KODEX 은행
(091170)
코스피

액면가 0원
  05.21 15:59

8,700 (8,645)   [시가/고가/저가] 8,620 / 8,720 / 8,575 
전일비/등락률 ▲ 55 (0.64%) 매도호가/호가잔량 8,700 / 6,011
거래량/전일동시간대비 130,502 / 0 매수호가/호가잔량 8,695 / 503
상한가/하한가 11,235 / 6,055 총매도/총매수잔량 71,749 / 47,742

매도잔량 호가 매수잔량
1,050 8,745 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
64 8,740
92 8,735
1,275 8,730
6,045 8,725
250 8,720
5,127 8,715
18,014 8,710
10,201 8,705
6,011 8,700
 
8,695 503
8,690 250
8,685 150
8,680 50
8,675 161
8,670 1,150
8,655 19,888
8,650 24,691
8,645 10,175
8,640 1
 
총매도잔량 순매수잔량 총매수잔량
48,129 8,890 57,019
시간외잔량 시간외잔량
0 0
 
KODEX 은행 091170
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,465.57 (+4.92)    FUTURE 316.25 (+0.35)   Basis: 0.00
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:49:55 8,700 ▲ 55 1 130,502
15:30:30 8,700 ▲ 55 11,538 130,501
15:19:57 8,700 ▲ 55 500 118,963
15:19:51 8,700 ▲ 55 1,000 118,463
15:19:36 8,700 ▲ 55 60 117,463
15:19:08 8,700 ▲ 55 1,000 117,403
15:13:30 8,705 ▲ 60 700 116,403
15:13:30 8,700 ▲ 55 100 115,703
15:11:59 8,700 ▲ 55 1,148 115,603
15:11:08 8,700 ▲ 55 32 114,455
15:10:52 8,700 ▲ 55 200 114,423
15:10:31 8,695 ▲ 50 900 114,223
15:10:06 8,685 ▲ 40 200 113,323
15:09:56 8,685 ▲ 40 6,338 113,123
15:09:56 8,685 ▲ 40 2,896 106,785
15:09:56 8,685 ▲ 40 1 103,889
15:09:56 8,685 ▲ 40 1 103,888
15:09:56 8,685 ▲ 40 1 103,887
15:09:56 8,685 ▲ 40 800 103,886
15:09:35 8,675 ▲ 30 53 103,086
15:09:33 8,675 ▲ 30 1 103,033
15:09:33 8,675 ▲ 30 146 103,032
15:09:25 8,675 ▲ 30 1 102,886
15:09:25 8,675 ▲ 30 1 102,885
15:09:25 8,675 ▲ 30 127 102,884
15:09:02 8,680 ▲ 35 106 102,757
15:07:42 8,685 ▲ 40 97 102,625
15:07:42 8,680 ▲ 35 26 102,651
15:07:42 8,690 ▲ 45 11 102,528
15:07:28 8,690 ▲ 45 1,000 102,517
15:07:11 8,695 ▲ 50 866 101,517
15:00:50 8,700 ▲ 55 40 100,651
15:00:50 8,700 ▲ 55 1 100,611
15:00:50 8,700 ▲ 55 1 100,610
15:00:50 8,700 ▲ 55 1 100,609
15:00:50 8,700 ▲ 55 77 100,608
14:58:47 8,700 ▲ 55 10 100,531
14:53:43 8,695 ▲ 50 52 100,521
14:53:41 8,700 ▲ 55 50 100,469
14:48:52 8,710 ▲ 65 40 100,419
14:42:41 8,695 ▲ 50 150 100,379
14:40:47 8,690 ▲ 45 2,900 100,229
14:40:47 8,700 ▲ 55 77 97,252
14:40:47 8,695 ▲ 50 77 97,329
