KODEX 200TR
(278530)
코스피

액면가 0원
  12.12 15:59

9,000 (8,830)   [시가/고가/저가] 8,895 / 9,000 / 8,895 
전일비/등락률 ▲ 170 (1.93%) 매도호가/호가잔량 9,000 / 1,558
거래량/전일동시간대비 1,169,728 /▲ 526,152 매수호가/호가잔량 8,995 / 6,850
상한가/하한가 11,475 / 6,185 총매도/총매수잔량 176,718 / 243,790

매도잔량 호가 매수잔량
30,350 9,045 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
25,938 9,040
30,025 9,035
30,150 9,030
30,219 9,025
32,763 9,020
30,105 9,015
2,912 9,010
22,393 9,005
1,558 9,000
 
8,995 6,850
8,990 60,067
8,985 30,000
8,980 30,100
8,975 30,000
8,970 30,036
8,965 30,000
8,960 30,030
8,955 30,001
8,950 30,077
 
총매도잔량 순매수잔량 총매수잔량
236,413 70,748 307,161
시간외잔량 시간외잔량
2,281 0
 
KODEX 200TR 278530
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,137.35 (+31.73)    FUTURE 285.00 (+4.25)   Basis: -0.11
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:30:04 9,000 ▲ 170 2,710 1,169,728
15:19:02 8,980 ▲ 150 50 1,167,018
15:17:05 8,985 ▲ 155 95 1,166,968
15:15:21 8,990 ▲ 160 47 1,166,873
15:15:21 8,990 ▲ 160 2,014 1,166,826
15:15:01 8,995 ▲ 165 2 1,164,812
15:15:00 8,995 ▲ 165 27 1,164,810
15:15:00 8,995 ▲ 165 2 1,164,783
15:15:00 8,995 ▲ 165 2,061 1,164,781
15:13:32 8,995 ▲ 165 2 1,162,720
15:13:31 8,995 ▲ 165 2 1,162,718
15:13:30 8,995 ▲ 165 2,060 1,162,716
15:12:20 8,995 ▲ 165 27 1,160,656
15:12:17 8,995 ▲ 165 2 1,160,629
15:12:02 8,995 ▲ 165 2 1,160,627
15:11:02 8,995 ▲ 165 2 1,160,625
15:10:33 8,995 ▲ 165 2 1,160,623
15:10:32 8,990 ▲ 160 2,051 1,160,621
15:10:31 8,990 ▲ 160 9 1,158,570
15:10:15 8,990 ▲ 160 2 1,158,561
15:10:01 8,990 ▲ 160 1,189 1,158,559
15:09:53 8,990 ▲ 160 2,061 1,157,370
15:09:47 8,995 ▲ 165 2 1,155,309
15:09:47 8,995 ▲ 165 28 1,155,307
15:09:27 8,995 ▲ 165 1 1,155,279
15:09:09 8,995 ▲ 165 1,188 1,155,278
15:09:04 8,995 ▲ 165 2 1,154,090
15:09:02 8,995 ▲ 165 2,061 1,154,088
15:08:39 8,995 ▲ 165 1 1,152,027
15:08:32 8,995 ▲ 165 2 1,152,026
15:08:19 8,995 ▲ 165 1,188 1,152,024
15:07:51 8,995 ▲ 165 1 1,150,836
15:07:36 8,995 ▲ 165 2 1,150,835
15:07:28 8,995 ▲ 165 1,188 1,150,833
15:07:24 8,985 ▲ 155 5 1,149,645
15:07:24 8,990 ▲ 160 1 1,149,640
15:07:17 8,995 ▲ 165 2 1,149,639
15:07:14 8,995 ▲ 165 27 1,149,637
15:06:38 8,995 ▲ 165 1,189 1,149,610
15:06:23 8,995 ▲ 165 2,061 1,148,421
15:06:07 9,000 ▲ 170 2 1,146,360
15:06:02 9,000 ▲ 170 2 1,146,358
