KODEX 바이오
(244580)
코스피

액면가 0원
  01.16 15:59

10,305 (10,405)   [시가/고가/저가] 10,420 / 10,420 / 10,250 
전일비/등락률 ▼ 100 (-0.96%) 매도호가/호가잔량 10,330 / 527
거래량/전일동시간대비 16,762 /▲ 8,865 매수호가/호가잔량 10,305 / 1,767
상한가/하한가 13,525 / 7,285 총매도/총매수잔량 49,640 / 57,669

매도잔량 호가 매수잔량
1,060 10,400 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
501 10,390
5,001 10,380
5,000 10,375
5,001 10,370
1 10,360
5,000 10,355
3,047 10,350
795 10,340
527 10,330
 
10,305 1,767
10,300 5,000
10,295 5,001
10,290 6,011
10,285 5,001
10,280 5,200
10,270 30
10,265 7
10,260 54
10,255 81
 
총매도잔량 순매수잔량 총매수잔량
25,933 2,219 28,152
시간외잔량 시간외잔량
19 0
 
KODEX 바이오 244580
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,106.10 (+8.92)    FUTURE 272.10 (+1.25)   Basis: 0.87
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:52:55 10,305 ▼ 100 1 16,762
15:30:30 10,305 ▼ 100 625 16,761
15:19:32 10,315 ▼ 90 1,249 16,136
15:19:19 10,315 ▼ 90 1 14,887
15:18:41 10,310 ▼ 95 198 14,886
15:18:03 10,305 ▼ 100 194 14,688
15:17:30 10,305 ▼ 100 33 14,494
15:17:23 10,305 ▼ 100 50 14,461
15:16:52 10,305 ▼ 100 50 14,411
15:15:42 10,305 ▼ 100 50 14,361
15:15:32 10,300 ▼ 105 32 14,311
15:13:35 10,300 ▼ 105 32 14,279
15:11:37 10,300 ▼ 105 32 14,247
15:11:37 10,300 ▼ 105 6 14,215
15:11:23 10,310 ▼ 95 3 14,209
15:09:39 10,300 ▼ 105 33 14,206
15:07:42 10,290 ▼ 115 32 14,173
15:05:44 10,310 ▼ 95 24 14,141
15:05:20 10,310 ▼ 95 91 14,117
15:04:18 10,310 ▼ 95 100 14,026
15:03:46 10,290 ▼ 115 32 13,926
15:01:49 10,290 ▼ 115 32 13,894
14:59:51 10,285 ▼ 120 33 13,862
14:57:53 10,285 ▼ 120 32 13,829
14:55:56 10,280 ▼ 125 32 13,797
14:54:40 10,280 ▼ 125 1 13,765
14:53:58 10,280 ▼ 125 33 13,764
14:52:00 10,270 ▼ 135 32 13,731
14:50:03 10,270 ▼ 135 33 13,699
14:48:05 10,270 ▼ 135 32 13,666
14:46:07 10,270 ▼ 135 32 13,634
14:44:10 10,265 ▼ 140 33 13,602
14:42:12 10,270 ▼ 135 32 13,569
14:40:14 10,270 ▼ 135 32 13,537
14:38:17 10,270 ▼ 135 33 13,505
14:37:41 10,270 ▼ 135 1 13,472
14:36:19 10,265 ▼ 140 32 13,471
14:34:22 10,265 ▼ 140 33 13,439
14:32:24 10,270 ▼ 135 31 13,406
14:31:46 10,275 ▼ 130 30 13,375
14:30:26 10,275 ▼ 130 2 13,345
14:28:55 10,280 ▼ 125 2 13,343
14:28:28 10,275 ▼ 130 33 13,341
14:27:57 10,275 ▼ 130 183 13,308
14:27:57 10,275 ▼ 130 34 13,125
14:26:30 10,270 ▼ 135 32 13,091
14:24:33 10,275 ▼ 130 32 13,059
14:22:35 10,275 ▼ 130 33 13,027
14:20:37 10,275 ▼ 130 32 12,994
14:18:40 10,275 ▼ 130 32 12,962
14:18:22 10,280 ▼ 125 92 12,930
14:16:42 10,280 ▼ 125 33 12,838
14:14:44 10,280 ▼ 125 32 12,805
14:12:47 10,285 ▼ 120 33 12,773
14:12:29 10,285 ▼ 120 1 12,740
14:10:49 10,285 ▼ 120 32 12,739
14:10:43 10,310 ▼ 95 1 12,707
14:08:51 10,280 ▼ 125 32 12,706
