KODEX 은행
(091170)
코스피

액면가 0원
  09.21 15:59

8,280 (8,130)   [시가/고가/저가] 8,180 / 8,285 / 8,180 
전일비/등락률 ▲ 150 (1.85%) 매도호가/호가잔량 8,280 / 3,306
거래량/전일동시간대비 139,712 /▲ 57,705 매수호가/호가잔량 8,260 / 73
상한가/하한가 10,565 / 5,695 총매도/총매수잔량 79,952 / 93,675

매도잔량 호가 매수잔량
6 8,325 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
1,036 8,320
5 8,315
26 8,310
5,079 8,305
1,498 8,300
10,910 8,295
20,183 8,290
19,184 8,285
3,306 8,280
 
8,260 73
8,255 30,534
8,250 10,001
8,245 20,198
8,240 10,000
8,235 5,264
8,230 300
8,215 1,100
8,210 1,174
8,205 50
 
총매도잔량 순매수잔량 총매수잔량
61,233 17,461 78,694
시간외잔량 시간외잔량
1 0
 
KODEX 은행 091170
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,339.17 (+15.72)    FUTURE 301.00 (+1.35)   Basis: 0.19
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:30:14 8,280 ▲ 150 2,202 139,712
15:18:00 8,280 ▲ 150 10 137,510
15:17:49 8,270 ▲ 140 4 137,500
15:17:41 8,270 ▲ 140 5 137,496
15:13:30 8,280 ▲ 150 122 137,491
15:13:30 8,275 ▲ 145 433 137,369
15:12:37 8,270 ▲ 140 9 136,936
15:11:20 8,270 ▲ 140 25 136,927
15:11:06 8,265 ▲ 135 8 136,902
15:10:24 8,265 ▲ 135 1 136,894
15:10:13 8,265 ▲ 135 25 136,893
15:08:05 8,265 ▲ 135 247 136,868
15:06:24 8,270 ▲ 140 2 136,621
15:05:05 8,275 ▲ 145 433 136,619
15:00:58 8,280 ▲ 150 491 136,186
15:00:58 8,280 ▲ 150 1,300 135,695
15:00:58 8,280 ▲ 150 309 134,395
15:00:00 8,280 ▲ 150 1,520 134,086
14:58:07 8,285 ▲ 155 1 132,566
14:57:22 8,275 ▲ 145 10 132,565
14:56:40 8,280 ▲ 150 970 132,555
14:56:40 8,280 ▲ 150 134 131,585
14:56:40 8,280 ▲ 150 1 131,451
14:56:40 8,280 ▲ 150 1 131,450
14:56:40 8,280 ▲ 150 1 131,449
14:56:40 8,280 ▲ 150 1 131,448
14:56:40 8,280 ▲ 150 1 131,447
14:56:40 8,280 ▲ 150 910 131,446
14:54:21 8,280 ▲ 150 534 130,536
14:54:21 8,280 ▲ 150 1 130,002
14:54:21 8,280 ▲ 150 235 130,001
14:47:15 8,280 ▲ 150 214 129,766
14:43:08 8,265 ▲ 135 35 129,552
14:31:05 8,270 ▲ 140 10 129,517
14:29:44 8,270 ▲ 140 10 129,507
14:29:11 8,265 ▲ 135 10 129,497
14:26:55 8,270 ▲ 140 10 129,487
14:24:40 8,270 ▲ 140 200 129,477
14:24:25 8,270 ▲ 140 200 129,277
14:23:48 8,280 ▲ 150 25 129,077
14:21:45 8,275 ▲ 145 1 129,052
14:21:36 8,275 ▲ 145 2 129,051
14:21:28 8,280 ▲ 150 955 129,049
14:19:51 8,280 ▲ 150 1 128,094
14:19:10 8,285 ▲ 155 1 128,093
14:17:15 8,275 ▲ 145 199 128,092
14:15:59 8,270 ▲ 140 607 127,893
14:14:39 8,270 ▲ 140 180 127,286
14:12:06 8,275 ▲ 145 1 127,106
14:11:33 8,275 ▲ 145 3 127,105