15:05:50 8,995 ▲ 165 5,120 1,146,356
15:05:47 8,995 ▲ 165 56 1,141,236
15:05:26 8,995 ▲ 165 1 1,141,180
15:04:56 8,995 ▲ 165 1,188 1,141,179
15:04:47 8,995 ▲ 165 2 1,139,991
15:04:41 8,995 ▲ 165 27 1,139,989
15:04:38 8,995 ▲ 165 2 1,139,962
15:04:38 8,995 ▲ 165 2 1,139,960
15:04:33 8,990 ▲ 160 134 1,139,958
15:04:06 8,990 ▲ 160 1,189 1,139,824
15:03:55 8,990 ▲ 160 20 1,138,635
15:03:50 8,990 ▲ 160 1 1,138,615
15:03:32 8,990 ▲ 160 2 1,138,614
15:03:15 8,990 ▲ 160 1,188 1,138,612
15:03:09 8,990 ▲ 160 2 1,137,424
15:03:03 8,990 ▲ 160 2,061 1,137,422
15:03:02 8,990 ▲ 160 1 1,135,361
15:02:25 8,990 ▲ 160 1,188 1,135,360
15:02:17 8,990 ▲ 160 2 1,134,172
15:02:13 8,990 ▲ 160 1 1,134,170
15:02:08 8,990 ▲ 160 27 1,134,169
15:01:40 8,990 ▲ 160 2 1,134,142
15:01:34 8,990 ▲ 160 1,189 1,134,140
15:01:33 8,990 ▲ 160 2,060 1,132,951
15:01:25 8,990 ▲ 160 1 1,130,891
15:01:02 8,990 ▲ 160 2 1,130,890
15:00:43 8,990 ▲ 160 1,188 1,130,888
15:00:37 8,990 ▲ 160 1 1,129,700
15:00:11 8,990 ▲ 160 2 1,129,699
14:59:53 8,990 ▲ 160 1,188 1,129,697
14:59:49 8,990 ▲ 160 1 1,128,509
14:59:49 8,990 ▲ 160 2 1,128,508
14:59:47 8,990 ▲ 160 2 1,128,506
14:59:35 8,990 ▲ 160 27 1,128,504
14:59:02 8,990 ▲ 160 1,189 1,128,477
14:58:42 8,990 ▲ 160 2 1,127,288
14:58:34 8,990 ▲ 160 2,061 1,127,286
14:58:32 8,990 ▲ 160 2 1,125,225
14:58:22 8,990 ▲ 160 59 1,125,223
14:58:20 8,990 ▲ 160 4 1,125,164
14:58:20 8,990 ▲ 160 18 1,125,160
14:58:18 8,990 ▲ 160 27 1,125,142
14:58:18 8,990 ▲ 160 26 1,125,115
14:58:13 8,990 ▲ 160 1 1,125,089
14:58:12 8,990 ▲ 160 1,188 1,125,088
14:58:07 8,990 ▲ 160 2,061 1,123,900
14:57:24 8,995 ▲ 165 1 1,121,839
14:57:21 8,995 ▲ 165 1,188 1,121,838
14:57:17 8,995 ▲ 165 2 1,120,650
14:57:13 8,995 ▲ 165 2 1,120,648
14:57:02 8,995 ▲ 165 28 1,120,646
14:56:44 8,995 ▲ 165 1 1,120,618
14:56:36 8,995 ▲ 165 1 1,120,616
14:56:36 8,995 ▲ 165 1 1,120,617
14:56:30 8,995 ▲ 165 1,189 1,120,615
14:56:02 8,995 ▲ 165 2 1,119,426
14:55:44 8,995 ▲ 165 2 1,119,424
14:55:40 8,990 ▲ 160 1,130 1,119,422
14:55:40 8,990 ▲ 160 1,368 1,118,292
14:55:40 8,990 ▲ 160 750 1,116,924
14:55:00 8,990 ▲ 160 2 1,116,174
14:54:49 8,990 ▲ 160 1,188 1,116,172
14:54:47 8,990 ▲ 160 2 1,114,984
14:54:29 8,990 ▲ 160 27 1,114,982
14:54:22 8,990 ▲ 160 2,061 1,114,955