14:06:54 10,280 ▼ 125 33 12,674
14:04:56 10,280 ▼ 125 32 12,641
14:02:58 10,280 ▼ 125 32 12,609
14:01:01 10,280 ▼ 125 33 12,577
13:59:03 10,280 ▼ 125 32 12,544
13:57:05 10,280 ▼ 125 33 12,512
13:55:08 10,280 ▼ 125 32 12,479
13:53:10 10,280 ▼ 125 22 12,447
13:53:10 10,280 ▼ 125 32 12,425
13:51:21 10,290 ▼ 115 21 12,393
13:51:12 10,280 ▼ 125 33 12,372
13:49:15 10,290 ▼ 115 11 12,339
13:47:17 10,295 ▼ 110 10 12,328
13:46:28 10,300 ▼ 105 151 12,318
13:45:19 10,300 ▼ 105 33 12,167
13:43:22 10,300 ▼ 105 32 12,134
13:41:24 10,300 ▼ 105 33 12,102
13:41:03 10,300 ▼ 105 16 12,069
13:40:13 10,300 ▼ 105 1 12,053
13:39:26 10,300 ▼ 105 15 12,052
13:39:19 10,300 ▼ 105 1 12,037
13:39:08 10,305 ▼ 100 91 12,036
13:39:08 10,305 ▼ 100 109 11,945
13:38:32 10,315 ▼ 90 12 11,836
13:37:29 10,315 ▼ 90 20 11,824
13:35:31 10,305 ▼ 100 33 11,804
13:33:33 10,305 ▼ 100 32 11,771
13:31:36 10,305 ▼ 100 32 11,739
13:31:23 10,305 ▼ 100 27 11,707
13:29:38 10,305 ▼ 100 6 11,680
13:28:33 10,305 ▼ 100 24 11,674
13:27:40 10,280 ▼ 125 32 11,650
13:25:43 10,305 ▼ 100 9 11,618
13:24:04 10,305 ▼ 100 31 11,609
13:23:45 10,305 ▼ 100 1 11,578
13:22:05 10,305 ▼ 100 1 11,577
13:21:47 10,280 ▼ 125 32 11,576
13:21:33 10,280 ▼ 125 1 11,544
13:20:29 10,270 ▼ 135 32 11,543
13:19:50 10,270 ▼ 135 1 11,511
13:17:52 10,265 ▼ 140 32 11,510
13:16:22 10,265 ▼ 140 27 11,478
13:15:54 10,265 ▼ 140 5 11,451
13:13:57 10,260 ▼ 145 33 11,446
13:11:59 10,255 ▼ 150 32 11,413
13:10:19 10,260 ▼ 145 10 11,381
13:10:01 10,260 ▼ 145 23 11,371
13:08:04 10,260 ▼ 145 32 11,348
13:06:06 10,260 ▼ 145 32 11,316
13:04:08 10,260 ▼ 145 33 11,284
13:02:11 10,260 ▼ 145 32 11,251
13:00:13 10,255 ▼ 150 32 11,219
12:59:08 10,260 ▼ 145 23 11,187
12:58:15 10,255 ▼ 150 33 11,164
12:56:17 10,255 ▼ 150 32 11,131
12:54:40 10,260 ▼ 145 1 11,099
12:54:20 10,260 ▼ 145 8 11,098
12:53:37 10,260 ▼ 145 12 11,090
12:53:13 10,260 ▼ 145 18 11,078
12:52:22 10,260 ▼ 145 3 11,060
12:52:12 10,260 ▼ 145 27 11,057
12:52:04 10,260 ▼ 145 5 11,030
12:50:24 10,255 ▼ 150 32 11,025
12:48:27 10,260 ▼ 145 1 10,993
12:46:41 10,260 ▼ 145 9 10,992
12:46:29 10,260 ▼ 145 23 10,983
12:44:38 10,260 ▼ 145 7 10,960
12:44:31 10,260 ▼ 145 25 10,953
12:44:09 10,260 ▼ 145 16 10,928
12:44:07 10,265 ▼ 140 7 10,912
12:42:34 10,265 ▼ 140 26 10,905
12:42:11 10,270 ▼ 135 4 10,879
12:42:11 10,270 ▼ 135 32 10,875
12:42:11 10,270 ▼ 135 33 10,843
12:42:11 10,270 ▼ 135 29 10,810
12:40:52 10,275 ▼ 130 31 10,781
12:40:36 10,275 ▼ 130 1 10,750
12:38:54 10,275 ▼ 130 29 10,749
12:38:38 10,275 ▼ 130 3 10,720
12:36:41 10,275 ▼ 130 33 10,717
12:34:43 10,275 ▼ 130 32 10,684
12:32:45 10,275 ▼ 130 33 10,652