14:11:15 8,280 ▲ 150 2,205 127,102
14:11:15 8,280 ▲ 150 1 124,897
14:11:15 8,280 ▲ 150 1 124,896
14:11:15 8,280 ▲ 150 4,228 124,895
14:10:51 8,280 ▲ 150 1 120,667
14:10:51 8,280 ▲ 150 1 120,666
14:10:50 8,280 ▲ 150 1 120,665
14:10:50 8,280 ▲ 150 1 120,664
14:10:50 8,280 ▲ 150 1 120,663
14:10:50 8,280 ▲ 150 1 120,662
14:10:49 8,280 ▲ 150 1 120,661
14:10:49 8,280 ▲ 150 1 120,660
14:10:49 8,280 ▲ 150 1 120,659
14:10:48 8,280 ▲ 150 1 120,658
14:09:57 8,280 ▲ 150 150 120,657
14:09:56 8,280 ▲ 150 71 120,507
14:08:30 8,280 ▲ 150 150 120,436
14:08:01 8,275 ▲ 145 1 120,286
14:08:01 8,275 ▲ 145 1 120,285
14:08:01 8,275 ▲ 145 1 120,284
14:08:01 8,275 ▲ 145 1 120,283
14:08:01 8,275 ▲ 145 1 120,282
14:08:01 8,275 ▲ 145 1 120,281
14:08:01 8,275 ▲ 145 2,094 120,280
14:07:02 8,275 ▲ 145 150 118,186
14:05:35 8,275 ▲ 145 150 118,036
14:04:07 8,275 ▲ 145 150 117,886
14:02:40 8,275 ▲ 145 150 117,736
14:01:12 8,275 ▲ 145 150 117,586
14:00:20 8,270 ▲ 140 1 117,436
14:00:20 8,270 ▲ 140 1 117,435
14:00:20 8,270 ▲ 140 765 117,434
13:59:56 8,270 ▲ 140 3 116,669
13:59:45 8,270 ▲ 140 150 116,666
13:59:21 8,265 ▲ 135 613 116,516
13:59:19 8,265 ▲ 135 1 115,903
13:59:19 8,265 ▲ 135 1 115,902
13:59:19 8,265 ▲ 135 153 115,901
13:58:17 8,270 ▲ 140 150 115,748
13:56:50 8,270 ▲ 140 150 115,598
13:56:05 8,270 ▲ 140 1,750 115,448
13:55:26 8,270 ▲ 140 50 113,698
13:51:55 8,275 ▲ 145 200 113,648
13:50:13 8,270 ▲ 140 160 113,448
13:49:54 8,270 ▲ 140 484 113,288
13:48:23 8,270 ▲ 140 10 112,804
13:47:50 8,270 ▲ 140 4,820 112,794
13:47:32 8,265 ▲ 135 7,717 107,974
13:41:02 8,260 ▲ 130 3,521 100,257
13:37:40 8,255 ▲ 125 1,000 96,736
13:35:41 8,255 ▲ 125 11 95,736
13:27:45 8,250 ▲ 120 900 95,725
13:27:40 8,255 ▲ 125 400 94,825
13:24:21 8,260 ▲ 130 10 94,425
13:24:05 8,260 ▲ 130 1 94,415
13:22:44 8,260 ▲ 130 1,000 94,414
13:21:30 8,250 ▲ 120 1 93,414
13:20:00 8,250 ▲ 120 427 93,413
13:17:16 8,255 ▲ 125 160 92,986
13:16:08 8,255 ▲ 125 99 92,826
13:12:50 8,260 ▲ 130 9 92,727
13:11:48 8,260 ▲ 130 1 92,718
13:11:18 8,260 ▲ 130 10 92,717
13:08:19 8,260 ▲ 130 60 92,707
13:07:39 8,260 ▲ 130 9 92,647
13:06:40 8,255 ▲ 125 20 92,638
13:04:21 8,255 ▲ 125 50 92,618
13:04:02 8,255 ▲ 125 50 92,568
13:02:59 8,260 ▲ 130 2 92,518
13:02:00 8,265 ▲ 135 1 92,516
13:02:00 8,265 ▲ 135 1 92,515
13:00:52 8,260 ▲ 130 4 92,514
13:00:04 8,260 ▲ 130 3,459 92,510
12:58:36 8,255 ▲ 125 37 89,051
