ 9,632 매수호가/호가잔량 9,910 / 20
상한가/하한가 12,940 / 6,970 총매도/총매수잔량 30,299 / 62,388

매도잔량 호가 매수잔량
5,000 10,000 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
5,000 9,995
39 9,990
251 9,985
79 9,980
10 9,975
40 9,970
49 9,940
60 9,930
109 9,920
 
9,910 20
9,905 190
9,900 8,348
9,895 7,232
9,890 7,316
9,885 7,005
9,880 7,019
9,875 2,004
9,870 24
9,865 3
 
총매도잔량 순매수잔량 총매수잔량
10,637 28,524 39,161
시간외잔량 시간외잔량
10 0
 
KODEX 미국S&P고배당커버드콜(합성 H) 276970
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,096.60 (-28.72)    FUTURE 278.30 (-4.35)   Basis: 0.02
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:30:25 9,920 ▼ 35 198 13,924
15:19:40 9,910 ▼ 45 3 13,726
15:18:28 9,910 ▼ 45 9 13,723
15:16:44 9,910 ▼ 45 1 13,714
15:16:00 9,915 ▼ 40 1 13,713
15:14:18 9,915 ▼ 40 35 13,712
15:14:09 9,910 ▼ 45 10 13,677
15:12:28 9,915 ▼ 40 1 13,667
15:04:15 9,915 ▼ 40 2 13,666
15:00:39 9,915 ▼ 40 32 13,664
15:00:39 9,910 ▼ 45 2 13,632
14:58:48 9,900 ▼ 55 56 13,630
14:57:55 9,900 ▼ 55 43 13,574
14:54:50 9,905 ▼ 50 478 13,531
14:53:09 9,910 ▼ 45 1 13,053
14:52:14 9,910 ▼ 45 1 13,052
14:51:19 9,910 ▼ 45 1 13,051
14:51:17 9,910 ▼ 45 100 13,050
14:49:45 9,910 ▼ 45 5 12,950
14:49:37 9,905 ▼ 50 28 12,945
14:41:51 9,910 ▼ 45 3 12,917
14:41:50 9,910 ▼ 45 2 12,914
14:31:42 9,905 ▼ 50 30 12,912
14:28:35 9,905 ▼ 50 93 12,882
14:19:45 9,905 ▼ 50 1 12,789
14:17:50 9,905 ▼ 50 1 12,788
14:15:18 9,905 ▼ 50 2 12,787
14:13:52 9,905 ▼ 50 1 12,785
14:13:03 9,905 ▼ 50 52 12,784
14:01:09 9,905 ▼ 50 89 12,732
13:51:00 9,905 ▼ 50 111 12,643
13:40:49 9,905 ▼ 50 15 12,532
13:29:50 9,905 ▼ 50 10 12,517
13:29:06 9,905 ▼ 50 10 12,507
13:28:36 9,905 ▼ 50 2 12,497
13:19:56 9,905 ▼ 50 1 12,495
13:15:19 9,905 ▼ 50 5 12,494
13:11:06 9,905 ▼ 50 5 12,489
13:10:27 9,905 ▼ 50 1 12,484
13:08:52 9,905 ▼ 50 1 12,483
13:08:28 9,905 ▼ 50 1 12,482
13:08:09 9,905 ▼ 50 2 12,481
12:57:56 9,900 ▼ 55 41 12,479
12:57:09 9,900 ▼ 55 40 12,438
12:56:22 9,900 ▼ 55 41 12,398
12:55:35 9,900 ▼ 55 40 12,357
12:54:48 9,900 ▼ 55 41 12,317
12:54:00 9,900 ▼ 55 41 12,276
12:53:13 9,900 ▼ 55 40 12,235
12:52:26 9,900 ▼ 55 41 12,195
12:51:39 9,900 ▼ 55 41 12,154
12:50:52 9,900 ▼ 55 40 12,113
12:50:05 9,900 ▼ 55 41 12,073
12:49:56 9,905 ▼ 50 20 12,032
