KODEX 은행
(091170)
코스피

액면가 0원
  07.18 15:59

8,385 (8,470)   [시가/고가/저가] 8,470 / 8,470 / 8,360 
전일비/등락률 ▼ 85 (-1.00%) 매도호가/호가잔량 8,385 / 2,540
거래량/전일동시간대비 48,435 /▼ 42,428 매수호가/호가잔량 8,370 / 600
상한가/하한가 11,010 / 5,930 총매도/총매수잔량 73,910 / 83,364

매도잔량 호가 매수잔량
260 8,430 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
1 8,425
6 8,420
50 8,415
6,086 8,410
11,800 8,405
9,012 8,400
14,232 8,395
5,000 8,390
2,540 8,385
 
8,370 600
8,365 400
8,360 2,259
8,355 25,133
8,350 20,229
8,345 10,006
8,340 157
8,335 529
8,330 5,219
8,325 1
 
총매도잔량 순매수잔량 총매수잔량
48,987 15,546 64,533
시간외잔량 시간외잔량
0 12
 
KODEX 은행 091170
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,290.11 (-7.81)    FUTURE 297.05 (-0.30)   Basis: 0.58
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:30:30 8,385 ▼ 85 2,289 48,435
15:16:39 8,365 ▼ 105 13 46,146
15:16:08 8,380 ▼ 90 516 46,133
15:13:55 8,365 ▼ 105 688 45,617
15:13:31 8,400 ▼ 70 1,354 44,929
15:13:31 8,395 ▼ 75 317 43,575
15:13:31 8,390 ▼ 80 24 43,258
15:13:31 8,385 ▼ 85 1,251 43,234
15:13:14 8,370 ▼ 100 12 41,983
15:09:18 8,365 ▼ 105 50 41,971
15:01:55 8,365 ▼ 105 50 41,921
15:00:16 8,365 ▼ 105 100 41,871
15:00:14 8,370 ▼ 100 35 41,771
14:57:58 8,360 ▼ 110 500 41,736
14:56:32 8,365 ▼ 105 2 41,236
14:54:10 8,365 ▼ 105 2 41,234
14:46:47 8,370 ▼ 100 10 41,232
14:45:43 8,370 ▼ 100 479 41,222
14:45:43 8,370 ▼ 100 1 40,743
14:45:43 8,370 ▼ 100 1 40,742
14:45:43 8,370 ▼ 100 1 40,741
14:45:43 8,370 ▼ 100 1 40,740
14:45:43 8,370 ▼ 100 1 40,739
14:45:43 8,370 ▼ 100 1 40,738
14:45:43 8,370 ▼ 100 220 40,737
14:44:55 8,370 ▼ 100 20 40,517
14:43:56 8,360 ▼ 110 14 40,497
14:43:56 8,365 ▼ 105 2 40,483
14:37:41 8,365 ▼ 105 52 40,481
14:30:39 8,360 ▼ 110 1 40,429
14:30:20 8,360 ▼ 110 200 40,428
14:29:52 8,365 ▼ 105 549 40,228
14:29:41 8,365 ▼ 105 535 39,679
14:29:26 8,370 ▼ 100 2 39,144
14:28:54 8,370 ▼ 100 662 39,142
14:28:49 8,375 ▼ 95 1 38,480
14:28:32 8,370 ▼ 100 11 38,479
14:28:30 8,375 ▼ 95 120 38,468
14:27:46 8,375 ▼ 95 1 38,348
14:27:27 8,370 ▼ 100 532 38,347
14:27:27 8,375 ▼ 95 22 37,815
14:26:40 8,375 ▼ 95 11 37,793
14:24:48 8,380 ▼ 90 30 37,782
14:23:35 8,380 ▼ 90 3 37,752
14:23:35 8,380 ▼ 90 1 37,749
14:23:35 8,380 ▼ 90 1 37,748
14:23:35 8,380 ▼ 90 1 37,747
14:23:35 8,380 ▼ 90 4 37,746
14:21:55 8,380 ▼ 90 1 37,742
14:21:43 8,380 ▼ 90 5 37,741
14:09:28 8,380 ▼ 90 590 37,736
14:09:10 8,380 ▼ 90 340 37,146
14:08:50 8,375 ▼ 95 250 36,806
14:07:13 8,375 ▼ 95 6 36,556
14:06:05 8,375 ▼ 95 5 36,550
14:05:58 8,375 ▼ 95 10 36,545
14:05:51 8,375 ▼ 95 122 36,535
14:05:41 8,385 ▼ 85 105 36,413
14:05:41 8,380 ▼ 90 45 36,308
13:59:03 8,380 ▼ 90 102 36,263