14:54:15 8,995 ▲ 165 2 1,112,894
14:54:12 8,995 ▲ 165 1 1,112,892
14:53:58 8,995 ▲ 165 1,189 1,112,891
14:53:32 8,995 ▲ 165 2 1,111,702
14:53:24 8,990 ▲ 160 1 1,111,700
14:53:08 8,995 ▲ 165 1,188 1,111,699
14:53:00 8,990 ▲ 160 57 1,110,511
14:52:47 8,995 ▲ 165 2 1,110,454
14:52:36 8,995 ▲ 165 2,061 1,110,452
14:52:17 8,990 ▲ 160 1,188 1,108,391
14:52:17 8,990 ▲ 160 2 1,107,203
14:51:56 8,995 ▲ 165 27 1,107,201
14:51:47 8,990 ▲ 160 1 1,107,174
14:51:45 8,990 ▲ 160 1 1,107,173
14:51:27 8,995 ▲ 165 1,189 1,107,172
14:51:18 8,995 ▲ 165 2 1,105,983
14:51:06 8,995 ▲ 165 2,060 1,105,981
14:51:02 8,995 ▲ 165 2 1,103,921
14:50:36 8,995 ▲ 165 1,188 1,103,919
14:50:11 8,990 ▲ 160 2 1,102,731
14:49:53 8,990 ▲ 160 2,749 1,102,729
14:49:50 8,990 ▲ 160 124 1,099,980
14:49:49 8,995 ▲ 165 2 1,099,856
14:49:47 8,995 ▲ 165 2 1,099,854
14:49:45 8,990 ▲ 160 376 1,099,852
14:49:42 8,990 ▲ 160 39 1,099,476
14:49:41 8,990 ▲ 160 4 1,099,437
14:49:41 8,990 ▲ 160 21 1,099,433
14:49:41 8,990 ▲ 160 3 1,099,412
14:49:41 8,990 ▲ 160 50 1,099,409
14:49:41 8,990 ▲ 160 7 1,099,359
14:49:37 8,990 ▲ 160 2,061 1,099,352
14:49:23 8,990 ▲ 160 1 1,097,291
14:49:23 8,990 ▲ 160 27 1,097,290
14:48:55 8,985 ▲ 155 1,189 1,097,263
14:48:35 8,985 ▲ 155 1 1,096,074
14:48:32 8,985 ▲ 155 2 1,096,073
14:48:20 8,985 ▲ 155 2 1,096,071
14:48:04 8,985 ▲ 155 1,188 1,096,069
14:47:46 8,985 ▲ 155 1 1,094,881
14:47:46 8,985 ▲ 155 1 1,094,880
14:47:17 8,985 ▲ 155 2 1,094,879
14:47:14 8,985 ▲ 155 1,188 1,094,877
14:46:51 8,985 ▲ 155 2 1,093,689
14:46:50 8,985 ▲ 155 27 1,093,687
14:46:37 8,985 ▲ 155 2,060 1,093,660
14:46:31 8,985 ▲ 155 1 1,091,600
14:46:23 8,990 ▲ 160 1,189 1,091,599
14:46:02 8,985 ▲ 155 2 1,090,410
14:45:32 8,985 ▲ 155 1,188 1,090,408
14:45:30 8,985 ▲ 155 2 1,089,220
14:45:22 8,990 ▲ 160 2 1,089,218
14:45:08 8,985 ▲ 155 2,061 1,089,216
14:44:47 8,985 ▲ 155 2 1,087,155
14:44:42 8,985 ▲ 155 1,188 1,087,153
14:44:34 8,985 ▲ 155 1 1,085,965
14:44:34 8,985 ▲ 155 1 1,085,964
14:44:17 8,985 ▲ 155 28 1,085,963
14:43:53 8,985 ▲ 155 2 1,085,935
14:43:51 8,985 ▲ 155 1,189 1,085,933
14:43:46 8,985 ▲ 155 1 1,084,744
14:43:38 8,980 ▲ 150 2,061 1,084,743
14:43:32 8,980 ▲ 150 2 1,082,682
14:43:01 8,980 ▲ 150 1,188 1,082,680
14:42:24 8,980 ▲ 150 2 1,081,492
14:42:17 8,980 ▲ 150 2 1,081,490
