KODEX 은행
(091170)
코스피

액면가 0원
  01.16 15:59

7,665 (7,540)   [시가/고가/저가] 7,545 / 7,665 / 7,545 
전일비/등락률 ▲ 125 (1.66%) 매도호가/호가잔량 7,665 / 3,430
거래량/전일동시간대비 128,132 /▼ 63,525 매수호가/호가잔량 7,650 / 2,566
상한가/하한가 9,800 / 5,280 총매도/총매수잔량 70,134 / 90,491

매도잔량 호가 매수잔량
2 7,735 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
1,500 7,715
16,607 7,700
15,202 7,695
18,063 7,690
11,254 7,685
203 7,680
2,208 7,675
3,912 7,670
3,430 7,665
 
7,650 2,566
7,645 15,000
7,640 24,846
7,635 10,001
7,630 10,008
7,625 5,065
7,620 112
7,615 10
7,610 10
7,605 10
 
총매도잔량 순매수잔량 총매수잔량
72,381 -4,753 67,628
시간외잔량 시간외잔량
73 0
 
KODEX 은행 091170
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,106.10 (+8.92)    FUTURE 272.10 (+1.25)   Basis: 0.87
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:58:46 7,665 ▲ 125 70 128,132
15:40:00 7,665 ▲ 125 20 128,062
15:30:30 7,665 ▲ 125 1,022 128,042
15:19:24 7,665 ▲ 125 754 127,020
15:19:24 7,660 ▲ 120 85 126,266
15:19:24 7,655 ▲ 115 10 126,181
15:19:00 7,650 ▲ 110 65 126,171
15:18:59 7,650 ▲ 110 600 126,106
15:17:21 7,650 ▲ 110 300 125,506
15:17:21 7,650 ▲ 110 100 125,206
15:17:21 7,650 ▲ 110 200 125,106
15:17:21 7,650 ▲ 110 100 124,906
15:17:20 7,650 ▲ 110 100 124,806
15:17:20 7,650 ▲ 110 200 124,706
15:16:27 7,650 ▲ 110 100 124,506
15:16:27 7,650 ▲ 110 100 124,406
15:16:27 7,650 ▲ 110 100 124,306
15:16:27 7,650 ▲ 110 200 124,206
15:16:27 7,650 ▲ 110 100 124,006
15:16:27 7,650 ▲ 110 111 123,906
15:16:21 7,650 ▲ 110 64 123,795
15:15:53 7,650 ▲ 110 5 123,731
15:13:57 7,650 ▲ 110 159 123,726
15:13:42 7,650 ▲ 110 64 123,567
15:11:27 7,655 ▲ 115 40 123,503
15:11:03 7,650 ▲ 110 64 123,463
15:09:10 7,650 ▲ 110 1 123,399
15:08:23 7,645 ▲ 105 64 123,398
15:05:55 7,650 ▲ 110 100 123,334
15:03:28 7,650 ▲ 110 64 123,234
15:00:26 7,655 ▲ 115 64 123,170
14:59:14 7,655 ▲ 115 64 123,106
14:55:09 7,655 ▲ 115 64 123,042
14:54:42 7,660 ▲ 120 139 122,978
14:54:42 7,660 ▲ 120 1 122,839
14:54:42 7,660 ▲ 120 1 122,838
14:54:42 7,660 ▲ 120 1 122,837
14:54:42 7,660 ▲ 120 1 122,836
14:54:41 7,660 ▲ 120 1 122,835
14:54:41 7,660 ▲ 120 1 122,834
14:54:41 7,660 ▲ 120 1 122,833
14:54:41 7,660 ▲ 120 700 122,832
14:52:46 7,650 ▲ 110 65 122,132
14:51:00 7,650 ▲ 110 54 122,067
14:51:00 7,655 ▲ 115 10 122,013
