KODEX 바이오
(244580)
코스피

액면가 0원
  01.19 14:12

13,540 (13,645)   [시가/고가/저가] 13,725 / 13,800 / 13,395 
전일비/등락률 ▼ 105 (-0.77%) 매도호가/호가잔량 13,540 / 43
거래량/전일동시간대비 20,546 /▼ 13,994 매수호가/호가잔량 13,520 / 170
상한가/하한가 17,735 / 9,555 총매도/총매수잔량 96,155 / 90,340

매도잔량 호가 매수잔량
5,000 13,585 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
5,000 13,580
5,000 13,575
5,063 13,570
9,995 13,565
10,000 13,560
9,970 13,555
10,419 13,550
10,000 13,545
43 13,540
 
13,520 170
13,505 9,990
13,500 10,148
13,495 9,882
13,490 9,974
13,485 9,687
13,480 24
13,475 5,001
13,470 5,020
13,465 5,005
 
총매도잔량 순매수잔량 총매수잔량
70,490 -5,589 64,901
시간외잔량 시간외잔량
0 0
 
KODEX 바이오 244580
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,518.90 (+3.09)    FUTURE 330.05 (+0.15)   Basis: 0.96
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
14:10:58 13,540 ▼ 105 1 20,546
14:10:27 13,530 ▼ 115 50 20,545
14:09:53 13,540 ▼ 105 5 20,495
14:09:46 13,520 ▼ 125 50 20,490
14:09:16 13,540 ▼ 105 1 20,440
14:09:09 13,510 ▼ 135 50 20,439
14:07:38 13,500 ▼ 145 50 20,389
14:04:28 13,510 ▼ 135 5 20,339
14:01:12 13,530 ▼ 115 30 20,334
13:55:41 13,535 ▼ 110 5 20,304
13:47:22 13,550 ▼ 95 26 20,299
13:43:03 13,550 ▼ 95 1 20,273
13:42:00 13,550 ▼ 95 1 20,272
13:36:53 13,570 ▼ 75 37 20,271
13:36:43 13,575 ▼ 70 5 20,234
13:28:19 13,600 ▼ 45 5 20,229
13:24:55 13,600 ▼ 45 20 20,224
13:21:14 13,570 ▼ 75 99 20,204
13:19:16 13,600 ▼ 45 1 20,105
13:14:38 13,570 ▼ 75 4 20,104
13:14:12 13,570 ▼ 75 250 20,100
13:13:25 13,570 ▼ 75 9 19,850
13:06:16 13,570 ▼ 75 1 19,841
13:06:16 13,565 ▼ 80 1 19,840
13:05:45 13,565 ▼ 80 1 19,839
13:03:22 13,540 ▼ 105 43 19,838
12:58:12 13,510 ▼ 135 146 19,795
12:54:32 13,510 ▼ 135 137 19,649
12:53:34 13,510 ▼ 135 139 19,512
12:52:52 13,520 ▼ 125 2 19,373
12:51:24 13,540 ▼ 105 1 19,371
12:51:06 13,540 ▼ 105 1 19,370
12:44:12 13,505 ▼ 140 4 19,369
12:43:10 13,505 ▼ 140 10 19,365
12:42:02 13,495 ▼ 150 10 19,355
12:41:38 13,495 ▼ 150 9 19,345
12:41:03 13,505 ▼ 140 19 19,336
12:37:28 13,545 ▼ 100 1 19,317
12:36:26 13,500 ▼ 145 119 19,316
12:32:13 13,495 ▼ 150 2,372 19,197
12:27:59 13,500 ▼ 145 5 16,825
12:27:07 13,495 ▼ 150 269 16,820
12:25:24 13,500 ▼ 145 20 16,551
12:25:24 13,510 ▼ 135 3 16,531
12:23:20 13,520 ▼ 125 51 16,528
12:23:20 13,525 ▼ 120 15 16,477
