KODEX 200TR
(278530)
코스피

액면가 0원
  07.24 15:59

8,575 (8,660)   [시가/고가/저가] 8,645 / 8,675 / 8,565 
전일비/등락률 ▼ 85 (-0.98%) 매도호가/호가잔량 8,575 / 13,286
거래량/전일동시간대비 92,034 /▼ 151,175 매수호가/호가잔량 8,570 / 30,005
상한가/하한가 11,255 / 6,065 총매도/총매수잔량 302,399 / 402,442

매도잔량 호가 매수잔량
50,000 8,625 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
50,000 8,620
50,000 8,615
50,000 8,610
50,000 8,605
50,000 8,600
50,000 8,595
30,000 8,590
33,333 8,580
13,286 8,575
 
8,570 30,005
8,565 83,343
8,560 63,338
8,555 50,130
8,550 50,100
8,545 50,000
8,540 50,001
8,535 50,100
8,530 50,000
8,525 50,000
 
총매도잔량 순매수잔량 총매수잔량
426,619 100,398 527,017
시간외잔량 시간외잔량
0 0
 
KODEX 200TR 278530
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,082.30 (-19.15)    FUTURE 274.05 (-2.40)   Basis: 0.83
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:30:30 8,575 ▼ 85 47 92,034
15:10:59 8,570 ▼ 90 20 91,987
15:08:17 8,575 ▼ 85 1 91,967
15:03:57 8,580 ▼ 80 1 91,966
15:00:08 8,580 ▼ 80 700 91,965
14:59:58 8,585 ▼ 75 85 91,265
14:58:23 8,580 ▼ 80 84 91,180
14:56:59 8,575 ▼ 85 2 91,096
14:56:48 8,575 ▼ 85 84 91,094
14:55:13 8,580 ▼ 80 85 91,010
14:53:52 8,575 ▼ 85 5 90,925
14:53:38 8,580 ▼ 80 84 90,920
14:52:03 8,580 ▼ 80 84 90,836
14:50:36 8,575 ▼ 85 10 90,752
14:50:28 8,580 ▼ 80 85 90,742
14:48:53 8,580 ▼ 80 84 90,657
14:47:18 8,580 ▼ 80 84 90,573
14:45:43 8,580 ▼ 80 85 90,489
14:44:43 8,575 ▼ 85 300 90,404
14:44:38 8,575 ▼ 85 2,574 90,104
14:44:08 8,575 ▼ 85 84 87,530
14:43:13 8,565 ▼ 95 6 87,446
14:42:33 8,570 ▼ 90 84 87,440
14:42:25 8,570 ▼ 90 105 87,356
14:40:58 8,575 ▼ 85 85 87,251
14:39:23 8,575 ▼ 85 84 87,166
14:38:33 8,575 ▼ 85 5 87,082
14:37:48 8,580 ▼ 80 84 87,077
14:36:13 8,575 ▼ 85 85 86,993
14:35:25 8,575 ▼ 85 5 86,908
14:35:22 8,580 ▼ 80 10 86,903
14:34:52 8,580 ▼ 80 105 86,893
14:34:38 8,585 ▼ 75 84 86,788
14:33:03 8,595 ▼ 65 84 86,704
14:31:28 8,590 ▼ 70 85 86,620
14:29:53 8,590 ▼ 70 84 86,535
14:29:16 8,585 ▼ 75 85 86,451
14:28:18 8,590 ▼ 70 84 86,366
14:26:41 8,585 ▼ 75 515 86,282
14:26:36 8,585 ▼ 75 85 85,767
14:24:27 8,590 ▼ 70 684 85,682
14:22:01 8,590 ▼ 70 169 84,998
14:20:48 8,585 ▼ 75 5 84,829
14:20:26 8,585 ▼ 75 5 84,824
14:19:18 8,585 ▼ 75 84 84,819
14:19:03 8,585 ▼ 75 100 84,735
14:18:13 8,585 ▼ 75 84 84,635
14:16:06 8,590 ▼ 70 85 84,551
14:14:22 8,585 ▼ 75 5 84,466
14:14:10 8,590 ▼ 70 273 84,461
14:11:00 8,595 ▼ 65 90 84,188
14:10:01 8,595 ▼ 65 100 84,098
14:09:27 8,600 ▼ 60 84 83,998
14:09:13 8,605 ▼ 55 10 83,914
14:08:25 8,610 ▼ 50 94 83,904
14:07:15 8,615 ▼ 45 111 83,810
14:06:46 8,620 ▼ 40 212 83,699
14:05:12 8,625 ▼ 35 5 83,487
14:04:55 8,625 ▼ 35 84 83,482
14:04:03 8,625 ▼ 35 115 83,398
14:03:30 8,630 ▼ 30 89 83,283
14:02:56 8,630 ▼ 30 695 83,194
14:02:51 8,630 ▼ 30 5 82,499
14:02:36 8,635 ▼ 25 85 82,494
14:02:36 8,635 ▼ 25 84 82,409
13:59:26 8,635 ▼ 25 1,653 82,325
13:54:43 8,635 ▼ 25 674 80,672
13:54:29 8,635 ▼ 25 1,414 79,998
13:54:22 8,630 ▼ 30 29 78,584
13:42:04 8,635 ▼ 25 1,404 78,555
13:41:20 8,635 ▼ 25 700 77,151