14:47:12 7,660 ▲ 120 50 122,003
14:47:10 7,660 ▲ 120 64 121,953
14:44:30 7,660 ▲ 120 64 121,889
14:41:51 7,660 ▲ 120 64 121,825
14:41:05 7,660 ▲ 120 30 121,761
14:39:12 7,660 ▲ 120 65 121,731
14:38:56 7,660 ▲ 120 6 121,666
14:36:33 7,660 ▲ 120 64 121,660
14:36:28 7,660 ▲ 120 1 121,596
14:33:53 7,660 ▲ 120 64 121,595
14:33:40 7,665 ▲ 125 100 121,531
14:31:14 7,660 ▲ 120 64 121,431
14:28:35 7,660 ▲ 120 64 121,367
14:26:04 7,660 ▲ 120 2,857 121,303
14:25:56 7,655 ▲ 115 65 118,446
14:23:17 7,655 ▲ 115 64 118,381
14:23:07 7,655 ▲ 115 1 118,317
14:21:52 7,660 ▲ 120 50 118,316
14:20:37 7,655 ▲ 115 64 118,266
14:20:24 7,655 ▲ 115 1 118,202
14:20:00 7,655 ▲ 115 1 118,201
14:17:58 7,655 ▲ 115 64 118,200
14:15:19 7,655 ▲ 115 64 118,136
14:12:40 7,655 ▲ 115 65 118,072
14:10:54 7,655 ▲ 115 2 118,007
14:10:00 7,655 ▲ 115 64 118,005
14:07:21 7,655 ▲ 115 64 117,941
14:07:18 7,655 ▲ 115 170 117,877
14:06:45 7,650 ▲ 110 10 117,707
14:04:42 7,650 ▲ 110 64 117,697
14:02:03 7,650 ▲ 110 64 117,633
14:01:22 7,650 ▲ 110 4 117,569
14:01:20 7,650 ▲ 110 200 117,565
13:59:24 7,650 ▲ 110 65 117,365
13:56:44 7,650 ▲ 110 64 117,300
13:54:05 7,650 ▲ 110 64 117,236
13:53:45 7,650 ▲ 110 16 117,172
13:51:26 7,650 ▲ 110 64 117,156
13:48:47 7,650 ▲ 110 64 117,092
13:46:07 7,650 ▲ 110 65 117,028
13:43:28 7,650 ▲ 110 64 116,963
13:40:49 7,650 ▲ 110 64 116,899
13:40:36 7,655 ▲ 115 40 116,835
13:40:00 7,655 ▲ 115 10 116,795
13:38:10 7,650 ▲ 110 64 116,785
13:35:31 7,650 ▲ 110 64 116,721
13:33:53 7,650 ▲ 110 1,348 113,005
13:33:53 7,645 ▲ 105 3,652 116,657
13:33:25 7,650 ▲ 110 65 111,657
13:30:39 7,650 ▲ 110 287 111,592
13:30:39 7,650 ▲ 110 1 111,305
13:30:39 7,650 ▲ 110 212 111,304
13:30:24 7,645 ▲ 105 10 111,092
13:30:14 7,645 ▲ 105 64 111,082
13:29:12 7,645 ▲ 105 64 111,018
13:25:46 7,640 ▲ 100 60 110,954
13:25:39 7,640 ▲ 100 5,000 110,894
13:25:36 7,645 ▲ 105 236 101,130
13:25:36 7,640 ▲ 100 4,764 105,894
13:24:54 7,645 ▲ 105 64 100,894
13:22:14 7,645 ▲ 105 64 100,830
13:21:16 7,650 ▲ 110 10 100,766
13:19:35 7,645 ▲ 105 65 100,756
13:16:56 7,645 ▲ 105 64 100,691
13:14:55 7,645 ▲ 105 64 100,627
13:11:40 7,645 ▲ 105 1,109 100,563
13:03:40 7,635 ▲ 95 12 99,454
12:56:45 7,630 ▲ 90 172 99,442
12:53:04 7,635 ▲ 95 25 99,270
12:45:30 7,635 ▲ 95 100 99,245