12:30:48 10,275 ▼ 130 32 10,619
12:28:50 10,275 ▼ 130 32 10,587
12:26:52 10,275 ▼ 130 33 10,555
12:24:55 10,275 ▼ 130 32 10,522
12:22:57 10,275 ▼ 130 32 10,490
12:20:59 10,275 ▼ 130 33 10,458
12:19:02 10,280 ▼ 125 32 10,425
12:17:12 10,280 ▼ 125 28 10,393
12:17:04 10,280 ▼ 125 5 10,365
12:15:06 10,275 ▼ 130 32 10,360
12:13:09 10,275 ▼ 130 32 10,328
12:11:11 10,275 ▼ 130 33 10,296
12:10:25 10,275 ▼ 130 955 10,263
12:09:13 10,275 ▼ 130 32 9,308
12:07:16 10,275 ▼ 130 32 9,276
12:05:18 10,275 ▼ 130 33 9,244
12:04:20 10,305 ▼ 100 1 9,211
12:03:20 10,275 ▼ 130 32 9,210
12:02:00 10,280 ▼ 125 10 9,178
12:01:23 10,275 ▼ 130 33 9,168
12:01:07 10,280 ▼ 125 1 9,135
11:59:25 10,280 ▼ 125 21 9,134
11:57:27 10,280 ▼ 125 32 9,113
11:55:30 10,280 ▼ 125 33 9,081
11:53:32 10,280 ▼ 125 21 9,048
11:53:32 10,280 ▼ 125 32 9,027
11:51:34 10,280 ▼ 125 32 8,995
11:49:37 10,280 ▼ 125 33 8,963
11:47:52 10,290 ▼ 115 1 8,930
11:47:39 10,290 ▼ 115 10 8,929
11:46:21 10,300 ▼ 105 1,676 8,919
11:45:41 10,300 ▼ 105 33 7,243
11:43:44 10,300 ▼ 105 32 7,210
11:43:27 10,305 ▼ 100 22 7,178
11:41:46 10,300 ▼ 105 32 7,156
11:41:08 10,310 ▼ 95 13 7,124
11:40:54 10,310 ▼ 95 1 7,111
11:39:48 10,300 ▼ 105 33 7,110
11:38:40 10,310 ▼ 95 5 7,077
11:37:51 10,300 ▼ 105 32 7,072
11:36:04 10,315 ▼ 90 100 7,040
11:35:53 10,300 ▼ 105 32 6,940
11:34:00 10,315 ▼ 90 12 6,908
11:33:55 10,300 ▼ 105 33 6,896
11:31:58 10,300 ▼ 105 32 6,863
11:30:00 10,300 ▼ 105 32 6,831
11:29:49 10,300 ▼ 105 1 6,799
11:28:02 10,300 ▼ 105 33 6,798
11:27:08 10,295 ▼ 110 40 6,765
11:27:08 10,290 ▼ 115 10 6,725
11:26:04 10,280 ▼ 125 32 6,715
11:24:07 10,280 ▼ 125 33 6,683
11:22:09 10,280 ▼ 125 32 6,650
11:20:11 10,280 ▼ 125 32 6,618
11:18:14 10,280 ▼ 125 5 6,586
11:18:14 10,280 ▼ 125 33 6,581
11:16:16 10,280 ▼ 125 32 6,548
11:15:57 10,285 ▼ 120 5 6,516
11:14:18 10,280 ▼ 125 32 6,511
11:13:59 10,280 ▼ 125 15 6,479
11:13:20 10,280 ▼ 125 1 6,464
11:12:21 10,285 ▼ 120 23 6,463
11:10:23 10,280 ▼ 125 32 6,440
11:08:25 10,280 ▼ 125 33 6,408
11:07:16 10,280 ▼ 125 10 6,375
11:06:28 10,280 ▼ 125 32 6,365
11:04:30 10,280 ▼ 125 32 6,333
11:02:32 10,280 ▼ 125 33 6,301
11:00:35 10,280 ▼ 125 32 6,268
10:58:37 10,280 ▼ 125 32 6,236
10:56:39 10,280 ▼ 125 33 6,204
10:54:42 10,280 ▼ 125 32 6,171
10:52:44 10,280 ▼ 125 33 6,139
10:50:46 10,280 ▼ 125 32 6,106
10:50:36 10,290 ▼ 115 30 6,074
10:48:49 10,280 ▼ 125 32 6,044
10:46:51 10,280 ▼ 125 33 6,012
10:46:32 10,290 ▼ 115 1 5,979
10:45:45 10,285 ▼ 120 3 5,978
10:44:33 10,285 ▼ 120 74 5,975
10:43:18 10,290 ▼ 115 1 5,901
10:36:07 10,290 ▼ 115 20 5,900
10:32:30 10,295 ▼ 110 7 5,880
10:31:32 10,290 ▼ 115 53 5,873
10:30:32 10,300 ▼ 105 100 5,820