12:23:20 13,535 ▼ 110 66 16,462
12:23:20 13,540 ▼ 105 4 16,396
12:23:12 13,550 ▼ 95 1 16,392
12:23:02 13,555 ▼ 90 7 16,391
12:22:22 13,560 ▼ 85 12 16,384
12:22:03 13,565 ▼ 80 2 16,372
12:19:02 13,565 ▼ 80 1 16,370
12:12:08 13,570 ▼ 75 1 16,369
12:10:28 13,570 ▼ 75 3 16,368
12:06:06 13,550 ▼ 95 5 16,365
12:01:50 13,525 ▼ 120 16 16,360
12:00:03 13,520 ▼ 125 250 16,344
11:54:52 13,500 ▼ 145 1,058 16,094
11:49:01 13,500 ▼ 145 5 15,036
11:47:11 13,500 ▼ 145 400 15,031
11:45:53 13,500 ▼ 145 9 14,631
11:45:53 13,495 ▼ 150 1 14,622
11:45:01 13,480 ▼ 165 116 14,621
11:44:19 13,480 ▼ 165 378 14,505
11:44:19 13,490 ▼ 155 5 14,127
11:42:41 13,490 ▼ 155 5 14,122
11:38:50 13,495 ▼ 150 29 14,117
11:37:44 13,495 ▼ 150 1 14,088
11:37:37 13,495 ▼ 150 29 14,087
11:36:24 13,495 ▼ 150 30 14,058
11:35:36 13,495 ▼ 150 28 14,028
11:35:11 13,490 ▼ 155 2 14,000
11:33:58 13,485 ▼ 160 30 13,998
11:33:02 13,440 ▼ 205 58 13,968
11:32:29 13,440 ▼ 205 5 13,910
11:32:02 13,410 ▼ 235 393 13,905
11:31:13 13,410 ▼ 235 10 13,512
11:30:50 13,410 ▼ 235 5 13,502
11:30:29 13,410 ▼ 235 2 13,497
11:29:34 13,395 ▼ 250 1 13,495
11:29:34 13,400 ▼ 245 3 13,494
11:26:23 13,410 ▼ 235 104 13,491
11:26:23 13,415 ▼ 230 1 13,387
11:26:05 13,425 ▼ 220 10 13,386
11:25:56 13,425 ▼ 220 1 13,376
11:25:22 13,435 ▼ 210 81 13,375
11:25:19 13,435 ▼ 210 3 13,294
11:23:44 13,440 ▼ 205 1 13,291
11:21:05 13,450 ▼ 195 50 13,290
11:20:43 13,440 ▼ 205 100 13,240
11:20:41 13,480 ▼ 165 3 13,140
11:18:51 13,480 ▼ 165 100 13,137
11:18:38 13,485 ▼ 160 47 13,037
11:18:38 13,490 ▼ 155 3 12,990
11:18:05 13,500 ▼ 145 1 12,987
11:18:05 13,510 ▼ 135 30 12,986
11:17:22 13,540 ▼ 105 72 12,956
11:17:12 13,540 ▼ 105 1 12,884
11:17:12 13,540 ▼ 105 1 12,883
11:16:58 13,545 ▼ 100 3 12,882
11:16:52 13,550 ▼ 95 3 12,879
11:13:58 13,575 ▼ 70 3 12,876
11:08:51 13,545 ▼ 100 39 12,873
11:08:22 13,540 ▼ 105 1,476 12,834
11:08:22 13,545 ▼ 100 1 11,358
11:07:27 13,550 ▼ 95 10 11,357
11:06:55 13,550 ▼ 95 1 11,347
11:06:34 13,580 ▼ 65 23 11,346
11:06:22 13,595 ▼ 50 3 11,323
11:06:12 13,600 ▼ 45 510 11,320
11:06:01 13,605 ▼ 40 20 10,810
11:04:42 13,610 ▼ 35 3 10,790
11:04:22 13,615 ▼ 30 200 10,787
11:03:42 13,625 ▼ 20 86 10,587
11:02:32 13,640 ▼ 5 85 10,501
11:02:22 13,645  0 109 10,416