14:42:10 8,975 ▲ 145 1,188 1,081,488
14:42:09 8,975 ▲ 145 1 1,080,300
14:42:08 8,975 ▲ 145 2,060 1,080,299
14:41:44 8,975 ▲ 145 27 1,078,239
14:41:21 8,975 ▲ 145 1 1,078,212
14:41:19 8,975 ▲ 145 1,189 1,078,211
14:41:02 8,975 ▲ 145 2 1,077,022
14:40:55 8,975 ▲ 145 2 1,077,020
14:40:39 8,975 ▲ 145 2,061 1,077,018
14:40:33 8,975 ▲ 145 2 1,074,957
14:40:29 8,975 ▲ 145 1,188 1,074,955
14:39:47 8,980 ▲ 150 2 1,073,767
14:39:45 8,980 ▲ 150 1 1,073,765
14:39:38 8,980 ▲ 150 1,188 1,073,764
14:39:26 8,980 ▲ 150 2 1,072,576
14:39:18 8,980 ▲ 150 2,061 1,072,574
14:39:11 8,985 ▲ 155 27 1,070,513
14:38:57 8,985 ▲ 155 1 1,070,486
14:38:57 8,985 ▲ 155 1 1,070,485
14:38:48 8,985 ▲ 155 1,189 1,070,484
14:38:32 8,985 ▲ 155 2 1,069,295
14:37:58 8,985 ▲ 155 2 1,069,293
14:37:57 8,985 ▲ 155 1,188 1,069,291
14:37:53 8,980 ▲ 150 2,061 1,068,103
14:37:27 8,980 ▲ 150 1 1,066,042
14:37:17 8,985 ▲ 155 2 1,066,041
14:37:06 8,985 ▲ 155 1,188 1,066,039
14:36:38 8,985 ▲ 155 27 1,064,851
14:36:32 8,980 ▲ 150 2 1,064,824
14:36:29 8,980 ▲ 150 2 1,064,822
14:36:16 8,980 ▲ 150 1,189 1,064,820
14:36:10 8,980 ▲ 150 2,060 1,063,631
14:36:02 8,980 ▲ 150 2 1,061,571
14:35:44 8,985 ▲ 155 1 1,061,569
14:35:44 8,985 ▲ 155 1 1,061,568
14:35:25 8,985 ▲ 155 1,188 1,061,567
14:35:00 8,985 ▲ 155 2 1,060,379
14:34:47 8,980 ▲ 150 2 1,060,377
14:34:40 8,980 ▲ 150 2,061 1,060,375
14:34:35 8,980 ▲ 150 2 1,058,314
14:34:35 8,980 ▲ 150 1,188 1,058,312
14:34:29 8,980 ▲ 150 1 1,057,124
14:34:05 8,985 ▲ 155 27 1,057,123
14:33:44 8,985 ▲ 155 1,189 1,057,096
14:33:32 8,985 ▲ 155 2 1,055,907
14:33:31 8,985 ▲ 155 2 1,055,905
14:33:19 8,985 ▲ 155 1 1,055,903
14:33:19 8,985 ▲ 155 1 1,055,902
14:33:11 8,985 ▲ 155 2,061 1,055,901
14:32:53 8,985 ▲ 155 1,188 1,053,840
14:32:17 8,985 ▲ 155 2 1,052,652
14:32:03 8,985 ▲ 155 1,188 1,052,650
14:32:02 8,985 ▲ 155 2 1,051,462
14:31:50 8,980 ▲ 150 2,060 1,051,460
14:31:43 8,985 ▲ 155 2 1,049,400
14:31:32 8,985 ▲ 155 28 1,049,398
14:31:12 8,985 ▲ 155 1,189 1,049,370
14:31:02 8,985 ▲ 155 2 1,048,181
14:30:55 8,985 ▲ 155 1 1,048,179
14:30:55 8,985 ▲ 155 1 1,048,178
14:30:33 8,985 ▲ 155 2 1,048,177
14:30:22 8,985 ▲ 155 1,188 1,048,175
14:30:12 8,985 ▲ 155 2,061 1,046,987
14:29:47 8,985 ▲ 155 2 1,044,926
14:29:31 8,985 ▲ 155 1,188 1,044,924