10:29:59 10,305 ▼ 100 50 5,720
10:27:22 10,305 ▼ 100 30 5,670
10:26:59 10,305 ▼ 100 1 5,640
10:20:57 10,295 ▼ 110 1 5,639
10:19:40 10,280 ▼ 125 56 5,638
10:16:37 10,280 ▼ 125 115 5,582
09:56:17 10,270 ▼ 135 50 5,467
09:55:39 10,270 ▼ 135 1 5,417
09:54:11 10,270 ▼ 135 20 5,416
09:53:50 10,270 ▼ 135 22 5,396
09:52:23 10,270 ▼ 135 1 5,374
09:50:07 10,270 ▼ 135 2 5,373
09:48:53 10,275 ▼ 130 1 5,371
09:48:22 10,275 ▼ 130 10 5,370
09:47:44 10,280 ▼ 125 10 5,360
09:46:26 10,280 ▼ 125 15 5,350
09:46:00 10,285 ▼ 120 1 5,335
09:45:01 10,285 ▼ 120 3 5,334
09:44:52 10,285 ▼ 120 12 5,331
09:44:25 10,290 ▼ 115 5 5,319
09:43:52 10,290 ▼ 115 10 5,314
09:42:28 10,295 ▼ 110 10 5,304
09:39:26 10,255 ▼ 150 34 5,294
09:39:26 10,260 ▼ 145 1 5,260
09:39:26 10,265 ▼ 140 5 5,259
09:36:02 10,250 ▼ 155 180 5,254
09:36:02 10,255 ▼ 150 204 5,074
09:33:55 10,280 ▼ 125 500 4,870
09:33:00 10,270 ▼ 135 1 4,370
09:32:51 10,270 ▼ 135 1 4,369
09:32:02 10,270 ▼ 135 3 4,368
09:30:53 10,280 ▼ 125 500 4,365
09:30:53 10,280 ▼ 125 3 3,865
09:30:43 10,275 ▼ 130 10 3,862
09:30:42 10,280 ▼ 125 15 3,852
09:30:30 10,285 ▼ 120 1 3,837
09:30:30 10,280 ▼ 125 100 3,836
09:30:21 10,285 ▼ 120 10 3,736
09:29:51 10,290 ▼ 115 10 3,726
09:29:48 10,295 ▼ 110 10 3,716
09:29:32 10,295 ▼ 110 10 3,706
09:28:52 10,300 ▼ 105 1,025 3,696
09:28:43 10,305 ▼ 100 2 2,671
09:28:32 10,305 ▼ 100 20 2,669
09:28:02 10,310 ▼ 95 10 2,649
09:27:52 10,315 ▼ 90 13 2,639
09:27:12 10,320 ▼ 85 105 2,626
09:26:32 10,325 ▼ 80 10 2,521
09:26:32 10,330 ▼ 75 11 2,511
09:26:12 10,335 ▼ 70 521 2,500
09:26:02 10,340 ▼ 65 30 1,979
09:25:40 10,345 ▼ 60 10 1,949
09:25:22 10,345 ▼ 60 32 1,939
09:25:06 10,350 ▼ 55 10 1,907
09:24:11 10,350 ▼ 55 34 1,897
09:23:52 10,355 ▼ 50 34 1,863
09:23:22 10,360 ▼ 45 19 1,829
09:22:51 10,360 ▼ 45 1 1,810
09:22:14 10,365 ▼ 40 10 1,809
09:21:47 10,360 ▼ 45 40 1,799
09:21:42 10,360 ▼ 45 8 1,759
09:21:23 10,365 ▼ 40 5 1,751
09:21:22 10,365 ▼ 40 40 1,746
09:21:10 10,365 ▼ 40 30 1,706
09:21:00 10,365 ▼ 40 1,000 1,676
09:20:53 10,365 ▼ 40 30 676
09:20:40 10,365 ▼ 40 20 646
09:20:01 10,365 ▼ 40 10 626
09:19:45 10,365 ▼ 40 3 616
09:19:37 10,365 ▼ 40 4 613
09:19:28 10,370 ▼ 35 2 609
09:13:19 10,370 ▼ 35 1 607
09:12:00 10,370 ▼ 35 2 606
09:11:52 10,375 ▼ 30 2 604
09:11:35 10,380 ▼ 25 2 602
09:08:51 10,385 ▼ 20 86 600
09:05:43 10,390 ▼ 15 10 514
09:05:39 10,390 ▼ 15 1 504
09:05:22 10,390 ▼ 15 501 503
09:00:12 10,420 ▲ 15 1 2
09:00:12 10,420 ▲ 15 1 1

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
01.16 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,106.10 ▲ 8.92 0.43%
코스닥 693.38 ▲ 2.99 0.43%
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.