KODEX 바이오
(244580)
코스피

액면가 0원
  04.19 15:59

11,005 (10,820)   [시가/고가/저가] 10,870 / 11,005 / 10,840 
전일비/등락률 ▲ 185 (1.71%) 매도호가/호가잔량 11,005 / 98
거래량/전일동시간대비 13,114 /▼ 18,863 매수호가/호가잔량 10,990 / 31
상한가/하한가 14,065 / 7,575 총매도/총매수잔량 53,132 / 63,157

매도잔량 호가 매수잔량
13 11,050 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
215 11,045
110 11,040
5,011 11,035
5,082 11,030
5,014 11,025
4,948 11,020
12 11,015
36 11,010
98 11,005
 
10,990 31
10,985 1,005
10,980 65
10,975 11,035
10,970 10,125
10,965 10,000
10,955 11
10,950 886
10,945 1
10,940 10
 
총매도잔량 순매수잔량 총매수잔량
20,539 12,630 33,169
시간외잔량 시간외잔량
0 1
 
KODEX 바이오 244580
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
15:30:03 11,005 ▲ 185 220 13,114
15:19:32 11,000 ▲ 180 40 12,894
15:18:47 11,000 ▲ 180 5 12,854
15:18:43 11,000 ▲ 180 1 12,849
15:17:59 11,000 ▲ 180 5 12,848
15:17:57 11,000 ▲ 180 5 12,843
15:17:56 11,000 ▲ 180 5 12,838
15:17:55 11,000 ▲ 180 5 12,833
15:17:54 11,000 ▲ 180 5 12,828
15:17:52 11,000 ▲ 180 5 12,823
15:17:46 11,000 ▲ 180 5 12,818
15:16:00 11,000 ▲ 180 2 12,813
15:15:57 11,000 ▲ 180 2 12,811
15:15:54 10,995 ▲ 175 2 12,809
15:15:51 10,995 ▲ 175 2 12,807
15:15:47 10,995 ▲ 175 2 12,805
15:15:44 10,995 ▲ 175 2 12,803
15:15:41 10,995 ▲ 175 2 12,801
15:15:38 10,995 ▲ 175 2 12,799
15:15:35 10,995 ▲ 175 2 12,797
15:15:31 10,995 ▲ 175 2 12,795
15:15:28 10,995 ▲ 175 2 12,793
15:15:25 10,995 ▲ 175 2 12,791
15:15:22 10,995 ▲ 175 2 12,789
15:15:19 10,995 ▲ 175 2 12,787
15:15:15 10,995 ▲ 175 2 12,785
15:15:12 10,995 ▲ 175 2 12,783
15:15:09 10,995 ▲ 175 2 12,781
15:15:06 10,995 ▲ 175 2 12,779
15:15:03 10,995 ▲ 175 2 12,777
15:14:59 10,995 ▲ 175 2 12,775
15:14:56 10,995 ▲ 175 2 12,773
15:14:53 10,995 ▲ 175 2 12,771
15:14:50 10,995 ▲ 175 2 12,769
15:14:47 10,995 ▲ 175 2 12,767
15:14:43 10,995 ▲ 175 2 12,765
15:14:40 10,995 ▲ 175 2 12,763
15:14:37 10,990 ▲ 170 19 12,761
15:14:37 10,990 ▲ 170 2 12,742
15:14:34 10,990 ▲ 170 2 12,740
15:14:30 10,990 ▲ 170 2 12,738
15:14:27 10,990 ▲ 170 2 12,736
15:14:24 10,990 ▲ 170 2 12,734
15:14:21 10,990 ▲ 170 2 12,732
15:14:18 10,990 ▲ 170 2 12,730
15:14:14 10,990 ▲ 170 2 12,728
15:14:11 10,990 ▲ 170 1 12,726
15:14:08 10,990 ▲ 170 2 12,725
15:14:05 10,990 ▲ 170 1 12,723
15:14:02 10,990 ▲ 170 5 12,722
15:14:02 10,990 ▲ 170 2 12,717