12:49:41 9,905 ▼ 50 21 12,012
12:49:18 9,900 ▼ 55 41 11,991
12:48:31 9,900 ▼ 55 40 11,950
12:47:44 9,900 ▼ 55 41 11,910
12:46:57 9,900 ▼ 55 41 11,869
12:46:09 9,900 ▼ 55 40 11,828
12:45:22 9,900 ▼ 55 41 11,788
12:44:35 9,900 ▼ 55 41 11,747
12:44:14 9,905 ▼ 50 67 11,706
12:43:48 9,905 ▼ 50 40 11,639
12:43:01 9,905 ▼ 50 41 11,599
12:41:14 9,915 ▼ 40 3 11,558
12:40:26 9,915 ▼ 40 33 11,555
12:39:39 9,915 ▼ 40 33 11,522
12:39:13 9,905 ▼ 50 2 11,489
12:38:52 9,915 ▼ 40 33 11,487
12:38:05 9,915 ▼ 40 33 11,454
12:37:17 9,915 ▼ 40 33 11,421
12:36:30 9,915 ▼ 40 3 11,388
12:36:30 9,910 ▼ 45 30 11,385
12:35:43 9,910 ▼ 45 33 11,355
12:34:56 9,910 ▼ 45 33 11,322
12:34:08 9,910 ▼ 45 33 11,289
12:33:21 9,910 ▼ 45 33 11,256
12:32:34 9,910 ▼ 45 33 11,223
12:31:56 9,910 ▼ 45 100 11,190
12:31:47 9,910 ▼ 45 33 11,090
12:31:43 9,900 ▼ 55 385 11,057
12:30:59 9,910 ▼ 45 33 10,672
12:30:12 9,910 ▼ 45 33 10,639
12:29:25 9,910 ▼ 45 33 10,606
12:29:01 9,910 ▼ 45 10 10,573
12:28:38 9,910 ▼ 45 33 10,563
12:28:09 9,910 ▼ 45 10 10,530
12:27:50 9,910 ▼ 45 33 10,520
12:27:03 9,910 ▼ 45 10 10,487
12:27:03 9,905 ▼ 50 24 10,477
12:21:18 9,905 ▼ 50 10 10,453
12:10:40 9,900 ▼ 55 332 10,443
12:08:31 9,900 ▼ 55 1,013 10,111
12:05:05 9,905 ▼ 50 28 9,098
12:02:21 9,905 ▼ 50 1 9,070
11:55:52 9,905 ▼ 50 5 9,069
11:52:37 9,905 ▼ 50 10 9,064
11:49:57 9,900 ▼ 55 40 9,054
11:42:55 9,905 ▼ 50 8 9,014
11:41:38 9,905 ▼ 50 1 9,006
11:28:01 9,905 ▼ 50 14 9,005
11:24:37 9,905 ▼ 50 1 8,991
11:22:33 9,905 ▼ 50 50 8,990
11:22:06 9,905 ▼ 50 1 8,940
11:19:20 9,900 ▼ 55 20 8,939
11:19:17 9,905 ▼ 50 2 8,919
11:18:29 9,905 ▼ 50 5 8,917
11:18:09 9,900 ▼ 55 1 8,912
11:16:52 9,900 ▼ 55 1 8,911
11:15:36 9,900 ▼ 55 1 8,910
11:14:54 9,900 ▼ 55 1 8,909
11:14:20 9,900 ▼ 55 1 8,908
11:13:42 9,900 ▼ 55 5 8,907
11:10:54 9,905 ▼ 50 10 8,902
11:07:58 9,905 ▼ 50 1 8,892
11:07:00 9,905 ▼ 50 5 8,891
11:06:39 9,905 ▼ 50 6 8,886
11:06:05 9,905 ▼ 50 60 8,880
11:01:52 9,905 ▼ 50 1 8,820
11:00:09 9,900 ▼ 55 1 8,819
10:56:38 9,900 ▼ 55 3,566 8,818
10:50:57 9,900 ▼ 55 100 5,252
10:50:52 9,900 ▼ 55 100 5,152
10:48:51 9,900 ▼ 55 1,345 5,052
10:46:07 9,900 ▼ 55 1 3,707
10:46:05 9,900 ▼ 55 1 3,706
10:45:59 9,900 ▼ 55 10 3,705
10:45:55 9,900 ▼ 55 1 3,695