14:40:47 8,705 ▲ 60 1,846 97,175
14:36:01 8,710 ▲ 65 95 95,329
14:35:54 8,705 ▲ 60 62 95,234
14:35:53 8,705 ▲ 60 500 95,172
14:35:27 8,710 ▲ 65 5 94,672
14:33:56 8,710 ▲ 65 16 94,667
14:33:54 8,715 ▲ 70 115 94,651
14:33:06 8,715 ▲ 70 115 94,536
14:32:59 8,720 ▲ 75 110 94,421
14:32:59 8,715 ▲ 70 390 94,311
14:32:46 8,710 ▲ 65 100 93,921
14:31:44 8,710 ▲ 65 115 93,821
14:31:32 8,715 ▲ 70 115 93,706
14:30:45 8,715 ▲ 70 115 93,591
14:29:57 8,715 ▲ 70 115 93,476
14:29:28 8,715 ▲ 70 4 93,361
14:28:28 8,715 ▲ 70 15 93,357
14:28:23 8,715 ▲ 70 116 93,342
14:27:42 8,710 ▲ 65 100 93,226
14:27:36 8,715 ▲ 70 115 93,126
14:26:48 8,715 ▲ 70 115 93,011
14:25:58 8,715 ▲ 70 343 92,896
14:25:58 8,715 ▲ 70 1 92,553
14:25:58 8,715 ▲ 70 1 92,552
14:25:58 8,715 ▲ 70 1,155 92,551
14:25:28 8,715 ▲ 70 782 91,396
14:25:14 8,715 ▲ 70 115 90,614
14:25:09 8,710 ▲ 65 174 90,499
14:24:57 8,710 ▲ 65 1 90,325
14:24:57 8,710 ▲ 65 1 90,324
14:24:57 8,710 ▲ 65 1 90,322
14:24:57 8,710 ▲ 65 1 90,323
14:24:57 8,710 ▲ 65 174 90,321
14:24:26 8,710 ▲ 65 116 90,147
14:23:39 8,710 ▲ 65 63 90,031
14:23:39 8,710 ▲ 65 1 89,968
14:23:39 8,710 ▲ 65 1 89,967
14:23:39 8,710 ▲ 65 50 89,966
14:22:52 8,710 ▲ 65 115 89,916
14:22:42 8,710 ▲ 65 5 89,801
14:22:20 8,715 ▲ 70 4 89,796
14:22:05 8,715 ▲ 70 115 89,792
14:21:31 8,710 ▲ 65 10 89,677
14:21:17 8,710 ▲ 65 100 89,667
14:20:34 8,710 ▲ 65 7 89,567
14:20:30 8,710 ▲ 65 109 89,560
14:19:43 8,710 ▲ 65 115 89,451
14:19:20 8,710 ▲ 65 81 89,336
14:19:20 8,710 ▲ 65 1 89,255
14:19:20 8,710 ▲ 65 4 89,254
14:18:56 8,715 ▲ 70 115 89,250
14:18:50 8,715 ▲ 70 45 89,135
14:18:08 8,715 ▲ 70 115 89,090
14:17:40 8,715 ▲ 70 150 88,975
14:17:21 8,715 ▲ 70 115 88,825
14:17:18 8,710 ▲ 65 50 88,710
14:16:34 8,715 ▲ 70 116 88,660
14:16:29 8,710 ▲ 65 10 88,544
14:16:22 8,710 ▲ 65 80 88,534
14:15:46 8,710 ▲ 65 1 88,454
14:15:46 8,715 ▲ 70 115 88,453
14:15:21 8,710 ▲ 65 20 88,338
14:14:12 8,710 ▲ 65 81 88,318
14:14:12 8,710 ▲ 65 1 88,237
14:14:12 8,710 ▲ 65 1 88,236
14:14:12 8,710 ▲ 65 1 88,235
14:14:12 8,710 ▲ 65 1 88,234
14:14:12 8,710 ▲ 65 30 88,233
14:13:25 8,710 ▲ 65 115 88,203
14:12:37 8,710 ▲ 65 115 88,088
14:11:50 8,710 ▲ 65 116 87,973