14:29:20 8,980 ▲ 150 1 1,043,736
14:29:04 8,980 ▲ 150 2 1,043,735
14:28:59 8,980 ▲ 150 27 1,043,733
14:28:42 8,980 ▲ 150 2,061 1,043,706
14:28:40 8,980 ▲ 150 1,189 1,041,645
14:28:32 8,980 ▲ 150 2 1,040,456
14:28:30 8,980 ▲ 150 1 1,040,454
14:27:50 8,980 ▲ 150 1,188 1,040,453
14:27:43 8,980 ▲ 150 2,060 1,039,265
14:27:42 8,985 ▲ 155 1 1,037,205
14:27:35 8,985 ▲ 155 2 1,037,204
14:27:17 8,985 ▲ 155 2 1,037,202
14:26:59 8,985 ▲ 155 1,188 1,037,200
14:26:54 8,980 ▲ 150 1 1,036,012
14:26:54 8,980 ▲ 150 2 1,036,011
14:26:26 8,980 ▲ 150 27 1,036,009
14:26:09 8,980 ▲ 150 1,189 1,035,982
14:26:06 8,980 ▲ 150 2 1,034,793
14:26:02 8,980 ▲ 150 2 1,034,791
14:25:50 8,980 ▲ 150 2,061 1,034,789
14:25:36 8,980 ▲ 150 1 1,032,728
14:25:18 8,985 ▲ 155 1,188 1,032,727
14:24:57 8,980 ▲ 150 4,581 1,031,539
14:24:57 8,980 ▲ 150 7,800 1,026,958
14:24:57 8,980 ▲ 150 7,619 1,019,158
14:24:57 8,980 ▲ 150 181 1,011,539
14:24:57 8,980 ▲ 150 15,557 1,011,358
14:24:47 8,980 ▲ 150 2 995,801
14:24:37 8,980 ▲ 150 2 995,799
14:24:30 8,980 ▲ 150 1 995,797
14:24:27 8,980 ▲ 150 1,188 995,796
14:24:13 8,980 ▲ 150 2,061 994,608
14:23:53 8,980 ▲ 150 27 992,547
14:23:41 8,980 ▲ 150 1 992,520
14:23:37 8,980 ▲ 150 1,189 992,519
14:23:32 8,980 ▲ 150 2 991,330
14:23:09 8,980 ▲ 150 2 991,328
14:22:53 8,980 ▲ 150 1 991,326
14:22:46 8,980 ▲ 150 1,188 991,325
14:22:43 8,980 ▲ 150 2,061 990,137
14:22:17 8,980 ▲ 150 2 988,076
14:22:05 8,980 ▲ 150 2 988,074
14:21:55 8,980 ▲ 150 1,188 988,072
14:21:40 8,980 ▲ 150 2 986,884
14:21:20 8,980 ▲ 150 27 986,882
14:21:17 8,980 ▲ 150 1 986,855
14:21:14 8,980 ▲ 150 2,060 986,854
14:21:05 8,980 ▲ 150 1,189 984,794
14:21:02 8,980 ▲ 150 2 983,605
14:20:29 8,980 ▲ 150 1 983,603
14:20:14 8,980 ▲ 150 1,188 983,602
14:20:11 8,980 ▲ 150 2 982,414
14:19:47 8,980 ▲ 150 2 982,412
14:19:44 8,980 ▲ 150 2,061 982,410
14:19:41 8,980 ▲ 150 1 980,349
14:19:24 8,980 ▲ 150 1,188 980,348
14:18:52 8,985 ▲ 155 1 979,160
14:18:47 8,985 ▲ 155 28 979,159
14:18:42 8,980 ▲ 150 2 979,131
14:18:33 8,980 ▲ 150 1,189 979,129
14:18:32 8,980 ▲ 150 2 977,940
14:18:15 8,980 ▲ 150 2,061 977,938
14:18:04 8,980 ▲ 150 1 975,877
14:17:42 8,980 ▲ 150 1,188 975,876
14:17:17 8,975 ▲ 145 7,800 974,688
14:17:17 8,975 ▲ 145 4,904 966,888
14:17:17 8,975 ▲ 145 2,896 961,984