11:02:00 13,645  0 10 10,307
11:01:42 13,645  0 1 10,297
11:00:22 13,655 ▲ 10 1,010 10,296
10:58:31 13,670 ▲ 25 3 9,286
10:57:31 13,675 ▲ 30 10 9,283
10:56:41 13,680 ▲ 35 20 9,273
10:55:34 13,685 ▲ 40 10 9,253
10:54:05 13,690 ▲ 45 1 9,243
10:53:35 13,690 ▲ 45 10 9,242
10:50:09 13,695 ▲ 50 1 9,232
10:47:16 13,675 ▲ 30 56 9,231
10:47:16 13,685 ▲ 40 3 9,175
10:43:01 13,655 ▲ 10 19 9,172
10:42:00 13,655 ▲ 10 10 9,153
10:41:10 13,650 ▲ 5 180 9,143
10:39:49 13,655 ▲ 10 30 8,963
10:39:04 13,655 ▲ 10 200 8,933
10:37:45 13,650 ▲ 5 785 8,733
10:35:54 13,640 ▼ 5 300 7,948
10:32:32 13,640 ▼ 5 2 7,648
10:29:13 13,650 ▲ 5 3 7,646
10:27:22 13,650 ▲ 5 8 7,643
10:27:22 13,660 ▲ 15 1 7,635
10:27:06 13,680 ▲ 35 2 7,634
10:26:22 13,680 ▲ 35 71 7,632
10:23:21 13,690 ▲ 45 213 7,561
10:23:12 13,695 ▲ 50 1 7,348
10:22:41 13,695 ▲ 50 140 7,347
10:22:31 13,705 ▲ 60 1 7,207
10:22:26 13,695 ▲ 50 10 7,206
10:22:02 13,705 ▲ 60 1 7,196
10:22:02 13,705 ▲ 60 31 7,195
10:19:25 13,705 ▲ 60 50 7,164
10:11:45 13,710 ▲ 65 22 7,114
10:11:34 13,705 ▲ 60 16 7,092
10:10:58 13,705 ▲ 60 3 7,076
10:08:54 13,705 ▲ 60 1 7,073
10:08:29 13,705 ▲ 60 1 7,072
10:08:10 13,690 ▲ 45 20 7,071
10:05:48 13,690 ▲ 45 90 7,051
10:03:53 13,705 ▲ 60 1 6,961
10:03:39 13,690 ▲ 45 49 6,960
10:03:39 13,695 ▲ 50 120 6,911
10:03:03 13,695 ▲ 50 180 6,791
10:02:46 13,695 ▲ 50 200 6,611
10:02:32 13,700 ▲ 55 112 6,411
10:00:36 13,700 ▲ 55 20 6,299
09:58:25 13,730 ▲ 85 10 6,279
09:56:14 13,740 ▲ 95 3 6,269
09:56:12 13,740 ▲ 95 94 6,266
09:56:03 13,750 ▲ 105 5 6,172
09:54:24 13,750 ▲ 105 100 6,167
09:54:12 13,765 ▲ 120 133 6,067
09:54:07 13,770 ▲ 125 140 5,934
09:53:50 13,775 ▲ 130 10 5,794
09:52:50 13,785 ▲ 140 31 5,784
09:51:18 13,795 ▲ 150 1 5,753
09:51:03 13,790 ▲ 145 200 5,752
09:50:30 13,790 ▲ 145 3 5,552
09:48:46 13,790 ▲ 145 1 5,549
09:47:18 13,785 ▲ 140 5 5,548
09:47:02 13,785 ▲ 140 4 5,543
09:45:45 13,800 ▲ 155 47 5,539
09:45:45 13,795 ▲ 150 210 5,492
09:45:45 13,790 ▲ 145 60 5,282
09:45:45 13,785 ▲ 140 3 5,222
09:45:18 13,785 ▲ 140 1 5,219
09:44:33 13,780 ▲ 135 4 5,218
09:42:47 13,790 ▲ 145 1 5,214
09:37:33 13,795 ▲ 150 1 5,213
09:37:27 13,790 ▲ 145 10 5,212
09:35:37 13,795 ▲ 150 2 5,202
09:35:26 13,795 ▲ 150 14 5,200
09:34:15 13,790 ▲ 145 2 5,186
09:34:15 13,785 ▲ 140 2 5,184