12:44:11 7,635 ▲ 95 44 99,145
12:44:11 7,635 ▲ 95 1 99,101
12:44:11 7,635 ▲ 95 1 99,100
12:44:11 7,635 ▲ 95 1 99,099
12:44:11 7,635 ▲ 95 1 99,098
12:44:11 7,635 ▲ 95 1 99,097
12:44:11 7,635 ▲ 95 1 99,096
12:44:11 7,635 ▲ 95 50 99,095
12:43:00 7,640 ▲ 100 2 99,045
12:40:28 7,645 ▲ 105 10 99,043
12:34:28 7,650 ▲ 110 64 99,033
12:34:26 7,650 ▲ 110 90 98,969
12:33:14 7,655 ▲ 115 20 98,879
12:30:56 7,655 ▲ 115 200 98,859
12:29:10 7,655 ▲ 115 64 98,659
12:26:31 7,655 ▲ 115 65 98,595
12:22:23 7,660 ▲ 120 4,430 98,530
12:22:02 7,655 ▲ 115 20 94,100
12:18:47 7,660 ▲ 120 1 94,080
12:18:38 7,660 ▲ 120 64 94,079
12:18:30 7,660 ▲ 120 2,171 94,015
12:18:28 7,660 ▲ 120 5,000 91,844
12:18:27 7,660 ▲ 120 3,263 86,844
12:18:01 7,655 ▲ 115 1 83,581
12:16:02 7,655 ▲ 115 64 83,580
12:15:06 7,650 ▲ 110 6 83,516
12:14:04 7,660 ▲ 120 5 83,510
12:13:50 7,655 ▲ 115 3,685 83,505
12:13:18 7,650 ▲ 110 65 79,820
12:12:34 7,650 ▲ 110 798 79,755
12:10:35 7,650 ▲ 110 64 78,957
12:10:10 7,655 ▲ 115 4,693 78,893
12:07:56 7,650 ▲ 110 64 74,200
12:05:20 7,650 ▲ 110 40 74,136
12:05:17 7,650 ▲ 110 64 74,096
12:04:22 7,650 ▲ 110 10 74,032
12:04:16 7,650 ▲ 110 10 74,022
12:02:44 7,650 ▲ 110 64 74,012
12:01:34 7,650 ▲ 110 145 73,948
11:59:59 7,645 ▲ 105 65 73,803
11:59:46 7,650 ▲ 110 64 73,738
11:59:40 7,640 ▲ 100 145 73,674
11:59:40 7,645 ▲ 105 9,855 73,529
11:57:19 7,645 ▲ 105 64 63,674
11:55:39 7,645 ▲ 105 6 63,610
11:54:40 7,645 ▲ 105 64 63,604
11:51:15 7,655 ▲ 115 3 63,540
11:49:32 7,650 ▲ 110 64 63,537
11:47:38 7,645 ▲ 105 64 63,473
11:46:42 7,645 ▲ 105 65 63,409
11:43:34 7,650 ▲ 110 493 63,344
11:43:08 7,650 ▲ 110 4,946 62,851
11:43:07 7,650 ▲ 110 4,268 57,905
11:41:24 7,645 ▲ 105 64 53,637
11:39:13 7,650 ▲ 110 131 53,573
11:38:45 7,645 ▲ 105 64 53,442
11:37:41 7,650 ▲ 110 150 53,378
11:37:21 7,645 ▲ 105 200 53,228
11:36:49 7,645 ▲ 105 50 53,028
11:36:06 7,645 ▲ 105 64 52,978
11:33:55 7,645 ▲ 105 1 52,914
11:33:26 7,645 ▲ 105 65 52,913
11:33:20 7,645 ▲ 105 119 52,848
11:30:47 7,645 ▲ 105 64 52,729
11:29:48 7,645 ▲ 105 10 52,665
11:29:13 7,645 ▲ 105 2 52,655
11:28:34 7,645 ▲ 105 64 52,653
11:27:48 7,645 ▲ 105 1 52,589
11:27:30 7,645 ▲ 105 118 52,588
11:22:49 7,645 ▲ 105 10 52,470
11:20:10 7,645 ▲ 105 65 52,460
11:18:52 7,645 ▲ 105 1 52,395