14:17:17 8,975 ▲ 145 7,800 959,088
14:17:17 8,975 ▲ 145 7,800 951,288
14:17:17 8,975 ▲ 145 7,800 943,488
14:17:17 8,975 ▲ 145 7,800 935,688
14:17:17 8,980 ▲ 150 2 927,888
14:17:16 8,980 ▲ 150 2 927,886
14:17:13 8,980 ▲ 150 2 927,884
14:16:52 8,985 ▲ 155 1,188 927,882
14:16:45 8,985 ▲ 155 2,060 926,694
14:16:28 8,985 ▲ 155 1 924,634
14:16:14 8,985 ▲ 155 27 924,633
14:16:02 8,985 ▲ 155 2 924,606
14:16:01 8,985 ▲ 155 1,189 924,604
14:15:44 8,990 ▲ 160 2 923,415
14:15:40 8,990 ▲ 160 1 923,413
14:15:15 8,990 ▲ 160 2,061 923,412
14:15:11 8,990 ▲ 160 1,188 921,351
14:14:52 8,985 ▲ 155 1 920,163
14:14:47 8,985 ▲ 155 2 920,162
14:14:20 8,990 ▲ 160 1,188 920,160
14:14:15 8,985 ▲ 155 2 918,972
14:14:03 8,990 ▲ 160 1 918,970
14:13:46 8,985 ▲ 155 2,061 918,969
14:13:41 8,985 ▲ 155 27 916,908
14:13:36 8,990 ▲ 160 11,100 916,881
14:13:32 8,990 ▲ 160 2 905,781
14:13:29 8,985 ▲ 155 1,189 905,779
14:13:25 8,985 ▲ 155 111 904,590
14:13:15 8,985 ▲ 155 1 904,479
14:12:46 8,985 ▲ 155 2 904,478
14:12:39 8,990 ▲ 160 1,188 904,476
14:12:27 8,990 ▲ 160 2 903,288
14:12:16 8,990 ▲ 160 2,060 903,286
14:11:48 8,990 ▲ 160 1,188 901,226
14:11:39 8,990 ▲ 160 1 900,038
14:11:17 8,990 ▲ 160 2 900,037
14:11:08 8,990 ▲ 160 27 900,035
14:10:58 8,990 ▲ 160 1,189 900,008
14:10:51 8,990 ▲ 160 1 898,819
14:10:47 8,990 ▲ 160 2,061 898,818
14:10:07 8,985 ▲ 155 1,188 896,757
14:10:06 8,985 ▲ 155 3 895,569
14:10:03 8,985 ▲ 155 1 895,566
14:09:48 8,985 ▲ 155 2 895,565
14:09:42 8,980 ▲ 150 2,061 895,563
14:09:16 8,985 ▲ 155 1,188 893,502
14:09:14 8,980 ▲ 150 1 892,314
14:08:49 8,980 ▲ 150 20 892,313
14:08:35 8,985 ▲ 155 27 892,293
14:08:26 8,985 ▲ 155 1,189 892,266
14:08:26 8,985 ▲ 155 1 891,077
14:08:20 8,985 ▲ 155 2 891,076
14:07:47 8,985 ▲ 155 2,060 891,074
14:07:38 8,985 ▲ 155 2 889,014
14:07:35 8,985 ▲ 155 1,188 889,012
14:07:01 8,980 ▲ 150 50 887,824
14:06:51 8,985 ▲ 155 2 887,774
14:06:50 8,985 ▲ 155 1 887,772
14:06:45 8,985 ▲ 155 1,188 887,771
14:06:21 8,985 ▲ 155 1 886,583
14:06:18 8,990 ▲ 160 2,061 886,582
14:06:02 8,990 ▲ 160 28 884,521
14:05:54 8,985 ▲ 155 1,189 884,493
14:05:29 8,985 ▲ 155 1 883,304
14:05:22 8,990 ▲ 160 2 883,303
14:05:03 8,990 ▲ 160 1,188 883,301
14:04:48 8,990 ▲ 160 2,061 882,113
14:04:25 8,990 ▲ 160 1 880,052
14:04:13 8,990 ▲ 160 1,188 880,051