14:11:03 8,710 ▲ 65 115 87,857
14:10:16 8,710 ▲ 65 115 87,742
14:09:28 8,710 ▲ 65 115 87,627
14:08:43 8,710 ▲ 65 1 87,512
14:08:41 8,710 ▲ 65 115 87,511
14:08:38 8,705 ▲ 60 97 87,396
14:07:54 8,710 ▲ 65 116 87,299
14:07:06 8,710 ▲ 65 30 87,183
14:07:06 8,710 ▲ 65 85 87,153
14:06:41 8,710 ▲ 65 15 87,068
14:06:39 8,710 ▲ 65 100 87,053
14:05:32 8,715 ▲ 70 115 86,953
14:05:19 8,710 ▲ 65 40 86,838
14:04:47 8,710 ▲ 65 50 86,798
14:04:45 8,715 ▲ 70 115 86,748
14:04:40 8,710 ▲ 65 5 86,633
14:04:27 8,710 ▲ 65 3 86,628
14:03:57 8,715 ▲ 70 116 86,625
14:03:49 8,710 ▲ 65 50 86,509
14:03:44 8,715 ▲ 70 1 86,459
14:03:10 8,715 ▲ 70 115 86,458
14:02:59 8,715 ▲ 70 225 86,343
14:02:23 8,715 ▲ 70 115 86,118
14:02:18 8,710 ▲ 65 244 86,003
14:02:18 8,710 ▲ 65 100 85,759
14:01:36 8,710 ▲ 65 115 85,659
14:01:20 8,710 ▲ 65 10 85,544
14:00:48 8,710 ▲ 65 115 85,534
14:00:01 8,710 ▲ 65 116 85,419
13:59:36 8,705 ▲ 60 90 85,303
13:59:15 8,705 ▲ 60 10 85,213
13:58:39 8,705 ▲ 60 200 85,203
13:58:02 8,710 ▲ 65 50 85,003
13:57:37 8,705 ▲ 60 2,301 84,953
13:57:37 8,710 ▲ 65 9 82,652
13:56:34 8,710 ▲ 65 60 82,643
13:56:00 8,710 ▲ 65 8 82,583
13:55:49 8,710 ▲ 65 7 82,575
13:54:54 8,710 ▲ 65 70 82,568
13:53:48 8,710 ▲ 65 15 82,498
13:53:28 8,710 ▲ 65 30 82,483
13:53:02 8,710 ▲ 65 4 82,453
13:51:23 8,710 ▲ 65 30 82,449
13:47:37 8,710 ▲ 65 22 82,419
13:46:59 8,710 ▲ 65 2 82,397
13:46:57 8,710 ▲ 65 13 82,395
13:46:11 8,710 ▲ 65 50 82,382
13:46:03 8,710 ▲ 65 200 82,332
13:45:04 8,710 ▲ 65 65 82,132
13:40:46 8,710 ▲ 65 1 82,067
13:34:26 8,710 ▲ 65 4 82,066
13:31:30 8,705 ▲ 60 16 82,062
13:30:50 8,715 ▲ 70 1 82,046
13:27:50 8,715 ▲ 70 30 82,045
13:22:13 8,715 ▲ 70 50 82,015
13:18:16 8,715 ▲ 70 50 81,965
13:18:01 8,715 ▲ 70 100 81,915
13:13:37 8,710 ▲ 65 1 81,815
13:13:37 8,710 ▲ 65 864 81,814
13:11:31 8,710 ▲ 65 796 80,950
13:11:31 8,705 ▲ 60 519 80,154
13:10:41 8,700 ▲ 55 250 79,635
13:06:35 8,700 ▲ 55 50 79,385
13:06:29 8,700 ▲ 55 200 79,335
13:05:24 8,700 ▲ 55 50 79,135
12:59:16 8,705 ▲ 60 5 79,085
12:58:16 8,705 ▲ 60 10 79,080
12:53:42 8,700 ▲ 55 10 79,070
12:52:41 8,700 ▲ 55 856 79,060
12:52:41 8,700 ▲ 55 1 78,204
12:52:41 8,700 ▲ 55 1 78,203