15:13:58 10,990 ▲ 170 1 12,715
15:13:55 10,990 ▲ 170 2 12,714
15:13:52 10,990 ▲ 170 1 12,712
15:13:49 10,995 ▲ 175 2 12,711
15:13:46 10,995 ▲ 175 1 12,709
15:13:42 10,995 ▲ 175 2 12,708
15:13:39 10,995 ▲ 175 1 12,706
15:13:36 10,995 ▲ 175 2 12,705
15:13:33 10,995 ▲ 175 1 12,703
15:13:30 10,995 ▲ 175 2 12,702
15:13:26 10,995 ▲ 175 1 12,700
15:13:24 10,995 ▲ 175 2 12,699
15:13:09 10,985 ▲ 165 10 12,697
15:11:28 10,995 ▲ 175 40 12,687
15:06:45 10,995 ▲ 175 10 12,647
14:56:15 10,985 ▲ 165 5 12,637
14:45:29 10,990 ▲ 170 19 12,632
14:43:39 10,980 ▲ 160 214 12,613
14:42:04 10,985 ▲ 165 183 12,399
14:40:36 10,985 ▲ 165 63 12,216
14:38:39 10,985 ▲ 165 9 12,153
14:36:20 10,985 ▲ 165 1 12,144
14:35:53 10,980 ▲ 160 616 12,143
14:35:15 10,980 ▲ 160 165 11,527
14:33:14 10,980 ▲ 160 10 11,362
14:33:10 10,975 ▲ 155 10 11,352
14:26:13 10,990 ▲ 170 23 11,342
14:25:22 10,985 ▲ 165 10 11,319
14:23:51 10,980 ▲ 160 10 11,309
14:23:00 10,975 ▲ 155 80 11,299
14:23:00 10,980 ▲ 160 70 11,219
14:18:22 10,980 ▲ 160 30 11,149
14:06:27 10,980 ▲ 160 38 11,119
14:01:53 10,980 ▲ 160 20 11,081
13:40:34 10,975 ▲ 155 8 11,061
13:40:15 11,000 ▲ 180 12 11,053
13:37:29 11,000 ▲ 180 1 11,041
13:28:05 11,000 ▲ 180 867 11,040
13:28:05 10,995 ▲ 175 335 10,173
13:28:05 10,990 ▲ 170 60 9,838
13:28:05 10,985 ▲ 165 10 9,778
13:28:05 10,980 ▲ 160 1 9,768
13:24:32 10,980 ▲ 160 1 9,767
13:23:52 10,980 ▲ 160 21 9,766
13:23:09 10,985 ▲ 165 1 9,745
13:15:55 10,985 ▲ 165 5 9,744
13:10:42 10,985 ▲ 165 14 9,739
13:09:07 10,985 ▲ 165 1 9,725
13:08:06 10,985 ▲ 165 1 9,724
13:05:36 10,990 ▲ 170 2 9,723
13:02:01 10,995 ▲ 175 14 9,721
12:54:50 10,995 ▲ 175 27 9,707
12:53:39 10,995 ▲ 175 4 9,680
12:26:35 10,990 ▲ 170 1 9,676
12:26:20 11,000 ▲ 180 200 9,675
12:25:07 11,000 ▲ 180 2 9,475
12:24:56 11,000 ▲ 180 9 9,473
12:24:45 11,000 ▲ 180 39 9,464
12:24:32 11,000 ▲ 180 153 9,425
12:24:32 10,995 ▲ 175 26 9,272
12:21:55 10,985 ▲ 165 2 9,246
12:15:50 10,985 ▲ 165 50 9,244
12:13:03 10,995 ▲ 175 35 9,194
12:09:58 10,995 ▲ 175 28 9,159
12:00:49 10,995 ▲ 175 5 9,131
11:58:16 10,995 ▲ 175 10 9,126
11:55:18 10,995 ▲ 175 10 9,116
11:49:19 11,000 ▲ 180 2 9,106
11:47:06 10,995 ▲ 175 2 9,104
11:37:51 11,000 ▲ 180 1 9,102
11:37:15 11,000 ▲ 180 3 9,101
11:36:26 11,000 ▲ 180 1 9,098
