KODEX 바이오
(244580)
코스피

액면가 0원
  11.16 15:59

10,695 (10,385)   [시가/고가/저가] 10,500 / 10,740 / 10,405 
전일비/등락률 ▲ 310 (2.99%) 매도호가/호가잔량 10,695 / 2,934
거래량/전일동시간대비 25,250 /▼ 3,278 매수호가/호가잔량 10,690 / 188
상한가/하한가 13,500 / 7,270 총매도/총매수잔량 40,075 / 57,143

매도잔량 호가 매수잔량
33 10,740 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
3 10,735
3 10,730
3 10,725
4 10,720
4 10,715
4 10,710
4 10,705
5,004 10,700
2,934 10,695
 
10,690 188
10,685 67
10,645 5,000
10,640 5,000
10,635 5,000
10,630 5,000
10,625 5,000
10,605 10
10,600 5
10,585 1
 
총매도잔량 순매수잔량 총매수잔량
7,996 17,275 25,271
시간외잔량 시간외잔량
0 190
 
KODEX 바이오 244580
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,092.40 (+4.34)    FUTURE 271.70 (-0.40)   Basis: 0.05
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:43:31 10,695 ▲ 310 10 25,250
15:30:21 10,695 ▲ 310 2,426 25,240
15:19:58 10,685 ▲ 300 4 22,814
15:19:58 10,680 ▲ 295 6 22,810
15:19:58 10,675 ▲ 290 4 22,804
15:19:58 10,660 ▲ 275 4 22,792
15:19:58 10,670 ▲ 285 4 22,800
15:19:58 10,665 ▲ 280 4 22,796
15:19:58 10,655 ▲ 270 1 22,788
15:16:11 10,635 ▲ 250 45 22,787
15:05:36 10,635 ▲ 250 107 22,742
15:03:26 10,655 ▲ 270 3 22,635
15:02:49 10,650 ▲ 265 1 22,632
15:02:42 10,650 ▲ 265 5 22,631
15:02:40 10,650 ▲ 265 100 22,626
15:02:23 10,640 ▲ 255 1 22,526
15:02:19 10,640 ▲ 255 1 22,525
14:59:39 10,650 ▲ 265 200 22,524
14:56:41 10,650 ▲ 265 4 22,324
14:56:41 10,645 ▲ 260 3 22,320
14:56:41 10,640 ▲ 255 3 22,317
14:56:27 10,635 ▲ 250 3 22,314
14:55:16 10,630 ▲ 245 1 22,311
14:54:58 10,630 ▲ 245 1 22,310
14:51:13 10,625 ▲ 240 6 22,309
14:47:32 10,630 ▲ 245 1 22,303
14:46:53 10,625 ▲ 240 3 22,302
14:46:19 10,620 ▲ 235 3 22,299
14:46:18 10,620 ▲ 235 3 22,296
14:46:00 10,620 ▲ 235 3 22,293
14:44:00 10,615 ▲ 230 3 22,290
14:43:53 10,610 ▲ 225 3 22,287
14:43:07 10,605 ▲ 220 3 22,284
14:42:21 10,600 ▲ 215 3 22,281
14:41:29 10,595 ▲ 210 3 22,278
14:40:19 10,615 ▲ 230 3 22,272
14:40:19 10,620 ▲ 235 3 22,275
14:36:54 10,610 ▲ 225 3 22,269
14:36:49 10,605 ▲ 220 3 22,266
14:36:33 10,610 ▲ 225 3 22,263
14:36:27 10,605 ▲ 220 1 22,260
14:36:08 10,605 ▲ 220 3 22,259
14:34:43 10,600 ▲ 215 3 22,256
14:33:24 10,590 ▲ 205 695 22,253
14:32:44 10,590 ▲ 205 4 21,558