12:55:51 8,255 ▲ 125 2 89,014
12:55:33 8,255 ▲ 125 4,354 89,012
12:53:30 8,250 ▲ 120 140 84,658
12:51:48 8,255 ▲ 125 6 84,518
12:49:40 8,255 ▲ 125 10 84,512
12:47:39 8,255 ▲ 125 200 84,502
12:46:33 8,250 ▲ 120 3,156 84,302
12:46:30 8,250 ▲ 120 406 81,146
12:43:58 8,245 ▲ 115 110 80,740
12:42:49 8,250 ▲ 120 28 80,630
12:41:32 8,250 ▲ 120 80 80,602
12:41:16 8,245 ▲ 115 500 80,522
12:39:29 8,245 ▲ 115 3,546 80,022
12:38:46 8,245 ▲ 115 18 76,476
12:22:07 8,245 ▲ 115 1 76,458
12:20:12 8,245 ▲ 115 80 76,457
12:18:26 8,240 ▲ 110 1 76,377
12:18:26 8,240 ▲ 110 1 76,376
12:18:26 8,240 ▲ 110 514 76,375
12:18:23 8,235 ▲ 105 20 75,861
12:17:09 8,240 ▲ 110 110 75,841
12:14:21 8,240 ▲ 110 2,963 75,731
12:13:33 8,240 ▲ 110 5 72,768
12:12:33 8,240 ▲ 110 100 72,763
12:11:59 8,240 ▲ 110 1 72,663
12:11:51 8,240 ▲ 110 17 72,662
12:11:50 8,240 ▲ 110 33 72,645
12:08:27 8,240 ▲ 110 1 72,612
12:08:26 8,240 ▲ 110 1 72,611
12:08:25 8,240 ▲ 110 1 72,610
12:08:25 8,240 ▲ 110 1 72,609
12:08:25 8,240 ▲ 110 9,077 72,608
12:08:24 8,235 ▲ 105 1 63,531
12:08:23 8,235 ▲ 105 1 63,530
12:08:22 8,235 ▲ 105 1 63,529
12:08:22 8,235 ▲ 105 1 63,528
12:08:21 8,235 ▲ 105 1 63,527
12:08:19 8,235 ▲ 105 1 63,526
12:08:15 8,235 ▲ 105 10 63,525
12:08:13 8,235 ▲ 105 10 63,515
12:08:12 8,235 ▲ 105 10 63,505
12:08:11 8,235 ▲ 105 10 63,495
12:08:10 8,235 ▲ 105 10 63,485
12:08:08 8,235 ▲ 105 10 63,475
12:08:08 8,235 ▲ 105 10 63,465
12:08:07 8,235 ▲ 105 10 63,455
12:08:04 8,235 ▲ 105 10 63,445
12:08:03 8,235 ▲ 105 10 63,435
12:08:02 8,235 ▲ 105 10 63,425
12:07:32 8,235 ▲ 105 25 63,415
12:07:22 8,235 ▲ 105 25 63,390
12:07:08 8,235 ▲ 105 25 63,365
12:06:57 8,235 ▲ 105 25 63,340
12:06:37 8,235 ▲ 105 20 63,315
12:05:36 8,235 ▲ 105 1 63,295
12:00:55 8,235 ▲ 105 3,278 63,294
11:58:49 8,235 ▲ 105 1 60,016
11:45:32 8,225 ▲ 95 301 60,015
11:43:07 8,235 ▲ 105 1 59,714
11:42:36 8,230 ▲ 100 4,816 59,713
11:42:29 8,230 ▲ 100 553 54,897
11:40:02 8,230 ▲ 100 6 54,344
11:34:44 8,225 ▲ 95 1,000 54,338
11:32:05 8,220 ▲ 90 400 53,338
11:25:59 8,225 ▲ 95 9 52,938
11:21:00 8,225 ▲ 95 50 52,929
11:19:31 8,230 ▲ 100 200 52,879
11:16:49 8,225 ▲ 95 60 52,679
11:16:40 8,215 ▲ 85 30 52,619
11:14:45 8,225 ▲ 95 400 52,589
11:10:18 8,225 ▲ 95 10 52,189
11:05:43 8,220 ▲ 90 4 52,179
11:04:07 8,225 ▲ 95 1 52,175
11:03:04 8,220 ▲ 90 1 52,174
10:59:23 8,220 ▲ 90 248 52,173
10:57:30 8,215 ▲ 85 207 51,925
10:57:30 8,215 ▲ 85 1 51,718