10:45:51 9,900 ▼ 55 10 3,694
10:45:15 9,900 ▼ 55 50 3,684
10:44:52 9,900 ▼ 55 1 3,634
10:44:34 9,900 ▼ 55 100 3,633
10:42:55 9,900 ▼ 55 1 3,533
10:42:52 9,900 ▼ 55 1 3,532
10:41:19 9,900 ▼ 55 100 3,531
10:40:43 9,900 ▼ 55 54 3,431
10:40:43 9,905 ▼ 50 46 3,377
10:40:02 9,905 ▼ 50 80 3,331
10:40:02 9,910 ▼ 45 1 3,251
10:39:35 9,945 ▼ 10 10 3,250
10:33:47 9,905 ▼ 50 6 3,240
10:31:57 9,905 ▼ 50 10 3,234
10:31:37 9,905 ▼ 50 122 3,224
10:31:02 9,900 ▼ 55 500 3,102
10:29:53 9,900 ▼ 55 203 2,602
10:29:25 9,905 ▼ 50 10 2,399
10:28:59 9,905 ▼ 50 50 2,389
10:28:39 9,905 ▼ 50 1 2,339
10:25:42 9,905 ▼ 50 2 2,338
10:25:41 9,905 ▼ 50 1 2,336
10:25:36 9,905 ▼ 50 2 2,335
10:25:16 9,905 ▼ 50 2 2,333
10:24:53 9,910 ▼ 45 2 2,104
10:24:53 9,905 ▼ 50 227 2,331
10:23:10 9,905 ▼ 50 500 2,102
10:22:27 9,905 ▼ 50 296 1,602
10:22:27 9,910 ▼ 45 71 1,306
10:22:27 9,915 ▼ 40 47 1,235
10:22:27 9,920 ▼ 35 6 1,188
10:22:27 9,925 ▼ 30 4 1,182
10:22:27 9,930 ▼ 25 480 1,178
10:22:27 9,935 ▼ 20 2 698
10:22:27 9,940 ▼ 15 94 696
10:22:18 9,940 ▼ 15 6 602
10:20:12 9,940 ▼ 15 20 596
10:16:18 9,940 ▼ 15 1 576
10:16:08 9,940 ▼ 15 3 575
10:15:20 9,940 ▼ 15 2 572
10:14:35 9,940 ▼ 15 1 570
10:11:53 9,940 ▼ 15 1 569
10:09:37 9,940 ▼ 15 2 568
10:06:02 9,940 ▼ 15 2 566
10:05:47 9,935 ▼ 20 1 564
09:57:12 9,935 ▼ 20 9 563
09:56:49 9,935 ▼ 20 5 554
09:56:35 9,930 ▼ 25 15 549
09:54:41 9,935 ▼ 20 2 534
09:49:59 9,935 ▼ 20 1 532
09:48:59 9,935 ▼ 20 6 531
09:48:25 9,935 ▼ 20 1 525
09:47:05 9,935 ▼ 20 82 524
09:46:01 9,935 ▼ 20 10 442
09:43:55 9,940 ▼ 15 1 432
09:39:20 9,940 ▼ 15 2 431
09:39:00 9,940 ▼ 15 2 429
09:38:49 9,940 ▼ 15 208 427
09:37:14 9,940 ▼ 15 1 219
09:34:18 9,940 ▼ 15 1 218
09:33:46 9,940 ▼ 15 1 217
09:31:34 9,940 ▼ 15 5 216
09:22:57 9,940 ▼ 15 3 211
09:22:29 9,940 ▼ 15 2 208
09:18:20 9,940 ▼ 15 2 206
09:17:38 9,935 ▼ 20 1 204
09:12:18 9,935 ▼ 20 1 203
09:10:52 9,935 ▼ 20 4 202
09:09:16 9,935 ▼ 20 11 198
09:03:30 9,930 ▼ 25 106 187
09:00:17 9,975 ▲ 20 81 81

종목뉴스 더보기 종목뉴스 더보기

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
11.21 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,096.60 ▼ 28.72 -1.35%
코스닥 635.99 ▼ 13.88 -2.14%
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.