KODEX 바이오
(244580)
코스피

액면가 0원
  07.19 15:59

11,260 (11,505)   [시가/고가/저가] 11,540 / 11,540 / 11,190 
전일비/등락률 ▼ 245 (-2.13%) 매도호가/호가잔량 11,260 / 9,298
거래량/전일동시간대비 34,106 /▼ 4,701 매수호가/호가잔량 11,255 / 50
상한가/하한가 14,955 / 8,055 총매도/총매수잔량 63,395 / 33,772

매도잔량 호가 매수잔량
105 11,450 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
659 11,430
5 11,400
25 11,355
1 11,350
1 11,330
1,000 11,275
8,912 11,270
10,269 11,265
9,298 11,260
 
11,255 50
11,250 5
11,235 1
11,230 30
11,225 1
11,220 1
11,205 20
11,200 13
11,195 1,000
11,190 1,013
 
총매도잔량 순매수잔량 총매수잔량
30,275 -28,141 2,134
시간외잔량 시간외잔량
0 10
 
KODEX 바이오 244580
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,282.29 (-7.82)    FUTURE 296.05 (-1.00)   Basis: 0.15
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:55:29 11,260 ▼ 245 10 34,106
15:40:32 11,260 ▼ 245 5 34,096
15:40:00 11,260 ▼ 245 10 34,091
15:30:30 11,260 ▼ 245 97 34,081
15:10:18 11,265 ▼ 240 50 33,984
15:08:17 11,285 ▼ 220 489 33,934
15:07:42 11,295 ▼ 210 108 33,445
14:59:09 11,295 ▼ 210 1 33,337
14:58:11 11,330 ▼ 175 76 33,336
14:57:04 11,330 ▼ 175 302 33,260
14:56:51 11,335 ▼ 170 1 32,958
14:56:30 11,335 ▼ 170 76 32,957
14:56:30 11,335 ▼ 170 76 32,881
14:56:00 11,335 ▼ 170 76 32,805
14:56:00 11,335 ▼ 170 71 32,729
14:55:56 11,335 ▼ 170 76 32,658
14:55:49 11,335 ▼ 170 76 32,582
14:53:20 11,315 ▼ 190 5 32,506
14:52:16 11,330 ▼ 175 152 32,501
14:51:24 11,335 ▼ 170 1 32,349
14:51:03 11,340 ▼ 165 76 32,348
14:50:35 11,340 ▼ 165 76 32,272
14:50:30 11,345 ▼ 160 26 32,196
14:50:22 11,345 ▼ 160 5 32,170
14:49:51 11,345 ▼ 160 76 32,165
14:49:46 11,350 ▼ 155 29 32,089
14:49:41 11,350 ▼ 155 5 32,060
14:49:15 11,310 ▼ 195 2 32,055
14:48:59 11,300 ▼ 205 5 32,053
14:48:52 11,295 ▼ 210 270 32,048
14:48:39 11,295 ▼ 210 76 31,778
14:48:03 11,295 ▼ 210 76 31,702
14:47:27 11,295 ▼ 210 76 31,626
14:46:15 11,270 ▼ 235 42 31,550
14:46:14 11,270 ▼ 235 152 31,508
14:46:11 11,275 ▼ 230 6 31,356
14:45:39 11,275 ▼ 230 70 31,350
14:45:25 11,275 ▼ 230 76 31,280
14:45:24 11,275 ▼ 230 200 31,204
14:45:18 11,275 ▼ 230 76 31,004
14:43:33 11,270 ▼ 235 76 30,928
14:43:33 11,270 ▼ 235 76 30,852
14:43:22 11,270 ▼ 235 76 30,776
14:42:37 11,265 ▼ 240 76 30,700
14:42:22 11,270 ▼ 235 76 30,624
14:41:30 11,270 ▼ 235 76 30,548
14:40:28 11,265 ▼ 240 152 30,472
14:38:15 11,255 ▼ 250 152 30,320
14:37:58 11,260 ▼ 245 76 30,168
14:37:58 11,260 ▼ 245 76 30,092
14:37:12 11,255 ▼ 250 152 30,016
14:34:41 11,255 ▼ 250 152 29,864
14:34:24 11,260 ▼ 245 50 29,712
14:33:31 11,260 ▼ 245 76 29,662
14:32:27 11,265 ▼ 240 76 29,586
14:32:25 11,265 ▼ 240 223 29,510
14:31:26 11,265 ▼ 240 5 29,287
14:30:39 11,270 ▼ 235 76 29,282
14:29:38 11,230 ▼ 275 136 29,206