11:32:59 11,000 ▲ 180 10 9,097
11:29:55 10,995 ▲ 175 50 9,087
11:28:58 10,995 ▲ 175 50 9,037
11:28:13 10,995 ▲ 175 100 8,987
11:27:09 10,995 ▲ 175 3 8,887
11:27:08 10,990 ▲ 170 6 8,884
11:15:20 10,980 ▲ 160 148 8,878
11:14:31 10,980 ▲ 160 10 8,730
11:12:38 10,980 ▲ 160 3 8,720
11:06:26 10,975 ▲ 155 45 8,717
11:06:20 10,975 ▲ 155 5 8,672
11:01:12 10,975 ▲ 155 2 8,667
10:57:57 10,980 ▲ 160 9 8,665
10:57:35 10,975 ▲ 155 2 8,656
10:54:11 10,970 ▲ 150 3 8,654
10:50:36 10,965 ▲ 145 20 8,651
10:50:00 10,960 ▲ 140 8 8,631
10:49:53 10,955 ▲ 135 1,049 8,623
10:49:29 10,955 ▲ 135 2 7,574
10:48:48 10,950 ▲ 130 37 7,572
10:45:25 10,945 ▲ 125 1 7,535
10:44:34 10,950 ▲ 130 2 7,534
10:41:26 10,950 ▲ 130 1 7,532
10:30:23 10,950 ▲ 130 1 7,531
10:27:09 10,940 ▲ 120 37 7,530
10:25:24 10,940 ▲ 120 1 7,493
10:24:59 10,930 ▲ 110 1,500 7,492
10:21:29 10,940 ▲ 120 62 5,992
10:21:28 10,940 ▲ 120 11 5,930
10:21:20 10,940 ▲ 120 4 5,919
10:10:11 10,940 ▲ 120 55 5,915
10:09:17 10,940 ▲ 120 20 5,860
10:08:58 10,940 ▲ 120 2 5,840
10:04:26 10,930 ▲ 110 300 5,838
10:02:16 10,940 ▲ 120 8 5,538
09:57:56 10,925 ▲ 105 8 5,530
09:57:19 10,930 ▲ 110 1 5,522
09:47:07 10,940 ▲ 120 422 5,521
09:47:03 10,940 ▲ 120 1,750 5,099
09:46:38 10,940 ▲ 120 200 3,349
09:34:21 10,965 ▲ 145 130 3,149
09:34:21 10,960 ▲ 140 70 3,019
09:33:17 10,960 ▲ 140 30 2,949
09:28:45 10,965 ▲ 145 10 2,919
09:28:41 10,965 ▲ 145 10 2,909
09:28:37 10,965 ▲ 145 10 2,899
09:26:55 10,965 ▲ 145 9 2,889
09:25:54 10,925 ▲ 105 2,426 2,880
09:25:54 10,930 ▲ 110 20 454
09:25:33 10,960 ▲ 140 10 434
09:25:10 10,960 ▲ 140 1 424
09:25:02 10,950 ▲ 130 2 423
09:24:52 10,940 ▲ 120 5 421
09:24:43 10,930 ▲ 110 2 416
09:24:22 10,925 ▲ 105 9 414
09:22:06 10,920 ▲ 100 14 405
09:20:34 10,920 ▲ 100 1 391
09:19:24 10,905 ▲ 85 30 390
09:18:03 10,900 ▲ 80 2 360
09:14:53 10,910 ▲ 90 3 358
09:13:51 10,900 ▲ 80 1 355
09:13:19 10,890 ▲ 70 20 354
09:13:03 10,890 ▲ 70 2 334
09:12:49 10,880 ▲ 60 165 332
09:12:12 10,875 ▲ 55 1 167
09:10:26 10,875 ▲ 55 19 166
09:10:05 10,875 ▲ 55 70 147
09:07:59 10,875 ▲ 55 1 77
09:05:08 10,875 ▲ 55 5 76
09:04:43 10,875 ▲ 55 5 71
09:02:58 10,880 ▲ 60 5 66
09:00:49 10,840 ▲ 20 1 61
09:00:15 10,870 ▲ 50 60 60

종목뉴스 더보기 종목뉴스 더보기

 
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.