14:30:48 10,595 ▲ 210 3 21,554
14:29:36 10,590 ▲ 205 3 21,551
14:26:46 10,605 ▲ 220 1 21,548
14:26:18 10,605 ▲ 220 3 21,547
14:20:45 10,600 ▲ 215 9 21,544
14:18:48 10,610 ▲ 225 28 21,535
14:18:48 10,615 ▲ 230 1 21,507
14:18:48 10,620 ▲ 235 1 21,506
14:14:35 10,625 ▲ 240 200 21,505
14:14:30 10,625 ▲ 240 300 21,305
14:14:13 10,625 ▲ 240 10 21,005
14:14:01 10,625 ▲ 240 104 20,995
14:14:01 10,635 ▲ 250 96 20,891
14:10:21 10,655 ▲ 270 122 20,795
14:10:11 10,665 ▲ 280 5 20,478
14:10:11 10,655 ▲ 270 195 20,673
14:09:03 10,670 ▲ 285 55 20,473
13:54:48 10,675 ▲ 290 23 20,418
13:54:39 10,675 ▲ 290 20 20,395
13:54:23 10,675 ▲ 290 1 20,375
13:53:32 10,695 ▲ 310 20 20,374
13:43:10 10,685 ▲ 300 112 20,354
13:42:49 10,685 ▲ 300 229 20,242
13:41:42 10,740 ▲ 355 30 20,013
13:41:01 10,740 ▲ 355 230 19,983
13:41:01 10,700 ▲ 315 70 19,753
13:40:51 10,700 ▲ 315 200 19,683
13:40:47 10,700 ▲ 315 10 19,483
13:40:19 10,700 ▲ 315 100 19,473
13:40:11 10,700 ▲ 315 300 19,373
13:38:55 10,700 ▲ 315 188 19,073
13:38:22 10,700 ▲ 315 200 18,885
13:32:39 10,680 ▲ 295 400 18,685
13:32:02 10,690 ▲ 305 98 18,285
13:32:02 10,685 ▲ 300 2 18,187
13:29:15 10,680 ▲ 295 610 18,185
13:29:01 10,680 ▲ 295 400 17,575
13:27:32 10,670 ▲ 285 400 17,175
13:26:40 10,675 ▲ 290 1 16,775
13:26:31 10,670 ▲ 285 47 16,774
13:26:00 10,660 ▲ 275 658 16,727
13:25:55 10,660 ▲ 275 400 16,069
13:24:15 10,660 ▲ 275 200 15,669
13:23:54 10,660 ▲ 275 1 15,469
13:23:14 10,660 ▲ 275 200 15,468
13:11:28 10,660 ▲ 275 41 15,268
13:08:34 10,660 ▲ 275 9 15,227
13:05:56 10,660 ▲ 275 2 15,218
12:55:22 10,660 ▲ 275 30 15,216
12:51:25 10,660 ▲ 275 10 15,186
12:50:41 10,655 ▲ 270 181 15,176
12:50:08 10,655 ▲ 270 19 14,995
12:46:22 10,655 ▲ 270 10 14,976
12:42:04 10,650 ▲ 265 209 14,966
12:41:55 10,650 ▲ 265 6 14,757
12:39:19 10,655 ▲ 270 104 14,751
12:37:24 10,660 ▲ 275 20 14,647
12:37:13 10,650 ▲ 265 187 14,627
12:35:00 10,650 ▲ 265 1 14,440
12:34:29 10,650 ▲ 265 1 14,439
12:33:01 10,635 ▲ 250 1 14,438
12:29:37 10,635 ▲ 250 4 14,437
12:28:13 10,635 ▲ 250 1 14,433
12:27:06 10,630 ▲ 245 7 14,432
12:13:03 10,585 ▲ 200 1,015 14,425
12:11:05 10,585 ▲ 200 40 13,410
12:04:45 10,585 ▲ 200 20 13,370
12:01:09 10,585 ▲ 200 1 13,350