14:03:53 8,990 ▲ 160 2 878,863
14:03:42 8,985 ▲ 155 150 878,861
14:03:37 8,990 ▲ 160 1 878,711
14:03:29 8,990 ▲ 160 27 878,710
14:03:22 8,990 ▲ 160 1,189 878,683
14:03:18 8,990 ▲ 160 2,061 877,494
14:03:14 8,990 ▲ 160 1 875,433
14:02:49 8,990 ▲ 160 2 875,432
14:02:32 8,990 ▲ 160 1,188 875,430
14:02:24 8,990 ▲ 160 3 874,242
14:01:49 8,990 ▲ 160 2,060 874,239
14:01:41 8,990 ▲ 160 1,188 872,179
14:00:56 8,990 ▲ 160 27 870,991
14:00:50 8,990 ▲ 160 1,189 870,964
14:00:19 8,985 ▲ 155 2,061 869,775
14:00:09 8,985 ▲ 155 13 867,714
14:00:00 8,990 ▲ 160 1,188 867,701
13:59:09 8,990 ▲ 160 1,188 866,513
13:58:50 8,990 ▲ 160 2,061 865,325
13:58:23 8,990 ▲ 160 27 863,264
13:58:19 8,990 ▲ 160 1,189 863,237
13:57:28 8,990 ▲ 160 1,188 862,048
13:57:20 8,990 ▲ 160 2,060 860,860
13:56:37 8,990 ▲ 160 1,188 858,800
13:55:50 8,990 ▲ 160 2,061 857,612
13:55:50 8,990 ▲ 160 27 855,551
13:55:47 8,990 ▲ 160 1,189 855,524
13:54:56 8,990 ▲ 160 1,188 854,335
13:54:21 8,990 ▲ 160 2,061 853,147
13:54:06 8,990 ▲ 160 1,188 851,086
13:53:17 8,990 ▲ 160 28 849,898
13:53:15 8,990 ▲ 160 1,189 849,870
13:52:51 8,985 ▲ 155 2,060 848,681
13:52:24 8,990 ▲ 160 1,188 846,621
13:52:17 8,985 ▲ 155 200 845,433
13:51:48 8,985 ▲ 155 2,061 845,233
13:51:34 8,990 ▲ 160 1,188 843,172
13:50:44 8,990 ▲ 160 27 841,984
13:50:43 8,990 ▲ 160 1,189 841,957
13:49:52 8,990 ▲ 160 1,188 840,768
13:49:52 8,985 ▲ 155 2,061 839,580
13:49:36 8,985 ▲ 155 5 837,519
13:49:02 8,990 ▲ 160 1,188 837,514
13:48:22 8,990 ▲ 160 2,061 836,326
13:48:11 8,990 ▲ 160 1,189 834,265
13:48:11 8,990 ▲ 160 27 833,076
13:47:21 8,990 ▲ 160 1,188 833,049
13:46:53 8,990 ▲ 160 2,060 831,861
13:46:37 8,990 ▲ 160 38 829,801
13:46:30 8,990 ▲ 160 1,188 829,763
13:45:40 8,990 ▲ 160 11 828,575
13:45:39 8,990 ▲ 160 1,189 828,564
13:45:38 8,990 ▲ 160 2,061 827,375
13:45:38 8,995 ▲ 165 27 825,314
13:44:49 8,990 ▲ 160 1,188 825,287
13:44:02 8,990 ▲ 160 2,060 824,099
13:43:58 8,995 ▲ 165 1,188 822,039
13:43:53 8,995 ▲ 165 2,061 820,851
13:43:08 8,990 ▲ 160 1,189 818,790
13:43:05 8,990 ▲ 160 27 817,601
13:42:17 8,990 ▲ 160 1,188 817,574
13:41:42 8,985 ▲ 155 13 816,386
13:41:26 8,985 ▲ 155 1,188 816,373
13:40:54 8,985 ▲ 155 2,061 815,185
13:40:36 8,985 ▲ 155 1,189 813,124
13:40:32 8,985 ▲ 155 28 811,935