13:57:21 8,380 ▼ 90 10 36,161
13:57:02 8,380 ▼ 90 20 36,151
13:47:46 8,390 ▼ 80 5 36,131
13:43:51 8,390 ▼ 80 20 36,126
13:35:04 8,390 ▼ 80 1 34,748
13:35:04 8,390 ▼ 80 1,358 36,106
13:35:04 8,390 ▼ 80 1 34,747
13:35:04 8,390 ▼ 80 310 34,746
13:35:04 8,385 ▼ 85 100 34,436
13:34:32 8,380 ▼ 90 1 34,336
13:34:32 8,380 ▼ 90 1 34,335
13:34:32 8,380 ▼ 90 809 34,334
13:32:02 8,375 ▼ 95 115 33,525
13:26:31 8,380 ▼ 90 1 33,410
13:22:11 8,390 ▼ 80 500 33,409
13:14:53 8,380 ▼ 90 6 32,909
13:06:29 8,380 ▼ 90 11 32,903
13:05:36 8,380 ▼ 90 11 32,892
13:05:20 8,390 ▼ 80 2 32,873
13:05:20 8,395 ▼ 75 8 32,881
13:05:20 8,385 ▼ 85 25 32,871
13:04:25 8,375 ▼ 95 5 32,846
13:04:17 8,375 ▼ 95 5 32,841
13:04:10 8,375 ▼ 95 5 32,836
13:04:01 8,375 ▼ 95 5 32,831
13:02:39 8,375 ▼ 95 11 32,826
13:01:58 8,375 ▼ 95 5 32,815
13:01:49 8,375 ▼ 95 272 32,810
13:01:49 8,375 ▼ 95 1 32,538
13:01:49 8,375 ▼ 95 1 32,537
13:01:49 8,375 ▼ 95 1 32,536
13:01:49 8,375 ▼ 95 1,072 32,535
13:01:48 8,375 ▼ 95 5 31,463
13:01:19 8,375 ▼ 95 1,076 31,458
13:01:19 8,375 ▼ 95 1 30,382
13:01:19 8,375 ▼ 95 1 30,381
13:01:19 8,375 ▼ 95 800 30,380
13:00:51 8,375 ▼ 95 1,535 29,580
13:00:51 8,375 ▼ 95 1 28,045
13:00:51 8,375 ▼ 95 1 28,044
13:00:51 8,375 ▼ 95 1 28,043
13:00:51 8,375 ▼ 95 462 28,042
12:59:52 8,375 ▼ 95 55 27,580
12:59:04 8,380 ▼ 90 11 27,525
12:56:12 8,385 ▼ 85 10 27,514
12:52:22 8,385 ▼ 85 1 27,503
12:52:22 8,385 ▼ 85 1 27,504
12:52:22 8,385 ▼ 85 110 27,502
12:48:56 8,385 ▼ 85 44 27,392
12:48:56 8,385 ▼ 85 1 27,348
12:48:56 8,385 ▼ 85 1 27,346
12:48:56 8,385 ▼ 85 1 27,347
12:48:56 8,385 ▼ 85 1 27,345
12:48:56 8,385 ▼ 85 100 27,344
12:44:30 8,385 ▼ 85 69 27,244
12:37:30 8,375 ▼ 95 537 27,175
12:32:45 8,380 ▼ 90 4 26,638
12:30:27 8,385 ▼ 85 75 26,634
12:29:45 8,385 ▼ 85 11 26,559
12:28:22 8,385 ▼ 85 50 26,548
12:22:39 8,385 ▼ 85 1 26,498
12:17:52 8,380 ▼ 90 273 26,497
12:17:52 8,380 ▼ 90 1 26,224
12:17:52 8,380 ▼ 90 1 26,223
12:17:52 8,380 ▼ 90 1 26,222
12:17:52 8,380 ▼ 90 1 26,221
12:17:52 8,380 ▼ 90 272 26,220
12:17:01 8,380 ▼ 90 511 25,948
12:14:46 8,380 ▼ 90 10 25,437
12:14:18 8,385 ▼ 85 39 25,427
12:14:09 8,385 ▼ 85 571 25,388
12:12:41 8,390 ▼ 80 5 24,817
12:11:05 8,390 ▼ 80 1 24,812
11:52:08 8,395 ▼ 75 11 24,811
11:51:08 8,390 ▼ 80 346 24,800
11:51:08 8,390 ▼ 80 1 24,454
11:51:08 8,390 ▼ 80 1 24,453
11:51:08 8,390 ▼ 80 111 24,452
11:42:02 8,395 ▼ 75 10 24,341
11:37:34 8,400 ▼ 70 200 24,331
11:35:58 8,405 ▼ 65 1 24,131
11:20:55 8,405 ▼ 65 10 24,130
11:12:10 8,395 ▼ 75 33 24,120
11:06:51 8,395 ▼ 75 1 24,087
11:01:27 8,395 ▼ 75 1 24,086
10:57:13 8,395 ▼ 75 20 24,085
10:54:55 8,400 ▼ 70 90 24,065
10:49:23 8,400 ▼ 70 10 23,975
