KODEX 은행
(091170)
코스피

액면가 0원
  04.19 15:59

7,715 (7,755)   [시가/고가/저가] 7,750 / 7,765 / 7,710 
전일비/등락률 ▼ 40 (-0.52%) 매도호가/호가잔량 7,715 / 1,884
거래량/전일동시간대비 38,771 /▲ 11,935 매수호가/호가잔량 7,710 / 1,659
상한가/하한가 10,080 / 5,430 총매도/총매수잔량 76,534 / 80,364

매도잔량 호가 매수잔량
614 7,770 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
11 7,765
10 7,760
5 7,755
5,061 7,750
5,000 7,735
15,000 7,730
11,860 7,725
14,531 7,720
1,884 7,715
 
7,710 1,659
7,705 52
7,700 5,410
7,695 5,513
7,690 12,671
7,685 15,019
7,680 20,064
7,675 22
7,670 18
7,665 7
 
총매도잔량 순매수잔량 총매수잔량
53,976 6,459 60,435
시간외잔량 시간외잔량
0 103
 
KODEX 은행 091170
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,216.15 (+2.38)    FUTURE 286.55 (+0.05)   Basis: 0.66
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:30:30 7,715 ▼ 40 586 38,771
15:19:31 7,725 ▼ 30 1 38,185
15:17:44 7,710 ▼ 45 50 38,184
15:17:40 7,710 ▼ 45 21 38,134
15:17:31 7,710 ▼ 45 100 38,113
15:17:16 7,715 ▼ 40 996 38,013
15:17:06 7,710 ▼ 45 200 37,017
15:17:06 7,710 ▼ 45 100 36,817
15:16:33 7,725 ▼ 30 1 36,717
15:16:05 7,715 ▼ 40 1 36,716
15:16:05 7,715 ▼ 40 1 36,715
15:16:05 7,715 ▼ 40 70 36,714
15:16:05 7,715 ▼ 40 1 36,644
15:16:05 7,715 ▼ 40 1 36,643
15:16:05 7,715 ▼ 40 269 36,642
15:15:25 7,710 ▼ 45 100 36,373
15:15:25 7,710 ▼ 45 100 36,273
15:15:25 7,710 ▼ 45 100 36,173
15:15:25 7,710 ▼ 45 100 36,073
15:15:25 7,710 ▼ 45 300 35,973
15:15:24 7,710 ▼ 45 158 35,673
15:15:10 7,710 ▼ 45 70 35,515
15:14:15 7,710 ▼ 45 70 35,445
15:13:19 7,710 ▼ 45 71 35,375
15:12:24 7,710 ▼ 45 70 35,304
15:11:29 7,710 ▼ 45 71 35,234
15:11:15 7,715 ▼ 40 1 35,163
15:10:09 7,715 ▼ 40 50 35,162
15:09:39 7,715 ▼ 40 71 35,112
15:09:39 7,715 ▼ 40 70 35,041
15:08:11 7,715 ▼ 40 1 34,971
15:07:49 7,710 ▼ 45 70 34,970
15:06:54 7,710 ▼ 45 71 34,900
15:05:58 7,710 ▼ 45 70 34,829
15:05:15 7,715 ▼ 40 70 34,759
15:05:03 7,710 ▼ 45 70 34,689
15:03:49 7,715 ▼ 40 70 34,619
15:02:56 7,725 ▼ 30 1 34,549
15:02:50 7,725 ▼ 30 6 34,548
15:02:45 7,725 ▼ 30 23 34,542
15:02:44 7,715 ▼ 40 41 34,519
15:02:38 7,715 ▼ 40 100 34,478
15:00:28 7,715 ▼ 40 70 34,378
15:00:28 7,715 ▼ 40 52 34,308
15:00:28 7,715 ▼ 40 1 34,256
15:00:28 7,715 ▼ 40 17 34,255
15:00:01 7,715 ▼ 40 48 34,238
15:00:00 7,715 ▼ 40 2 34,190
14:59:50 7,720 ▼ 35 793 34,188
14:59:50 7,720 ▼ 35 800 33,395
14:59:32 7,720 ▼ 35 71 32,595
14:58:37 7,720 ▼ 35 70 32,524
14:57:30 7,720 ▼ 35 1 32,454
14:57:13 7,725 ▼ 30 743 32,453
14:57:13 7,725 ▼ 30 1 31,710
14:57:13 7,725 ▼ 30 1 31,709
14:57:13 7,725 ▼ 30 1 31,708
14:57:13 7,725 ▼ 30 254 31,707
14:56:47 7,720 ▼ 35 71 31,453
14:55:22 7,720 ▼ 35 77 31,382
14:54:59 7,720 ▼ 35 2 31,305
14:54:20 7,720 ▼ 35 77 31,303
14:53:18 7,720 ▼ 35 78 31,226
14:52:29 7,720 ▼ 35 2 31,148