12:52:41 8,700 ▲ 55 1 78,202
12:52:41 8,700 ▲ 55 141 78,201
12:51:50 8,700 ▲ 55 12 78,060
12:49:45 8,700 ▲ 55 1,000 78,048
12:49:41 8,700 ▲ 55 100 77,048
12:47:42 8,695 ▲ 50 5 76,948
12:47:42 8,695 ▲ 50 469 76,943
12:47:42 8,695 ▲ 50 1 76,474
12:47:42 8,695 ▲ 50 1 76,473
12:47:42 8,695 ▲ 50 1 76,472
12:47:42 8,695 ▲ 50 1 76,471
12:47:42 8,695 ▲ 50 241 76,470
12:46:39 8,695 ▲ 50 59 76,229
12:46:38 8,695 ▲ 50 3 76,170
12:46:36 8,690 ▲ 45 674 76,167
12:45:11 8,690 ▲ 45 806 75,493
12:42:36 8,690 ▲ 45 1 74,687
12:40:02 8,690 ▲ 45 300 74,686
12:40:02 8,690 ▲ 45 4,684 74,386
12:36:29 8,685 ▲ 40 23 69,702
12:34:14 8,685 ▲ 40 3 69,679
12:31:54 8,685 ▲ 40 1 69,676
12:24:48 8,685 ▲ 40 296 69,675
12:23:42 8,680 ▲ 35 102 69,379
12:23:37 8,675 ▲ 30 5 69,277
12:23:04 8,675 ▲ 30 50 69,272
12:22:04 8,665 ▲ 20 131 69,222
12:20:59 8,670 ▲ 25 4 69,091
12:00:41 8,670 ▲ 25 650 69,087
12:00:41 8,670 ▲ 25 4,000 68,437
11:47:52 8,660 ▲ 15 255 64,437
11:47:52 8,660 ▲ 15 45 64,182
11:43:27 8,665 ▲ 20 10 64,137
11:35:39 8,660 ▲ 15 68 64,127
11:35:39 8,660 ▲ 15 1 64,059
11:35:39 8,660 ▲ 15 1 64,058
11:35:39 8,660 ▲ 15 30 64,057
11:30:51 8,665 ▲ 20 1,155 64,027
11:28:43 8,660 ▲ 15 103 62,872
11:28:43 8,660 ▲ 15 1 62,769
11:28:43 8,660 ▲ 15 1 62,768
11:28:43 8,660 ▲ 15 1 62,767
11:28:43 8,660 ▲ 15 94 62,766
11:28:22 8,660 ▲ 15 200 62,672
11:27:35 8,660 ▲ 15 1 62,472
11:21:57 8,650 ▲ 5 125 62,471
11:19:43 8,650 ▲ 5 20 62,346
11:17:50 8,655 ▲ 10 50 62,326
11:03:20 8,650 ▲ 5 22 62,276
11:03:20 8,650 ▲ 5 1 62,254
11:03:20 8,650 ▲ 5 1 62,253
11:03:20 8,650 ▲ 5 1 62,252
11:03:20 8,650 ▲ 5 808 62,251
11:00:30 8,655 ▲ 10 220 61,443
11:00:25 8,655 ▲ 10 445 61,223
11:00:13 8,660 ▲ 15 24 60,778
11:00:02 8,660 ▲ 15 17 60,754
11:00:02 8,660 ▲ 15 50 60,737
10:57:01 8,655 ▲ 10 50 60,687
10:56:47 8,660 ▲ 15 50 60,637
10:56:46 8,665 ▲ 20 5,000 60,587
10:56:46 8,670 ▲ 25 2,138 55,587
10:56:46 8,670 ▲ 25 200 53,449
10:53:46 8,675 ▲ 30 89 53,249
10:53:46 8,675 ▲ 30 1 53,160
10:53:46 8,675 ▲ 30 1 53,159
10:53:46 8,675 ▲ 30 1 53,158
10:53:46 8,675 ▲ 30 1 53,157
10:53:46 8,675 ▲ 30 1 53,156
10:52:31 8,680 ▲ 35 1 53,155
10:52:31 8,680 ▲ 35 350 53,154
10:51:45 8,670 ▲ 25 28 52,804