10:57:30 8,215 ▲ 85 1 51,717
10:57:30 8,215 ▲ 85 1 51,716
10:57:30 8,215 ▲ 85 1 51,715
10:57:30 8,215 ▲ 85 1 51,714
10:57:30 8,215 ▲ 85 1 51,713
10:57:30 8,215 ▲ 85 360 51,712
10:54:10 8,215 ▲ 85 40 51,352
10:49:52 8,215 ▲ 85 93 51,312
10:49:52 8,215 ▲ 85 1 51,219
10:49:52 8,215 ▲ 85 1 51,218
10:49:52 8,215 ▲ 85 1 51,217
10:49:52 8,215 ▲ 85 1 51,216
10:49:52 8,215 ▲ 85 400 51,215
10:45:29 8,220 ▲ 90 60 50,815
10:33:24 8,220 ▲ 90 897 50,755
10:33:24 8,220 ▲ 90 1 49,858
10:33:24 8,220 ▲ 90 1 49,857
10:33:24 8,220 ▲ 90 1 49,856
10:33:24 8,220 ▲ 90 100 49,855
10:32:16 8,220 ▲ 90 100 49,755
10:27:48 8,220 ▲ 90 1,062 49,655
10:27:48 8,220 ▲ 90 1 48,593
10:27:48 8,220 ▲ 90 1 48,592
10:27:48 8,220 ▲ 90 1 48,591
10:27:48 8,220 ▲ 90 1 48,590
10:27:48 8,220 ▲ 90 1 48,589
10:27:48 8,220 ▲ 90 1 48,588
10:27:48 8,220 ▲ 90 80 48,587
10:26:25 8,220 ▲ 90 50 48,507
10:17:50 8,220 ▲ 90 367 48,457
10:12:10 8,215 ▲ 85 110 48,090
10:11:58 8,215 ▲ 85 50 47,980
10:09:19 8,220 ▲ 90 1 47,930
10:09:02 8,220 ▲ 90 293 47,929
10:08:34 8,220 ▲ 90 1 47,636
10:08:34 8,220 ▲ 90 6 47,635
10:07:57 8,220 ▲ 90 20 47,629
10:04:01 8,220 ▲ 90 5 47,609
09:56:12 8,230 ▲ 100 10,000 47,604
09:55:09 8,215 ▲ 85 15 37,604
09:50:24 8,225 ▲ 95 1 37,589
09:46:11 8,225 ▲ 95 1 37,588
09:46:09 8,235 ▲ 105 1 37,587
09:45:14 8,230 ▲ 100 1 37,586
09:40:07 8,235 ▲ 105 198 37,585
09:39:54 8,235 ▲ 105 1 37,387
09:39:46 8,235 ▲ 105 500 37,386
09:39:20 8,235 ▲ 105 45 36,886
09:39:20 8,235 ▲ 105 1 36,841
09:39:20 8,235 ▲ 105 1 36,840
09:39:20 8,235 ▲ 105 1 36,839
09:39:20 8,235 ▲ 105 72 36,838
09:39:20 8,235 ▲ 105 1 36,766
09:39:20 8,235 ▲ 105 118 36,765
09:39:20 8,235 ▲ 105 400 36,647
09:39:20 8,235 ▲ 105 282 36,247
09:39:20 8,235 ▲ 105 328 35,965
09:39:20 8,235 ▲ 105 653 35,637
09:39:20 8,235 ▲ 105 284 34,984
09:39:20 8,235 ▲ 105 618 34,700
09:39:20 8,235 ▲ 105 398 34,082
09:39:20 8,235 ▲ 105 2,417 33,684
09:39:20 8,235 ▲ 105 1 31,267
09:39:20 8,235 ▲ 105 1 31,266
09:39:20 8,235 ▲ 105 1 31,265
09:39:20 8,235 ▲ 105 1 31,264
09:39:20 8,235 ▲ 105 1 31,263
09:39:20 8,235 ▲ 105 1 31,262
09:39:20 8,235 ▲ 105 258 31,261
09:39:20 8,235 ▲ 105 310 31,003
09:39:20 8,235 ▲ 105 282 30,693
09:39:19 8,235 ▲ 105 562 30,411
09:39:19 8,230 ▲ 100 409 29,849
09:39:19 8,225 ▲ 95 78 29,440
09:38:46 8,220 ▲ 90 500 29,362
09:38:23 8,220 ▲ 90 980 28,862
09:38:23 8,220 ▲ 90 20 27,882
09:38:11 8,225 ▲ 95 20 27,862
09:36:06 8,225 ▲ 95 1 27,842