09:34:15 13,775 ▲ 130 2 5,170
09:34:15 13,780 ▲ 135 12 5,182
09:34:15 13,770 ▲ 125 2 5,168
09:34:10 13,765 ▲ 120 2 5,166
09:33:42 13,765 ▲ 120 5 5,164
09:31:10 13,760 ▲ 115 500 5,159
09:31:10 13,760 ▲ 115 20 4,659
09:29:15 13,760 ▲ 115 200 4,639
09:28:23 13,765 ▲ 120 15 4,439
09:28:23 13,750 ▲ 105 4 4,424
09:28:23 13,745 ▲ 100 4 4,420
09:28:23 13,740 ▲ 95 9 4,416
09:28:23 13,735 ▲ 90 9 4,407
09:28:23 13,730 ▲ 85 9 4,398
09:28:22 13,725 ▲ 80 686 4,389
09:28:18 13,725 ▲ 80 1 3,703
09:28:12 13,720 ▲ 75 14 3,702
09:28:02 13,715 ▲ 70 9 3,688
09:27:51 13,710 ▲ 65 9 3,679
09:27:42 13,705 ▲ 60 59 3,670
09:27:22 13,700 ▲ 55 9 3,611
09:24:25 13,700 ▲ 55 2 3,602
09:24:11 13,700 ▲ 55 1 3,600
09:23:26 13,670 ▲ 25 10 3,599
09:22:26 13,695 ▲ 50 6 3,589
09:22:02 13,695 ▲ 50 14 3,583
09:21:58 13,700 ▲ 55 1 3,569
09:21:31 13,695 ▲ 50 16 3,568
09:21:03 13,690 ▲ 45 5 3,552
09:21:01 13,660 ▲ 15 300 3,547
09:20:56 13,660 ▲ 15 10 3,247
09:20:24 13,695 ▲ 50 1 3,237
09:18:51 13,645  0 226 3,236
09:18:28 13,640 ▼ 5 15 3,010
09:15:09 13,645  0 1 2,995
09:15:00 13,645  0 2 2,994
09:14:53 13,625 ▼ 20 1 2,992
09:13:16 13,645  0 5 2,991
09:12:32 13,645  0 2 2,986
09:12:13 13,645  0 2 2,984
09:12:03 13,615 ▼ 30 1 2,982
09:12:03 13,615 ▼ 30 10 2,981
09:12:02 13,645  0 11 2,971
09:11:54 13,645  0 6 2,960
09:11:44 13,660 ▲ 15 1 2,954
09:11:28 13,655 ▲ 10 1 2,953
09:10:47 13,650 ▲ 5 100 2,952
09:10:42 13,650 ▲ 5 20 2,852
09:10:12 13,660 ▲ 15 1 2,832
09:09:52 13,670 ▲ 25 400 2,831
09:09:52 13,670 ▲ 25 1 2,431
09:09:47 13,675 ▲ 30 200 2,430
09:09:22 13,680 ▲ 35 208 2,230
09:08:52 13,685 ▲ 40 62 2,022
09:08:45 13,690 ▲ 45 10 1,960
09:08:24 13,695 ▲ 50 10 1,950
09:08:21 13,700 ▲ 55 1 1,940
09:08:21 13,695 ▲ 50 4 1,939
09:08:21 13,690 ▲ 45 4 1,935
09:08:09 13,685 ▲ 40 38 1,931
09:07:25 13,680 ▲ 35 85 1,893
09:06:50 13,680 ▲ 35 3 1,808
09:06:48 13,680 ▲ 35 300 1,805
09:05:25 13,680 ▲ 35 4 1,505
09:05:07 13,720 ▲ 75 30 1,501
09:02:50 13,725 ▲ 80 1 1,471
09:02:13 13,725 ▲ 80 140 1,470
09:00:30 13,725 ▲ 80 1,330 1,330

종목뉴스 더보기 종목뉴스 더보기

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
01.19 14:12    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,518.40 ▲ 2.59 0.10%
코스닥 890.57 ▼ 7.62 -0.85%
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.