10:51:45 8,675 ▲ 30 1 52,776
10:49:12 8,680 ▲ 35 200 52,775
10:48:27 8,680 ▲ 35 353 52,575
10:47:14 8,680 ▲ 35 1 52,222
10:47:14 8,680 ▲ 35 60 52,221
10:41:27 8,675 ▲ 30 5 52,161
10:39:16 8,675 ▲ 30 10 52,156
10:36:15 8,670 ▲ 25 17 52,146
10:29:21 8,675 ▲ 30 1 52,129
10:29:19 8,680 ▲ 35 79 52,128
10:28:24 8,680 ▲ 35 1 52,049
10:28:22 8,690 ▲ 45 1 52,048
10:28:16 8,690 ▲ 45 1 52,047
10:28:10 8,690 ▲ 45 1 52,046
10:28:05 8,690 ▲ 45 1 52,045
10:28:05 8,690 ▲ 45 1 52,044
10:27:58 8,690 ▲ 45 1 52,043
10:27:53 8,690 ▲ 45 1 52,042
10:27:40 8,690 ▲ 45 1 52,041
10:27:33 8,690 ▲ 45 1 52,040
10:27:26 8,690 ▲ 45 1 52,039
10:27:21 8,690 ▲ 45 1 52,038
10:27:12 8,690 ▲ 45 1 52,037
10:27:06 8,690 ▲ 45 1 52,036
10:26:56 8,690 ▲ 45 1 52,035
10:26:50 8,690 ▲ 45 1 52,034
10:26:21 8,690 ▲ 45 1 52,033
10:26:15 8,690 ▲ 45 1 52,032
10:25:40 8,670 ▲ 25 136 52,031
10:25:40 8,670 ▲ 25 209 51,895
10:25:37 8,670 ▲ 25 1 51,686
10:25:27 8,670 ▲ 25 1 51,685
10:25:06 8,670 ▲ 25 1 51,684
10:24:55 8,670 ▲ 25 1 51,683
10:24:34 8,670 ▲ 25 250 51,682
10:24:34 8,670 ▲ 25 1 51,432
10:23:08 8,660 ▲ 15 100 51,431
10:23:04 8,660 ▲ 15 100 51,331
10:22:52 8,660 ▲ 15 100 51,231
10:22:49 8,660 ▲ 15 100 51,131
10:22:48 8,660 ▲ 15 100 51,031
10:22:42 8,655 ▲ 10 270 50,931
10:22:29 8,655 ▲ 10 220 50,661
10:22:14 8,650 ▲ 5 468 50,441
10:22:03 8,650 ▲ 5 37 49,973
10:22:03 8,645  0 405 49,936
10:19:41 8,630 ▼ 15 50 49,531
10:18:52 8,630 ▼ 15 51 49,481
10:17:42 8,630 ▼ 15 4 49,430
10:16:08 8,630 ▼ 15 1 49,426
10:16:05 8,630 ▼ 15 1 49,425
10:15:59 8,630 ▼ 15 1 49,424
10:11:59 8,635 ▼ 10 1 49,423
10:11:39 8,625 ▼ 20 10 49,422
10:10:34 8,625 ▼ 20 23 49,412
10:09:41 8,625 ▼ 20 90 49,389
10:05:54 8,630 ▼ 15 10 49,299
10:05:19 8,635 ▼ 10 5 49,289
10:05:06 8,635 ▼ 10 10 49,284
10:04:54 8,635 ▼ 10 10 49,274
10:04:39 8,635 ▼ 10 1 49,264
10:03:02 8,635 ▼ 10 10 49,263
10:01:25 8,625 ▼ 20 50 49,253
09:52:01 8,610 ▼ 35 4,248 49,203
09:51:19 8,610 ▼ 35 700 44,955
09:49:44 8,595 ▼ 50 50 44,255
09:48:10 8,590 ▼ 55 148 44,205
09:48:10 8,595 ▼ 50 2 44,057
09:43:42 8,595 ▼ 50 357 44,055
09:43:40 8,590 ▼ 55 2,046 43,698
09:43:37 8,585 ▼ 60 3,769 41,652
09:43:35 8,585 ▼ 60 1 37,883