14:29:31 11,270 ▼ 235 76 29,070
14:29:05 11,275 ▼ 230 2 28,994
14:28:51 11,275 ▼ 230 76 28,992
14:28:15 11,275 ▼ 230 76 28,916
14:23:46 11,230 ▼ 275 4 28,840
14:23:32 11,230 ▼ 275 761 28,836
14:23:21 11,230 ▼ 275 200 28,075
14:20:46 11,190 ▼ 315 9 27,875
14:20:46 11,195 ▼ 310 1 27,866
14:18:17 11,200 ▼ 305 10 27,865
14:16:06 11,230 ▼ 275 1 27,855
14:15:02 11,200 ▼ 305 2,617 27,854
14:14:47 11,200 ▼ 305 100 25,237
14:13:36 11,200 ▼ 305 115 25,137
14:13:36 11,210 ▼ 295 16 24,871
14:13:36 11,205 ▼ 300 151 25,022
14:13:36 11,215 ▼ 290 1 24,855
14:13:07 11,220 ▼ 285 1 24,854
14:13:04 11,220 ▼ 285 2 24,853
14:11:08 11,220 ▼ 285 54 24,851
14:08:08 11,225 ▼ 280 53 24,797
14:07:18 11,230 ▼ 275 851 24,744
14:07:02 11,230 ▼ 275 1,000 23,893
14:06:58 11,235 ▼ 270 36 22,893
14:06:18 11,240 ▼ 265 102 22,857
14:05:42 11,245 ▼ 260 51 22,755
14:04:50 11,250 ▼ 255 7 22,704
14:04:38 11,250 ▼ 255 3 22,697
14:01:08 11,250 ▼ 255 1 22,694
13:54:34 11,250 ▼ 255 10 22,693
13:54:06 11,250 ▼ 255 19 22,683
13:53:46 11,250 ▼ 255 10 22,664
13:49:56 11,250 ▼ 255 39 22,654
13:45:50 11,255 ▼ 250 152 22,615
13:45:17 11,260 ▼ 245 2 22,463
13:44:43 11,265 ▼ 240 15 22,461
13:43:13 11,265 ▼ 240 170 22,446
13:41:04 11,265 ▼ 240 3 22,276
13:38:52 11,280 ▼ 225 1 22,273
13:38:18 11,285 ▼ 220 1 22,272
13:36:51 11,290 ▼ 215 1 22,271
13:36:02 11,295 ▼ 210 1 22,270
13:35:29 11,295 ▼ 210 1 22,269
13:23:37 11,300 ▼ 205 5 22,268
13:22:10 11,305 ▼ 200 2 22,263
13:14:22 11,310 ▼ 195 10 22,261
13:04:06 11,310 ▼ 195 77 22,251
13:04:06 11,295 ▼ 210 1 22,174
13:01:09 11,265 ▼ 240 1,243 22,173
13:01:09 11,270 ▼ 235 11 20,930
13:01:09 11,275 ▼ 230 6 20,919
13:01:09 11,280 ▼ 225 3 20,913
12:58:53 11,295 ▼ 210 5 20,910
12:55:11 11,295 ▼ 210 1 20,905
12:49:16 11,295 ▼ 210 1 20,904
12:41:38 11,275 ▼ 230 2 20,903
12:41:11 11,275 ▼ 230 3 20,901
12:37:37 11,275 ▼ 230 3 20,898
12:36:30 11,275 ▼ 230 2 20,895
12:31:58 11,270 ▼ 235 2 20,893
12:31:58 11,265 ▼ 240 1 20,891
12:29:20 11,255 ▼ 250 11 20,890
12:27:19 11,265 ▼ 240 100 20,879
12:26:31 11,260 ▼ 245 501 20,779
12:26:09 11,265 ▼ 240 1 20,278
12:26:02 11,270 ▼ 235 318 20,277
12:25:19 11,270 ▼ 235 1 19,959
12:24:36 11,275 ▼ 230 10 19,958
12:19:18 11,275 ▼ 230 2 19,948
12:19:04 11,280 ▼ 225 20 19,946
12:17:45 11,280 ▼ 225 21 19,926
12:14:24 11,285 ▼ 220 500 19,905
12:14:09 11,285 ▼ 220 1 19,405
12:13:00 11,290 ▼ 215 3 19,404
12:12:39 11,290 ▼ 215 11 19,401
12:11:33 11,295 ▼ 210 1 19,390
12:11:30 11,295 ▼ 210 1 19,389
12:11:29 11,295 ▼ 210 1 19,388
12:11:29 11,295 ▼ 210 1 19,387
12:11:28 11,295 ▼ 210 1 19,386
12:11:28 11,295 ▼ 210 1 19,385
12:11:27 11,295 ▼ 210 1 19,384
12:11:27 11,295 ▼ 210 1 19,383
12:11:26 11,295 ▼ 210 1 19,382
12:11:26 11,295 ▼ 210 1 19,381