11:18:52 7,645 ▲ 105 1 52,394
11:18:52 7,645 ▲ 105 1,841 52,393
11:18:51 7,645 ▲ 105 5,000 50,552
11:16:17 7,640 ▲ 100 750 45,552
11:15:34 7,635 ▲ 95 5,000 44,802
11:14:52 7,640 ▲ 100 5,000 39,802
11:14:50 7,640 ▲ 100 3,181 34,802
11:14:49 7,640 ▲ 100 1 31,621
11:14:49 7,640 ▲ 100 1 31,620
11:14:49 7,640 ▲ 100 1 31,619
11:14:49 7,640 ▲ 100 1,816 31,618
11:07:49 7,645 ▲ 105 50 29,802
11:00:10 7,645 ▲ 105 3,130 29,752
11:00:10 7,645 ▲ 105 4,984 26,622
10:59:54 7,640 ▲ 100 100 21,638
10:59:43 7,645 ▲ 105 1,036 21,538
10:59:39 7,640 ▲ 100 120 20,502
10:58:45 7,640 ▲ 100 100 20,382
10:58:05 7,640 ▲ 100 500 20,282
10:57:28 7,640 ▲ 100 70 19,782
10:57:16 7,640 ▲ 100 1 19,712
10:55:03 7,640 ▲ 100 4 19,711
10:54:11 7,640 ▲ 100 60 19,707
10:53:57 7,640 ▲ 100 60 19,647
10:53:45 7,640 ▲ 100 60 19,587
10:53:30 7,640 ▲ 100 60 19,527
10:51:57 7,640 ▲ 100 10 19,467
10:51:50 7,645 ▲ 105 19 19,457
10:51:21 7,640 ▲ 100 70 19,438
10:51:18 7,640 ▲ 100 2,118 19,368
10:50:56 7,635 ▲ 95 70 17,250
10:50:45 7,640 ▲ 100 5 17,180
10:50:27 7,635 ▲ 95 70 17,175
10:50:02 7,640 ▲ 100 14 17,105
10:50:01 7,635 ▲ 95 70 17,091
10:49:40 7,635 ▲ 95 464 17,021
10:48:51 7,635 ▲ 95 3 16,557
10:48:51 7,635 ▲ 95 1 16,554
10:48:51 7,635 ▲ 95 746 16,553
10:45:01 7,630 ▲ 90 97 15,807
10:44:39 7,630 ▲ 90 98 15,710
10:44:31 7,635 ▲ 95 1 15,612
10:44:31 7,635 ▲ 95 19 15,611
10:35:08 7,630 ▲ 90 30 15,592
10:35:08 7,630 ▲ 90 600 15,562
10:32:07 7,640 ▲ 100 50 14,962
10:31:42 7,640 ▲ 100 312 14,912
10:31:42 7,640 ▲ 100 500 14,600
10:26:08 7,640 ▲ 100 30 14,100
10:25:11 7,640 ▲ 100 312 14,070
10:24:51 7,640 ▲ 100 823 13,758
10:24:40 7,635 ▲ 95 2 12,935
10:21:09 7,630 ▲ 90 499 12,933
10:21:09 7,630 ▲ 90 1 12,434
10:21:09 7,630 ▲ 90 400 12,433
10:15:47 7,620 ▲ 80 30 12,033
10:14:44 7,640 ▲ 100 1,000 12,003
10:12:58 7,640 ▲ 100 600 11,003
10:12:46 7,640 ▲ 100 100 10,403
10:12:45 7,640 ▲ 100 400 10,303
10:12:15 7,635 ▲ 95 1,039 9,903
10:11:52 7,630 ▲ 90 370 8,864
10:10:10 7,630 ▲ 90 17 8,494
10:09:25 7,630 ▲ 90 20 8,477
10:09:21 7,630 ▲ 90 15 8,457
10:08:33 7,620 ▲ 80 440 8,442
10:08:24 7,625 ▲ 85 1 8,002
10:06:00 7,620 ▲ 80 600 8,001
10:05:45 7,615 ▲ 75 3 7,401
10:05:34 7,615 ▲ 75 13 7,398
10:02:20 7,630 ▲ 90 8 7,385
10:02:20 7,630 ▲ 90 1 7,377