09:41:43 8,575 ▼ 70 40 37,882
09:41:43 8,580 ▼ 65 10 37,842
09:41:03 8,580 ▼ 65 45 37,832
09:41:00 8,580 ▼ 65 5 37,787
09:40:24 8,580 ▼ 65 1,741 37,782
09:40:24 8,580 ▼ 65 4,000 36,041
09:40:05 8,585 ▼ 60 1 32,041
09:39:01 8,585 ▼ 60 60 32,040
09:38:58 8,585 ▼ 60 1 31,980
09:38:36 8,585 ▼ 60 1 31,979
09:36:30 8,585 ▼ 60 50 31,978
09:36:05 8,580 ▼ 65 1 31,928
09:36:05 8,580 ▼ 65 2,319 31,927
09:36:05 8,580 ▼ 65 10,000 29,608
09:36:04 8,580 ▼ 65 9,999 19,608
09:35:14 8,580 ▼ 65 13 9,609
09:35:00 8,585 ▼ 60 2 9,596
09:32:35 8,590 ▼ 55 1 9,594
09:32:06 8,590 ▼ 55 1 9,593
09:31:38 8,580 ▼ 65 600 9,592
09:30:55 8,585 ▼ 60 1 8,992
09:29:25 8,580 ▼ 65 199 8,991
09:28:23 8,580 ▼ 65 1 8,792
09:28:18 8,575 ▼ 70 200 8,791
09:26:29 8,575 ▼ 70 100 8,591
09:26:08 8,585 ▼ 60 2 8,491
09:26:08 8,575 ▼ 70 22 8,489
09:25:58 8,580 ▼ 65 20 8,467
09:25:13 8,580 ▼ 65 10 8,447
09:25:00 8,580 ▼ 65 200 8,437
09:24:23 8,580 ▼ 65 10 8,237
09:24:19 8,580 ▼ 65 598 8,227
09:24:14 8,585 ▼ 60 10 7,629
09:23:49 8,590 ▼ 55 6 7,619
09:23:49 8,585 ▼ 60 658 7,613
09:23:47 8,590 ▼ 55 2,000 6,955
09:23:06 8,590 ▼ 55 61 4,955
09:21:59 8,595 ▼ 50 1,013 4,894
09:21:35 8,600 ▼ 45 141 3,881
09:21:22 8,600 ▼ 45 131 3,740
09:20:21 8,605 ▼ 40 30 3,609
09:20:09 8,605 ▼ 40 10 3,579
09:19:46 8,605 ▼ 40 5 3,569
09:19:41 8,605 ▼ 40 231 3,564
09:18:55 8,605 ▼ 40 58 3,333
09:15:50 8,605 ▼ 40 5 3,275
09:15:50 8,590 ▼ 55 39 3,270
09:15:50 8,595 ▼ 50 46 3,231
09:15:38 8,595 ▼ 50 148 3,185
09:15:16 8,600 ▼ 45 45 3,037
09:15:15 8,600 ▼ 45 1,870 2,992
09:15:00 8,605 ▼ 40 1 1,122
09:13:48 8,605 ▼ 40 133 1,121
09:12:24 8,605 ▼ 40 5 988
09:12:20 8,605 ▼ 40 3 983
09:12:11 8,605 ▼ 40 1 980
09:11:04 8,610 ▼ 35 53 979
09:09:07 8,605 ▼ 40 2 926
09:06:46 8,610 ▼ 35 200 924
09:06:15 8,605 ▼ 40 418 724
09:06:05 8,610 ▼ 35 100 306
09:05:02 8,610 ▼ 35 10 206
09:04:24 8,610 ▼ 35 2 196
09:04:09 8,610 ▼ 35 5 194
09:01:40 8,605 ▼ 40 2 189
09:01:23 8,610 ▼ 35 1 187
09:00:25 8,620 ▼ 25 186 186

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
05.21 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,465.57 ▲ 4.92 0.20%
코스닥 872.96 ▲ 3.51 0.40%
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.