13:35:04 8,630 ▼ 30 700 76,451
13:34:28 8,635 ▼ 25 700 75,751
13:29:05 8,635 ▼ 25 700 75,051
13:20:25 8,640 ▼ 20 1,400 74,351
13:16:57 8,640 ▼ 20 1,400 72,951
13:12:55 8,640 ▼ 20 1,376 71,551
13:10:03 8,640 ▼ 20 24 70,175
13:08:43 8,640 ▼ 20 1,400 70,151
13:08:30 8,640 ▼ 20 1,400 68,751
13:01:58 8,640 ▼ 20 1,400 67,351
13:01:23 8,640 ▼ 20 1,450 65,951
12:54:04 8,640 ▼ 20 1,400 64,501
12:53:57 8,640 ▼ 20 1,360 63,101
12:53:31 8,640 ▼ 20 40 61,741
12:50:28 8,640 ▼ 20 1,400 61,701
12:50:20 8,640 ▼ 20 1,400 60,301
12:49:43 8,640 ▼ 20 1,400 58,901
12:48:29 8,640 ▼ 20 1,400 57,501
12:47:52 8,640 ▼ 20 1,400 56,101
12:46:54 8,640 ▼ 20 1,400 54,701
12:39:24 8,640 ▼ 20 2 53,301
12:39:19 8,635 ▼ 25 1,400 53,299
12:38:12 8,635 ▼ 25 1,400 51,899
12:36:06 8,635 ▼ 25 1,400 50,499
12:28:57 8,630 ▼ 30 2 49,099
12:28:43 8,630 ▼ 30 210 49,097
12:26:25 8,635 ▼ 25 205 48,887
12:21:12 8,640 ▼ 20 1,400 48,682
12:20:17 8,640 ▼ 20 1,500 47,282
12:20:04 8,640 ▼ 20 500 45,782
12:14:43 8,640 ▼ 20 2,000 45,282
12:14:12 8,640 ▼ 20 2,000 43,282
12:10:04 8,640 ▼ 20 2,500 41,282
12:09:41 8,640 ▼ 20 2,001 38,782
12:08:14 8,640 ▼ 20 2,000 36,781
12:04:38 8,640 ▼ 20 2,000 34,781
12:04:25 8,640 ▼ 20 1,000 32,781
12:04:12 8,635 ▼ 25 499 31,781
12:04:09 8,640 ▼ 20 106 31,282
12:03:09 8,645 ▼ 15 101 31,176
12:01:36 8,645 ▼ 15 5 31,075
12:00:57 8,650 ▼ 10 2,000 31,070
11:58:53 8,650 ▼ 10 2,000 29,070
11:58:37 8,650 ▼ 10 2,000 27,070
11:57:57 8,655 ▼ 5 1 25,070
11:57:09 8,650 ▼ 10 500 25,069
11:56:54 8,650 ▼ 10 2,000 24,569
11:52:13 8,650 ▼ 10 1,500 22,569
11:51:13 8,650 ▼ 10 9,000 21,069
11:51:03 8,650 ▼ 10 320 12,069
11:45:22 8,655 ▼ 5 1,500 11,749
11:44:17 8,655 ▼ 5 800 10,249
11:44:06 8,655 ▼ 5 620 9,449
11:39:23 8,655 ▼ 5 1,500 8,829
11:36:00 8,655 ▼ 5 1,500 7,329
11:35:48 8,655 ▼ 5 827 5,829
11:21:04 8,655 ▼ 5 5 5,002
11:18:42 8,660  0 327 4,997
11:17:04 8,660  0 327 4,670
11:10:53 8,665 ▲ 5 328 4,343
11:05:49 8,670 ▲ 10 1,500 4,015
11:00:24 8,670 ▲ 10 30 2,515
10:56:33 8,670 ▲ 10 46 2,485
10:56:33 8,670 ▲ 10 12 2,439
10:39:00 8,675 ▲ 15 201 2,427
10:37:56 8,675 ▲ 15 1 2,226
10:37:11 8,670 ▲ 10 100 2,225
10:33:13 8,665 ▲ 5 2 2,125
10:31:56 8,665 ▲ 5 377 2,123
10:15:03 8,660  0 99 1,746
10:07:54 8,660  0 1 1,647
10:02:53 8,655 ▼ 5 100 1,646
10:00:10 8,650 ▼ 10 97 1,546
09:55:20 8,650 ▼ 10 3 1,449
09:47:38 8,630 ▼ 30 10 1,446
09:39:52 8,635 ▼ 25 300 1,436
09:31:59 8,640 ▼ 20 234 1,136
09:28:30 8,640 ▼ 20 4 902
09:16:37 8,635 ▼ 25 1 898
09:12:53 8,625 ▼ 35 10 897
09:12:32 8,625 ▼ 35 6 887
09:08:02 8,625 ▼ 35 5 881
09:07:23 8,625 ▼ 35 15 876
09:06:53 8,630 ▼ 30 311 861
09:06:42 8,635 ▼ 25 7 550
09:02:11 8,635 ▼ 25 5 543
09:00:57 8,635 ▼ 25 5 538
09:00:29 8,640 ▼ 20 205 533
09:00:29 8,645 ▼ 15 328 328

종목뉴스 더보기 종목뉴스 더보기

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
07.24 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,082.30 ▼ 19.15 -0.91%
코스닥 659.83 ▼ 8.82 -1.32%
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.