10:02:20 7,630 ▲ 90 1 7,376
10:00:23 7,630 ▲ 90 7 7,375
10:00:03 7,630 ▲ 90 13 7,368
09:59:21 7,630 ▲ 90 7 7,355
09:58:52 7,630 ▲ 90 3 7,348
09:58:44 7,630 ▲ 90 400 7,345
09:58:35 7,630 ▲ 90 1,000 6,945
09:57:24 7,630 ▲ 90 548 5,945
09:55:12 7,625 ▲ 85 107 5,397
09:54:46 7,620 ▲ 80 161 5,290
09:54:12 7,615 ▲ 75 1 5,129
09:52:57 7,615 ▲ 75 137 5,128
09:52:57 7,615 ▲ 75 400 4,991
09:50:51 7,610 ▲ 70 10 4,591
09:48:32 7,610 ▲ 70 200 4,581
09:46:55 7,605 ▲ 65 50 4,381
09:45:45 7,605 ▲ 65 202 4,331
09:44:21 7,600 ▲ 60 610 4,129
09:43:46 7,600 ▲ 60 200 3,519
09:43:34 7,600 ▲ 60 100 3,319
09:40:17 7,590 ▲ 50 270 3,219
09:38:55 7,590 ▲ 50 1 2,949
09:37:50 7,590 ▲ 50 1 2,948
09:37:50 7,590 ▲ 50 1 2,947
09:37:50 7,590 ▲ 50 1 2,946
09:37:50 7,590 ▲ 50 1 2,945
09:37:50 7,590 ▲ 50 2 2,944
09:37:50 7,590 ▲ 50 2 2,942
09:37:50 7,590 ▲ 50 1 2,940
09:37:49 7,590 ▲ 50 2 2,939
09:37:49 7,590 ▲ 50 1 2,937
09:37:49 7,590 ▲ 50 1 2,936
09:37:49 7,590 ▲ 50 1 2,935
09:37:49 7,590 ▲ 50 6 2,934
09:37:49 7,590 ▲ 50 1 2,928
09:37:49 7,590 ▲ 50 1 2,927
09:37:49 7,590 ▲ 50 1 2,926
09:37:49 7,590 ▲ 50 2 2,925
09:37:49 7,590 ▲ 50 1 2,923
09:37:49 7,590 ▲ 50 3 2,922
09:36:50 7,600 ▲ 60 131 2,919
09:35:09 7,590 ▲ 50 150 2,788
09:34:27 7,595 ▲ 55 65 2,638
09:33:52 7,590 ▲ 50 15 2,573
09:29:32 7,590 ▲ 50 90 2,558
09:29:19 7,590 ▲ 50 100 2,468
09:29:13 7,590 ▲ 50 25 2,368
09:25:25 7,595 ▲ 55 1 2,343
09:23:21 7,580 ▲ 40 50 2,342
09:16:34 7,595 ▲ 55 7 2,292
09:16:28 7,595 ▲ 55 7 2,285
09:16:13 7,595 ▲ 55 1 2,278
09:15:55 7,595 ▲ 55 6 2,277
09:15:45 7,595 ▲ 55 7 2,271
09:14:59 7,600 ▲ 60 200 2,264
09:14:23 7,595 ▲ 55 1 2,064
09:14:00 7,595 ▲ 55 151 2,063
09:12:45 7,595 ▲ 55 20 1,912
09:12:24 7,590 ▲ 50 155 1,892
09:10:47 7,585 ▲ 45 140 1,737
09:09:46 7,580 ▲ 40 100 1,597
09:09:39 7,565 ▲ 25 100 1,497
09:07:14 7,565 ▲ 25 20 1,397
09:06:58 7,575 ▲ 35 20 1,377
09:06:11 7,565 ▲ 25 20 1,357
09:03:57 7,560 ▲ 20 960 1,337
09:02:03 7,550 ▲ 10 102 377
09:01:31 7,550 ▲ 10 15 275
09:01:30 7,545 ▲ 5 140 260
09:00:22 7,545 ▲ 5 120 120

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
01.16 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,106.10 ▲ 8.92 0.43%
코스닥 693.38 ▲ 2.99 0.43%
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.