10:47:51 8,410 ▼ 60 2,325 23,965
10:47:51 8,405 ▼ 65 27 21,640
10:46:05 8,400 ▼ 70 10 21,613
10:44:19 8,385 ▼ 85 1 21,603
10:40:12 8,385 ▼ 85 11 21,602
10:30:30 8,385 ▼ 85 5 21,591
10:24:07 8,395 ▼ 75 70 21,586
10:22:18 8,380 ▼ 90 110 21,516
10:22:10 8,380 ▼ 90 108 21,406
10:22:10 8,385 ▼ 85 92 21,298
10:20:15 8,395 ▼ 75 10 21,206
10:18:16 8,400 ▼ 70 225 21,196
10:17:36 8,405 ▼ 65 10 20,971
10:16:13 8,400 ▼ 70 1 20,961
10:04:32 8,405 ▼ 65 200 20,960
10:02:45 8,420 ▼ 50 75 20,760
10:02:18 8,415 ▼ 55 839 20,685
10:02:18 8,415 ▼ 55 5,054 19,846
10:02:18 8,415 ▼ 55 5,476 14,792
10:02:18 8,410 ▼ 60 200 9,316
10:02:18 8,405 ▼ 65 185 9,116
10:01:18 8,405 ▼ 65 35 8,931
10:00:52 8,405 ▼ 65 650 8,896
09:57:53 8,395 ▼ 75 90 8,246
09:54:54 8,395 ▼ 75 10 8,156
09:53:23 8,400 ▼ 70 100 8,146
09:53:10 8,405 ▼ 65 100 8,046
09:50:01 8,400 ▼ 70 1,010 7,946
09:47:52 8,390 ▼ 80 1,178 6,936
09:45:30 8,380 ▼ 90 1,369 5,758
09:40:06 8,380 ▼ 90 60 4,389
09:39:23 8,385 ▼ 85 201 4,329
09:39:07 8,390 ▼ 80 201 4,128
09:31:16 8,390 ▼ 80 500 3,927
09:30:01 8,380 ▼ 90 10 3,427
09:29:54 8,370 ▼ 100 701 3,417
09:29:54 8,370 ▼ 100 1 2,716
09:29:54 8,370 ▼ 100 1 2,715
09:29:12 8,370 ▼ 100 70 2,714
09:29:12 8,370 ▼ 100 1 2,644
09:29:12 8,370 ▼ 100 29 2,643
09:28:35 8,375 ▼ 95 4 2,614
09:27:46 8,380 ▼ 90 1 2,610
09:27:40 8,380 ▼ 90 1 2,609
09:27:37 8,380 ▼ 90 1 2,608
09:27:30 8,380 ▼ 90 1 2,607
09:27:20 8,380 ▼ 90 168 2,606
09:26:40 8,385 ▼ 85 1 2,438
09:26:36 8,385 ▼ 85 1 2,437
09:26:33 8,385 ▼ 85 1 2,436
09:26:30 8,385 ▼ 85 1 2,435
09:26:27 8,385 ▼ 85 1 2,434
09:25:59 8,385 ▼ 85 3 2,433
09:21:06 8,390 ▼ 80 163 2,430
09:21:04 8,395 ▼ 75 63 2,267
09:21:01 8,400 ▼ 70 4 2,204
09:21:00 8,400 ▼ 70 222 2,200
09:20:58 8,405 ▼ 65 310 1,978
09:20:36 8,410 ▼ 60 198 1,668
09:20:11 8,415 ▼ 55 10 1,470
09:19:15 8,420 ▼ 50 1 1,460
09:16:03 8,420 ▼ 50 50 1,459
09:14:39 8,410 ▼ 60 30 1,409
09:14:07 8,415 ▼ 55 228 1,379
09:12:36 8,420 ▼ 50 1 1,151
09:11:55 8,420 ▼ 50 100 1,150
09:11:53 8,420 ▼ 50 60 1,050
09:11:48 8,425 ▼ 45 259 990
09:11:39 8,430 ▼ 40 1 731
09:10:36 8,430 ▼ 40 69 730
09:10:32 8,430 ▼ 40 118 661
09:09:03 8,440 ▼ 30 5 543
09:08:34 8,430 ▼ 40 80 538
09:08:31 8,435 ▼ 35 59 458
09:04:59 8,425 ▼ 45 50 399
09:04:24 8,430 ▼ 40 2 349
09:04:07 8,435 ▼ 35 130 347
09:02:11 8,445 ▼ 25 1 217
09:02:05 8,450 ▼ 20 3 216
09:02:03 8,450 ▼ 20 1 213
09:00:24 8,470  0 209 212
09:00:14 8,470  0 3 3

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
07.18 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,290.11 ▼ 7.81 -0.34%
코스닥 810.44 ▼ 9.28 -1.13%
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.