14:52:16 7,720 ▼ 35 77 31,146
14:49:59 7,720 ▼ 35 2 31,069
14:49:12 7,725 ▼ 30 77 31,067
14:49:11 7,725 ▼ 30 77 30,990
14:48:49 7,720 ▼ 35 392 30,913
14:47:28 7,720 ▼ 35 2 30,521
14:47:12 7,725 ▼ 30 154 30,519
14:45:12 7,725 ▼ 30 154 30,365
14:44:58 7,720 ▼ 35 2 30,211
14:43:12 7,730 ▼ 25 78 30,209
14:42:28 7,725 ▼ 30 2 30,131
14:42:04 7,725 ▼ 30 114 30,129
14:41:58 7,725 ▼ 30 39 30,015
14:41:48 7,730 ▼ 25 1 29,976
14:40:32 7,730 ▼ 25 35 29,975
14:39:58 7,730 ▼ 25 2 29,940
14:39:54 7,730 ▼ 25 77 29,938
14:38:52 7,730 ▼ 25 77 29,861
14:37:50 7,730 ▼ 25 77 29,784
14:37:27 7,730 ▼ 25 2 29,707
14:36:49 7,730 ▼ 25 77 29,705
14:35:47 7,730 ▼ 25 77 29,628
14:34:57 7,730 ▼ 25 2 29,551
14:34:45 7,730 ▼ 25 77 29,549
14:34:13 7,730 ▼ 25 1 29,472
14:34:13 7,730 ▼ 25 155 29,471
14:33:43 7,725 ▼ 30 77 29,316
14:32:27 7,725 ▼ 30 2 29,239
14:31:41 7,730 ▼ 25 153 29,237
14:30:43 7,735 ▼ 20 205 29,084
14:30:38 7,735 ▼ 20 26 28,879
14:30:30 7,735 ▼ 20 4 28,853
14:30:26 7,735 ▼ 20 33 28,849
14:29:56 7,735 ▼ 20 2 28,816
14:29:36 7,735 ▼ 20 77 28,814
14:28:34 7,735 ▼ 20 77 28,737
14:27:32 7,735 ▼ 20 77 28,660
14:27:26 7,735 ▼ 20 1 28,583
14:27:04 7,735 ▼ 20 51 28,582
14:26:52 7,735 ▼ 20 1 28,531
14:26:30 7,735 ▼ 20 77 28,530
14:25:28 7,735 ▼ 20 77 28,453
14:24:56 7,735 ▼ 20 2 28,376
14:24:27 7,735 ▼ 20 77 28,374
14:23:25 7,735 ▼ 20 77 28,297
14:22:25 7,735 ▼ 20 2 28,220
14:22:23 7,735 ▼ 20 77 28,218
14:21:21 7,735 ▼ 20 77 28,141
14:20:19 7,735 ▼ 20 78 28,064
14:19:55 7,735 ▼ 20 2 27,986
14:19:17 7,735 ▼ 20 77 27,984
14:18:16 7,735 ▼ 20 77 27,907
14:17:25 7,735 ▼ 20 2 27,830
14:17:14 7,735 ▼ 20 77 27,828
14:16:12 7,735 ▼ 20 77 27,751
14:14:54 7,735 ▼ 20 2 27,674
14:13:39 7,740 ▼ 15 154 27,672
14:12:24 7,735 ▼ 20 2 27,518
14:11:17 7,740 ▼ 15 77 27,516
14:10:30 7,740 ▼ 15 147 27,439
14:10:01 7,740 ▼ 15 1 27,292
14:10:01 7,740 ▼ 15 7 27,291
14:09:54 7,740 ▼ 15 2 27,284
14:07:24 7,740 ▼ 15 2 27,282
14:04:53 7,740 ▼ 15 2 27,280
14:02:23 7,740 ▼ 15 2 27,278
13:59:53 7,740 ▼ 15 2 27,276
13:57:46 7,740 ▼ 15 4 27,274
13:57:22 7,735 ▼ 20 2 27,270
13:57:09 7,740 ▼ 15 439 27,268
13:54:52 7,735 ▼ 20 2 26,829
13:52:48 7,740 ▼ 15 4 26,827
13:52:22 7,735 ▼ 20 2 26,823
13:49:51 7,735 ▼ 20 2 26,821
13:49:35 7,740 ▼ 15 2 26,819
13:47:21 7,735 ▼ 20 2 26,817
13:45:54 7,750 ▼ 5 1 26,815
13:45:16 7,740 ▼ 15 6 26,814
13:44:51 7,735 ▼ 20 2 26,808
13:42:21 7,735 ▼ 20 2 26,806
13:39:50 7,735 ▼ 20 2 26,804
13:37:20 7,740 ▼ 15 2 26,802
13:36:23 7,735 ▼ 20 555 26,800
13:36:23 7,750 ▼ 5 1 26,245
13:35:36 7,755  0 694 26,244
13:35:36 7,750 ▼ 5 3 25,550
13:35:36 7,745 ▼ 10 2 25,547
13:35:36 7,740 ▼ 15 1 25,545
13:34:50 7,735 ▼ 20 2 25,544
13:32:19 7,740 ▼ 15 1 25,542