12:00:42 10,630 ▲ 245 298 13,349
11:59:35 10,635 ▲ 250 1 13,051
11:58:55 10,600 ▲ 215 2 13,050
11:55:27 10,600 ▲ 215 2 13,048
11:54:21 10,595 ▲ 210 1 13,046
11:48:44 10,595 ▲ 210 1 13,045
11:48:14 10,600 ▲ 215 10 13,044
11:42:37 10,650 ▲ 265 1 13,034
11:40:20 10,605 ▲ 220 10 13,033
11:39:47 10,605 ▲ 220 18 13,023
11:32:23 10,605 ▲ 220 1 13,005
11:31:18 10,605 ▲ 220 200 13,004
11:31:09 10,610 ▲ 225 195 12,804
11:30:40 10,650 ▲ 265 1 12,609
11:29:30 10,635 ▲ 250 5 12,608
11:26:44 10,640 ▲ 255 4 12,603
11:24:51 10,635 ▲ 250 15 12,599
11:24:33 10,630 ▲ 245 2 12,584
11:23:58 10,630 ▲ 245 179 12,582
11:18:43 10,630 ▲ 245 166 12,403
11:18:16 10,630 ▲ 245 20 12,237
11:18:11 10,630 ▲ 245 200 12,217
11:14:38 10,590 ▲ 205 14 12,017
11:11:02 10,600 ▲ 215 10 12,003
11:06:35 10,610 ▲ 225 40 11,993
10:59:28 10,615 ▲ 230 10 11,953
10:52:00 10,585 ▲ 200 13 11,943
10:52:00 10,585 ▲ 200 30 11,930
10:46:56 10,615 ▲ 230 10 11,900
10:46:47 10,615 ▲ 230 5 11,890
10:46:41 10,615 ▲ 230 5 11,885
10:46:27 10,615 ▲ 230 8 11,880
10:46:21 10,615 ▲ 230 5 11,872
10:43:47 10,610 ▲ 225 3 11,867
10:36:37 10,610 ▲ 225 50 11,864
10:33:36 10,620 ▲ 235 100 11,814
10:24:53 10,585 ▲ 200 4 11,714
10:21:09 10,585 ▲ 200 6 11,710
10:20:35 10,585 ▲ 200 98 11,704
10:20:03 10,600 ▲ 215 191 11,606
10:18:40 10,600 ▲ 215 378 11,415
10:17:09 10,600 ▲ 215 3 11,037
10:09:12 10,600 ▲ 215 10 11,034
10:09:02 10,600 ▲ 215 199 11,024
10:07:42 10,600 ▲ 215 1 10,825
10:06:44 10,600 ▲ 215 1 10,824
10:06:17 10,600 ▲ 215 124 10,823
10:06:17 10,610 ▲ 225 10 10,699
10:00:14 10,640 ▲ 255 1 10,689
09:56:05 10,645 ▲ 260 1 10,688
09:55:24 10,655 ▲ 270 1 10,687
09:55:09 10,655 ▲ 270 1 10,686
09:54:44 10,655 ▲ 270 1 10,685
09:50:57 10,660 ▲ 275 11 10,411
09:50:57 10,670 ▲ 285 273 10,684
09:50:57 10,650 ▲ 265 32 10,400
09:47:44 10,650 ▲ 265 1 10,368
09:47:37 10,625 ▲ 240 126 10,367
09:47:25 10,625 ▲ 240 10 10,241
09:47:09 10,625 ▲ 240 100 10,231
09:46:42 10,625 ▲ 240 200 10,131
09:45:43 10,625 ▲ 240 90 9,931
09:45:31 10,625 ▲ 240 9 9,841
09:45:14 10,625 ▲ 240 1 9,832
09:43:51 10,635 ▲ 250 10 9,831
09:38:54 10,635 ▲ 250 2 9,821
09:38:06 10,600 ▲ 215 40 9,819
09:36:47 10,610 ▲ 225 490 9,779
09:36:35 10,610 ▲ 225 507 9,289