09:29:05 8,225 ▲ 95 200 27,841
09:27:07 8,220 ▲ 90 5 27,641
09:25:51 8,225 ▲ 95 81 27,636
09:25:07 8,215 ▲ 85 4,000 27,555
09:22:46 8,215 ▲ 85 1 23,555
09:22:25 8,210 ▲ 80 862 23,554
09:22:25 8,215 ▲ 85 138 22,692
09:20:37 8,220 ▲ 90 1,694 22,554
09:20:24 8,220 ▲ 90 1 20,860
09:20:24 8,220 ▲ 90 1 20,859
09:20:24 8,220 ▲ 90 1 20,858
09:20:24 8,220 ▲ 90 1 20,857
09:20:24 8,220 ▲ 90 1 20,856
09:20:24 8,220 ▲ 90 1 20,855
09:20:24 8,220 ▲ 90 146 20,854
09:18:45 8,230 ▲ 100 30 20,708
09:18:41 8,225 ▲ 95 110 20,678
09:16:57 8,235 ▲ 105 1,010 20,568
09:16:08 8,240 ▲ 110 6 19,558
09:16:03 8,235 ▲ 105 1 19,552
09:16:03 8,235 ▲ 105 1 19,551
09:16:03 8,235 ▲ 105 1 19,550
09:16:03 8,235 ▲ 105 1 19,549
09:16:03 8,235 ▲ 105 559 19,548
09:15:50 8,225 ▲ 95 20 18,989
09:15:29 8,230 ▲ 100 2,000 18,969
09:13:37 8,230 ▲ 100 30 16,969
09:13:15 8,230 ▲ 100 195 16,939
09:13:09 8,230 ▲ 100 5 16,744
09:13:00 8,225 ▲ 95 15 16,739
09:12:35 8,225 ▲ 95 20 16,724
09:11:23 8,220 ▲ 90 1 16,704
09:11:23 8,225 ▲ 95 8,599 16,703
09:11:20 8,225 ▲ 95 1 8,104
09:09:47 8,225 ▲ 95 1 8,103
09:09:47 8,225 ▲ 95 1 8,102
09:09:47 8,225 ▲ 95 1 8,101
09:09:47 8,225 ▲ 95 1 8,100
09:09:47 8,225 ▲ 95 46 8,099
09:09:46 8,225 ▲ 95 1 8,053
09:09:44 8,225 ▲ 95 50 8,052
09:09:40 8,225 ▲ 95 3 8,002
09:09:12 8,225 ▲ 95 1 7,999
09:08:22 8,230 ▲ 100 1,400 7,998
09:08:14 8,230 ▲ 100 100 6,598
09:08:01 8,225 ▲ 95 5 6,498
09:07:43 8,230 ▲ 100 1 6,493
09:07:08 8,240 ▲ 110 1 6,492
09:06:56 8,235 ▲ 105 110 6,491
09:06:12 8,240 ▲ 110 104 6,381
09:06:10 8,240 ▲ 110 400 6,277
09:06:04 8,240 ▲ 110 100 5,877
09:04:52 8,240 ▲ 110 1 5,777
09:04:20 8,235 ▲ 105 5 5,776
09:04:20 8,230 ▲ 100 1,595 5,771
09:04:20 8,230 ▲ 100 590 4,176
09:04:10 8,225 ▲ 95 252 3,586
09:03:49 8,225 ▲ 95 5 3,334
09:03:48 8,220 ▲ 90 39 3,329
09:03:47 8,215 ▲ 85 125 3,290
09:03:37 8,215 ▲ 85 1,500 3,165
09:03:31 8,210 ▲ 80 165 1,665
09:03:31 8,210 ▲ 80 10 1,500
09:03:18 8,205 ▲ 75 320 1,490
09:02:26 8,210 ▲ 80 25 1,170
09:01:04 8,215 ▲ 85 7 1,145
09:01:01 8,210 ▲ 80 7 1,138
09:01:01 8,205 ▲ 75 7 1,131
09:01:01 8,200 ▲ 70 40 1,124
09:01:01 8,195 ▲ 65 2 1,084
09:00:14 8,180 ▲ 50 981 1,082
09:00:14 8,180 ▲ 50 101 101

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
09.21 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,339.17 ▲ 15.72 0.68%
코스닥 827.84 ▲ 6.71 0.82%
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.