13:29:49 7,735 ▼ 20 2 25,541
13:29:41 7,730 ▼ 25 1,035 25,539
13:27:19 7,730 ▼ 25 1 24,504
13:24:48 7,730 ▼ 25 2 24,503
13:22:18 7,730 ▼ 25 2 24,501
13:19:48 7,730 ▼ 25 2 24,499
13:19:13 7,740 ▼ 15 1 24,497
13:17:17 7,725 ▼ 30 2 24,496
13:14:47 7,730 ▼ 25 2 24,494
13:12:17 7,730 ▼ 25 2 24,492
13:09:47 7,720 ▼ 35 2 24,490
13:07:16 7,720 ▼ 35 2 24,488
13:04:46 7,720 ▼ 35 2 24,486
13:02:51 7,735 ▼ 20 1 24,484
13:02:16 7,720 ▼ 35 2 24,483
12:59:45 7,720 ▼ 35 2 24,481
12:57:51 7,720 ▼ 35 77 24,479
12:57:15 7,720 ▼ 35 2 24,402
12:47:09 7,730 ▼ 25 3 24,400
12:46:23 7,740 ▼ 15 3 24,397
12:46:00 7,735 ▼ 20 4 24,394
12:45:18 7,735 ▼ 20 20 24,390
12:37:06 7,730 ▼ 25 27 24,370
12:32:10 7,730 ▼ 25 35 24,343
12:28:27 7,730 ▼ 25 29 24,308
12:22:33 7,730 ▼ 25 13 24,279
12:14:47 7,725 ▼ 30 50 24,266
12:05:51 7,725 ▼ 30 1,900 24,216
12:01:59 7,725 ▼ 30 100 22,316
12:01:47 7,725 ▼ 30 3 22,216
12:01:26 7,725 ▼ 30 1 22,213
11:49:06 7,725 ▼ 30 10 22,212
11:42:25 7,725 ▼ 30 262 22,202
11:29:04 7,730 ▼ 25 1 21,940
11:20:53 7,730 ▼ 25 1 21,939
11:20:50 7,725 ▼ 30 61 21,938
11:20:50 7,725 ▼ 30 200 21,877
11:15:56 7,730 ▼ 25 403 21,677
10:55:48 7,725 ▼ 30 400 21,274
10:55:41 7,730 ▼ 25 1 20,874
10:54:10 7,730 ▼ 25 20 20,873
10:49:09 7,725 ▼ 30 20 20,853
10:44:13 7,725 ▼ 30 2 20,833
10:43:03 7,720 ▼ 35 4,500 20,831
10:39:56 7,720 ▼ 35 134 16,331
10:39:49 7,725 ▼ 30 588 16,197
10:39:29 7,730 ▼ 25 556 15,609
10:39:23 7,735 ▼ 20 1,023 15,053
10:39:13 7,735 ▼ 20 45 14,030
10:38:55 7,740 ▼ 15 2,708 13,985
10:38:32 7,740 ▼ 15 35 11,277
10:34:12 7,745 ▼ 10 5 11,242
10:24:17 7,755  0 50 11,237
10:20:34 7,750 ▼ 5 1 11,187
10:17:22 7,750 ▼ 5 51 11,186
09:57:00 7,740 ▼ 15 86 11,135
09:56:51 7,740 ▼ 15 400 11,049
09:56:39 7,740 ▼ 15 15 10,649
09:42:45 7,740 ▼ 15 2 10,634
09:40:28 7,735 ▼ 20 1 10,632
09:39:03 7,740 ▼ 15 50 10,631
09:36:07 7,750 ▼ 5 10 10,581
09:29:18 7,730 ▼ 25 2 10,571
09:22:08 7,730 ▼ 25 1 10,569
09:22:01 7,730 ▼ 25 1 10,568
09:18:23 7,725 ▼ 30 517 10,567
09:14:32 7,740 ▼ 15 1 10,050
09:13:52 7,740 ▼ 15 5 10,049
09:10:25 7,735 ▼ 20 2,359 10,044
09:10:22 7,740 ▼ 15 28 7,685
09:10:21 7,740 ▼ 15 4,727 7,657
09:09:54 7,750 ▼ 5 4 2,930
09:09:49 7,750 ▼ 5 80 2,926
09:09:44 7,750 ▼ 5 10 2,846
09:09:26 7,750 ▼ 5 10 2,836
09:09:10 7,750 ▼ 5 10 2,826
09:07:39 7,750 ▼ 5 10 2,816
09:07:30 7,750 ▼ 5 2 2,806
09:07:04 7,755  0 150 2,804
09:07:01 7,755  0 2,500 2,654
09:06:43 7,755  0 2 154
09:04:25 7,755  0 150 152
09:02:07 7,765 ▲ 10 1 2
09:00:09 7,750 ▼ 5 1 1

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
04.19 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,216.15 ▲ 2.38 0.11%
코스닥 762.57 ▲ 9.05 1.20%
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.