09:36:35 10,625 ▲ 240 19 8,782
09:35:19 10,625 ▲ 240 1 8,763
09:35:16 10,630 ▲ 245 1 8,762
09:35:15 10,630 ▲ 245 461 8,761
09:35:04 10,630 ▲ 245 1 8,300
09:35:00 10,630 ▲ 245 30 8,299
09:34:52 10,630 ▲ 245 25 8,269
09:34:37 10,630 ▲ 245 10 8,244
09:33:37 10,630 ▲ 245 5 8,234
09:32:39 10,630 ▲ 245 153 8,229
09:31:56 10,630 ▲ 245 25 8,076
09:31:56 10,630 ▲ 245 2 8,051
09:31:44 10,650 ▲ 265 8 8,049
09:31:39 10,650 ▲ 265 1 8,041
09:31:39 10,640 ▲ 255 1 8,040
09:30:12 10,640 ▲ 255 300 8,039
09:29:26 10,635 ▲ 250 118 7,739
09:28:30 10,635 ▲ 250 297 7,621
09:28:17 10,630 ▲ 245 20 7,324
09:28:09 10,625 ▲ 240 400 7,304
09:28:03 10,635 ▲ 250 3 6,904
09:27:49 10,625 ▲ 240 278 6,901
09:27:49 10,625 ▲ 240 310 6,623
09:26:59 10,635 ▲ 250 300 6,313
09:26:40 10,630 ▲ 245 3 6,013
09:26:39 10,630 ▲ 245 2 6,010
09:25:47 10,600 ▲ 215 7 6,008
09:25:38 10,595 ▲ 210 10 6,001
09:24:33 10,585 ▲ 200 100 5,991
09:24:29 10,585 ▲ 200 1,197 5,891
09:24:10 10,585 ▲ 200 400 4,694
09:24:07 10,585 ▲ 200 400 4,294
09:24:06 10,580 ▲ 195 1 3,894
09:23:49 10,575 ▲ 190 10 3,893
09:23:37 10,570 ▲ 185 200 3,883
09:23:16 10,560 ▲ 175 200 3,683
09:22:48 10,550 ▲ 165 171 3,483
09:22:40 10,550 ▲ 165 29 3,312
09:21:34 10,550 ▲ 165 174 3,283
09:20:06 10,540 ▲ 155 141 3,109
09:19:12 10,540 ▲ 155 501 2,968
09:19:12 10,565 ▲ 180 1 2,467
09:17:49 10,580 ▲ 195 1 2,466
09:17:43 10,580 ▲ 195 1 2,465
09:17:40 10,580 ▲ 195 1 2,464
09:17:23 10,540 ▲ 155 300 2,463
09:16:54 10,540 ▲ 155 2 2,163
09:15:40 10,535 ▲ 150 1 2,161
09:15:01 10,500 ▲ 115 1 2,160
09:14:22 10,495 ▲ 110 101 2,159
09:14:17 10,490 ▲ 105 600 2,058
09:11:25 10,470 ▲ 85 310 1,458
09:09:01 10,470 ▲ 85 200 1,148
09:08:59 10,430 ▲ 45 110 948
09:08:53 10,430 ▲ 45 200 838
09:06:15 10,410 ▲ 25 26 638
09:05:26 10,405 ▲ 20 31 612
09:05:26 10,420 ▲ 35 10 581
09:03:48 10,430 ▲ 45 100 571
09:03:34 10,425 ▲ 40 200 471
09:01:23 10,495 ▲ 110 100 271
09:01:14 10,495 ▲ 110 100 171
09:00:26 10,500 ▲ 115 4 71
09:00:26 10,500 ▲ 115 67 67

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
11.16 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,092.40 ▲ 4.34 0.21%
코스닥 690.18 ▲ 8.8 1.29%
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.