12:11:25 11,295 ▼ 210 1 19,380
12:11:24 11,295 ▼ 210 1 19,379
12:11:24 11,295 ▼ 210 1 19,378
12:11:22 11,295 ▼ 210 1 19,377
12:11:21 11,295 ▼ 210 1 19,376
12:11:21 11,300 ▼ 205 2 19,375
12:11:18 11,300 ▼ 205 1 19,373
12:11:17 11,300 ▼ 205 1 19,372
12:11:17 11,300 ▼ 205 1 19,371
12:11:15 11,300 ▼ 205 2 19,370
12:11:12 11,300 ▼ 205 1 19,368
12:11:11 11,300 ▼ 205 1 19,367
12:11:05 11,300 ▼ 205 26 19,366
12:10:57 11,305 ▼ 200 214 19,340
12:10:54 11,310 ▼ 195 1 19,126
12:10:53 11,310 ▼ 195 1 19,125
12:10:52 11,310 ▼ 195 1 19,124
12:10:52 11,310 ▼ 195 1 19,123
12:10:51 11,310 ▼ 195 1 19,122
12:10:51 11,310 ▼ 195 1 19,121
12:10:51 11,310 ▼ 195 1 19,120
12:10:50 11,310 ▼ 195 1 19,119
12:10:49 11,310 ▼ 195 1 19,118
12:10:49 11,310 ▼ 195 1 19,117
12:10:49 11,310 ▼ 195 1 19,116
12:10:48 11,310 ▼ 195 1 19,115
12:10:48 11,310 ▼ 195 1 19,114
12:10:47 11,310 ▼ 195 1 19,113
12:10:47 11,310 ▼ 195 1 19,112
12:10:46 11,310 ▼ 195 1 19,111
12:10:46 11,310 ▼ 195 1 19,110
12:10:45 11,310 ▼ 195 1 19,109
12:10:45 11,310 ▼ 195 1 19,108
12:10:44 11,310 ▼ 195 1 19,107
12:10:29 11,310 ▼ 195 1,111 19,106
12:10:28 11,315 ▼ 190 1 17,995
12:10:27 11,315 ▼ 190 1 17,994
12:10:26 11,315 ▼ 190 1 17,993
12:10:26 11,315 ▼ 190 1 17,992
12:10:26 11,315 ▼ 190 1 17,991
12:10:25 11,315 ▼ 190 1 17,990
12:10:25 11,315 ▼ 190 1 17,989
12:10:24 11,315 ▼ 190 1 17,988
12:10:24 11,315 ▼ 190 1 17,987
12:10:23 11,315 ▼ 190 1 17,986
12:10:23 11,315 ▼ 190 1 17,985
12:10:23 11,315 ▼ 190 1 17,984
12:10:22 11,315 ▼ 190 1 17,983
12:10:22 11,315 ▼ 190 1 17,982
12:10:21 11,315 ▼ 190 1 17,981
12:10:21 11,315 ▼ 190 1 17,980
12:10:21 11,315 ▼ 190 1 17,979
12:10:20 11,315 ▼ 190 1 17,978
12:10:20 11,315 ▼ 190 1 17,977
12:10:19 11,315 ▼ 190 1 17,976
12:10:18 11,315 ▼ 190 1 17,975
12:10:16 11,315 ▼ 190 1 17,974
12:10:06 11,315 ▼ 190 1 17,973
12:10:05 11,320 ▼ 185 1 17,972
12:10:05 11,320 ▼ 185 1 17,971
12:07:37 11,330 ▼ 175 1,000 17,970
12:05:11 11,325 ▼ 180 1 16,970
12:04:46 11,330 ▼ 175 46 16,969
12:04:12 11,335 ▼ 170 1 16,923
12:03:30 11,345 ▼ 160 1 16,922
12:01:46 11,340 ▼ 165 31 16,921
11:59:29 11,350 ▼ 155 427 16,890
11:56:36 11,355 ▼ 150 1 16,463
11:54:11 11,360 ▼ 145 1 16,462
11:45:55 11,360 ▼ 145 132 16,461
11:44:20 11,375 ▼ 130 2 16,329
11:32:43 11,360 ▼ 145 4 16,327
11:32:43 11,370 ▼ 135 1 16,323
11:25:33 11,365 ▼ 140 100 16,322
11:24:07 11,370 ▼ 135 211 16,222
11:22:31 11,380 ▼ 125 111 16,011
11:20:43 11,385 ▼ 120 1 15,900
11:20:34 11,385 ▼ 120 1 15,899
11:18:53 11,390 ▼ 115 109 15,898
11:18:25 11,390 ▼ 115 1 15,789
11:18:13 11,395 ▼ 110 122 15,788
11:17:47 11,400 ▼ 105 38 15,666
11:16:34 11,400 ▼ 105 100 15,628
11:11:38 11,420 ▼ 85 193 15,528
11:08:12 11,420 ▼ 85 1 15,335