13:39:45 8,980 ▲ 150 1,188 811,907
13:39:44 8,980 ▲ 150 20 810,719
13:39:25 8,980 ▲ 150 2,061 810,699
13:38:55 8,980 ▲ 150 1,188 808,638
13:38:04 8,980 ▲ 150 1,189 807,450
13:37:59 8,980 ▲ 150 27 806,261
13:37:55 8,980 ▲ 150 2,060 806,234
13:37:13 8,980 ▲ 150 1,188 804,174
13:36:25 8,980 ▲ 150 2,061 802,986
13:36:23 8,980 ▲ 150 1,188 800,925
13:35:32 8,980 ▲ 150 1,189 799,737
13:35:26 8,980 ▲ 150 27 798,548
13:34:56 8,980 ▲ 150 2,061 798,521
13:34:42 8,985 ▲ 155 1,188 796,460
13:34:42 8,980 ▲ 150 2,060 795,272
13:33:51 8,985 ▲ 155 1,188 793,212
13:33:00 8,985 ▲ 155 1,189 792,024
13:32:53 8,990 ▲ 160 27 790,835
13:32:10 8,990 ▲ 160 1,188 790,808
13:31:56 8,990 ▲ 160 2,061 789,620
13:31:19 8,990 ▲ 160 1,188 787,559
13:31:00 8,990 ▲ 160 6 786,371
13:30:32 8,995 ▲ 165 1 786,365
13:30:29 8,995 ▲ 165 1,189 786,364
13:30:27 8,995 ▲ 165 2,061 785,175
13:30:20 8,995 ▲ 165 27 783,114
13:29:38 8,995 ▲ 165 1,188 783,087
13:29:04 8,995 ▲ 165 2,061 781,899
13:28:47 8,995 ▲ 165 1,188 779,838
13:27:57 8,995 ▲ 165 1,189 778,650
13:27:47 9,000 ▲ 170 28 777,461
13:27:28 8,995 ▲ 165 2,060 777,433
13:27:06 8,995 ▲ 165 1,188 775,373
13:26:16 8,995 ▲ 165 1,188 774,185
13:26:04 8,995 ▲ 165 2,061 772,997
13:25:25 8,995 ▲ 165 1,189 770,936
13:25:14 8,995 ▲ 165 27 769,747
13:25:00 8,995 ▲ 165 7,800 769,720
13:25:00 8,995 ▲ 165 7,800 761,920
13:25:00 8,995 ▲ 165 7,771 754,120
13:25:00 8,995 ▲ 165 15,535 746,349
13:24:34 8,995 ▲ 165 1,188 730,814
13:24:28 8,995 ▲ 165 2,061 729,626
13:23:44 8,995 ▲ 165 1,188 727,565
13:22:59 8,995 ▲ 165 2,060 726,377
13:22:53 8,995 ▲ 165 1,189 724,317
13:22:41 8,995 ▲ 165 27 723,128
13:22:03 8,995 ▲ 165 1,188 723,101
13:21:29 8,995 ▲ 165 2,061 721,913
13:21:12 9,000 ▲ 170 1,188 719,852
13:20:52 8,995 ▲ 165 29 718,664
13:20:21 8,995 ▲ 165 1,189 718,635
13:20:12 8,990 ▲ 160 392 717,446
13:20:08 8,995 ▲ 165 27 717,054
13:20:00 8,995 ▲ 165 2,061 717,027
13:19:31 8,995 ▲ 165 1,188 714,966
13:18:40 8,995 ▲ 165 1,188 713,778
13:18:31 8,995 ▲ 165 4,116 712,590
13:18:11 8,990 ▲ 160 5 708,474
13:17:49 8,995 ▲ 165 1,189 708,469

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
12.12 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,137.35 ▲ 31.73 1.51%
코스닥 636.94 ▲ 7.81 1.24%
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.