11:07:14 11,420 ▼ 85 10 15,334
11:03:34 11,420 ▼ 85 200 15,324
11:03:18 11,420 ▼ 85 200 15,124
10:56:38 11,420 ▼ 85 200 14,924
10:56:20 11,420 ▼ 85 200 14,724
10:53:24 11,430 ▼ 75 200 14,524
10:53:01 11,430 ▼ 75 157 14,324
10:48:52 11,430 ▼ 75 200 14,167
10:47:48 11,425 ▼ 80 72 13,967
10:47:13 11,425 ▼ 80 300 13,895
10:47:13 11,425 ▼ 80 228 13,595
10:42:34 11,430 ▼ 75 200 13,367
10:42:24 11,430 ▼ 75 272 13,167
10:41:22 11,420 ▼ 85 469 12,895
10:36:48 11,420 ▼ 85 1 12,426
10:35:34 11,420 ▼ 85 6 12,425
10:35:10 11,420 ▼ 85 24 12,419
10:32:31 11,430 ▼ 75 2 12,395
10:31:52 11,420 ▼ 85 98 12,393
10:31:40 11,420 ▼ 85 200 12,295
10:31:32 11,420 ▼ 85 200 12,095
10:30:33 11,400 ▼ 105 1 11,895
10:30:10 11,420 ▼ 85 2 11,894
10:25:39 11,400 ▼ 105 29 11,892
10:25:13 11,400 ▼ 105 453 11,863
10:15:53 11,400 ▼ 105 1,400 11,410
10:15:39 11,400 ▼ 105 300 10,010
10:15:27 11,400 ▼ 105 100 9,710
10:15:01 11,400 ▼ 105 614 9,610
10:14:36 11,400 ▼ 105 100 8,996
10:14:25 11,400 ▼ 105 1 8,896
10:14:23 11,400 ▼ 105 1 8,895
10:13:02 11,390 ▼ 115 100 8,894
10:02:51 11,400 ▼ 105 11 8,794
09:54:01 11,400 ▼ 105 10 8,783
09:53:32 11,400 ▼ 105 500 8,773
09:46:58 11,370 ▼ 135 8 8,273
09:45:24 11,400 ▼ 105 881 8,265
09:45:05 11,405 ▼ 100 2 7,384
09:44:26 11,405 ▼ 100 1 7,382
09:41:23 11,400 ▼ 105 222 7,381
09:40:00 11,400 ▼ 105 97 7,159
09:38:42 11,400 ▼ 105 10 7,062
09:38:01 11,375 ▼ 130 64 7,052
09:37:55 11,375 ▼ 130 2 6,988
09:37:51 11,375 ▼ 130 53 6,986
09:37:50 11,375 ▼ 130 221 6,933
09:33:53 11,375 ▼ 130 10 6,712
09:33:00 11,365 ▼ 140 493 6,702
09:33:00 11,350 ▼ 155 7 6,209
09:32:41 11,350 ▼ 155 100 6,202
09:31:54 11,350 ▼ 155 1 6,102
09:31:50 11,350 ▼ 155 1 6,101
09:31:11 11,350 ▼ 155 1 6,100
09:28:42 11,350 ▼ 155 6 6,099
09:28:32 11,355 ▼ 150 10 6,093
09:28:19 11,365 ▼ 140 1 6,083
09:27:19 11,375 ▼ 130 8 6,082
09:27:19 11,375 ▼ 130 500 6,074
09:25:44 11,395 ▼ 110 10 5,574
09:25:42 11,395 ▼ 110 115 5,564
09:25:31 11,400 ▼ 105 11 5,449
09:24:45 11,410 ▼ 95 1,083 5,438
09:24:27 11,425 ▼ 80 1 4,355
09:24:21 11,425 ▼ 80 500 4,354
09:22:52 11,410 ▼ 95 2,987 3,854
09:22:12 11,415 ▼ 90 500 867
09:16:46 11,445 ▼ 60 100 367
09:16:02 11,450 ▼ 55 8 267
09:15:42 11,450 ▼ 55 16 259
09:14:32 11,470 ▼ 35 10 243
09:14:26 11,465 ▼ 40 2 233
09:13:44 11,465 ▼ 40 1 231
09:13:02 11,475 ▼ 30 112 230
09:12:31 11,480 ▼ 25 1 118
09:12:02 11,485 ▼ 20 1 117
09:10:12 11,500 ▼ 5 113 116
09:09:42 11,505  0 1 3
09:09:02 11,510 ▲ 5 1 2
09:06:02 11,540 ▲ 35 1 1

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
07.19 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,282.29 ▼ 7.82 -0.34%
코스닥 796.49 ▼ 13.95 -1.72%
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.