KODEX 바이오
(244580)
코스피

액면가 0원
  09.21 15:29

13,320 (13,275)   [시가/고가/저가] 13,435 / 13,445 / 13,180 
전일비/등락률 ▲ 45 (0.34%) 매도호가/호가잔량 13,335 / 215
거래량/전일동시간대비 29,243 /▼ 35,287 매수호가/호가잔량 13,320 / 8,870
상한가/하한가 17,255 / 9,295 총매도/총매수잔량 70,447 / 88,807

매도잔량 호가 매수잔량
50 13,430 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
50 13,425
1 13,420
50 13,405
135 13,400
40 13,395
10,000 13,375
10,002 13,370
10,002 13,365
215 13,335
 
13,320 8,870
13,315 10,088
13,310 10,000
13,305 10,001
13,300 10,001
13,295 1
13,290 21
13,285 18
13,280 7
13,275 68
 
총매도잔량 순매수잔량 총매수잔량
30,545 18,530 49,075
시간외잔량 시간외잔량
0 120
 
KODEX 바이오 244580
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,339.17 (+15.72)    FUTURE 301.00 (+1.35)   Basis: 0.19
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:50:57 13,320 ▲ 45 5 29,243
15:30:27 13,320 ▲ 45 1,175 29,238
15:18:56 13,295 ▲ 20 48 28,063
15:18:34 13,315 ▲ 40 1 28,015
15:13:24 13,290 ▲ 15 1 28,014
15:12:01 13,285 ▲ 10 2,424 28,013
15:12:01 13,305 ▲ 30 53 25,589
15:12:01 13,310 ▲ 35 98 25,536
15:10:42 13,310 ▲ 35 2 25,438
15:08:10 13,310 ▲ 35 23 25,436
15:08:10 13,310 ▲ 35 31 25,413
15:07:32 13,305 ▲ 30 7 25,382
15:05:14 13,305 ▲ 30 16 25,375
15:04:56 13,305 ▲ 30 24 25,359
15:03:17 13,305 ▲ 30 14 25,335
14:58:37 13,285 ▲ 10 84 25,321
14:58:37 13,290 ▲ 15 1 25,237
14:57:57 13,310 ▲ 35 14 25,236
14:57:56 13,310 ▲ 35 14 25,222
14:57:28 13,310 ▲ 35 20 25,208
14:55:20 13,320 ▲ 45 15 25,188
14:54:30 13,320 ▲ 45 22 25,173
14:54:30 13,300 ▲ 25 1 25,151
14:51:17 13,290 ▲ 15 150 25,150
14:49:38 13,295 ▲ 20 347 25,000
14:49:38 13,300 ▲ 25 33 24,653
14:43:08 13,285 ▲ 10 103 24,620
14:43:07 13,285 ▲ 10 15 24,517
14:41:21 13,295 ▲ 20 14 24,502
14:39:53 13,295 ▲ 20 400 24,488
14:38:15 13,295 ▲ 20 3,886 24,088
14:38:06 13,295 ▲ 20 400 20,202
14:36:57 13,300 ▲ 25 400 19,802
14:36:53 13,300 ▲ 25 400 19,402
14:36:46 13,300 ▲ 25 447 19,002
14:34:20 13,330 ▲ 55 14 18,555
14:33:20 13,335 ▲ 60 6 18,541
14:33:20 13,310 ▲ 35 5 18,535
14:32:37 13,300 ▲ 25 7 18,530
14:26:14 13,300 ▲ 25 16 18,523
14:25:24 13,300 ▲ 25 1 18,507
14:21:34 13,305 ▲ 30 33 18,506
14:11:16 13,305 ▲ 30 1 18,473
14:10:15 13,305 ▲ 30 10 18,472
14:07:34 13,310 ▲ 35 14 18,462
14:02:12 13,310 ▲ 35 5 18,448
14:02:11 13,310 ▲ 35 14 18,443
13:56:49 13,310 ▲ 35 30 18,429
13:56:18 13,305 ▲ 30 1 18,399
13:54:10 13,305 ▲ 30 14 18,398
13:50:45 13,305 ▲ 30 14 18,384
13:50:39 13,305 ▲ 30 14 18,370
13:50:29 13,305 ▲ 30 14 18,356
13:50:28 13,305 ▲ 30 14 18,342
13:49:50 13,305 ▲ 30 14 18,328
13:49:40 13,305 ▲ 30 14 18,314
13:49:40 13,305 ▲ 30 4 18,300
13:49:27 13,265 ▼ 10 100 18,296
13:46:27 13,260 ▼ 15 185 18,196
13:46:27 13,265 ▼ 10 5 18,011
13:46:27 13,270 ▼ 5 10 18,006
13:42:39 13,270 ▼ 5 144 17,996
13:42:39 13,275  0 84 17,852
13:39:45 13,275  0 248 17,768
13:39:45 13,280 ▲ 5 19 17,520
13:39:45 13,285 ▲ 10 5 17,501
13:37:27 13,295 ▲ 20 35 17,496
13:34:14 13,295 ▲ 20 307 17,461
13:33:20 13,280 ▲ 5 305 17,154
13:32:14 13,295 ▲ 20 200 16,849
13:31:31 13,295 ▲ 20 45 16,649
13:30:57 13,295 ▲ 20 50 16,604
13:29:34 13,295 ▲ 20 305 16,554
13:22:19 13,250 ▼ 25 35 16,249
13:22:19 13,260 ▼ 15 1 16,214
13:22:04 13,280 ▲ 5 19 16,213
13:21:16 13,280 ▲ 5 2 16,194
13:20:42 13,280 ▲ 5 14 16,192
13:14:56 13,280 ▲ 5 1 16,178
13:14:49 13,280 ▲ 5 1 16,177
13:14:43 13,280 ▲ 5 1 16,176
13:14:01 13,280 ▲ 5 14 16,175
13:07:19 13,280 ▲ 5 14 16,161
13:06:57 13,280 ▲ 5 1 16,147
12:59:55 13,240 ▼ 35 298 16,146
12:59:51 13,240 ▼ 35 2 15,848
12:58:12 13,240 ▼ 35 400 15,846
12:57:36 13,240 ▼ 35 200 15,446
12:50:19 13,240 ▼ 35 136 15,246
12:50:17 13,245 ▼ 30 5 15,062
12:50:17 13,240 ▼ 35 48 15,110
12:49:10 13,250 ▼ 25 94 15,057
12:48:50 13,280 ▲ 5 1 14,963
12:40:44 13,250 ▼ 25 2,000 14,962
12:26:46 13,240 ▼ 35 208 12,962
12:23:21 13,245 ▼ 30 100 12,754
12:06:36 13,235 ▼ 40 10 12,654
12:03:30 13,260 ▼ 15 1 12,644
12:00:01 13,235 ▼ 40 7 12,643
11:59:20 13,210 ▼ 65 100 12,636
11:59:14 13,210 ▼ 65 100 12,536
11:59:09 13,210 ▼ 65 95 12,436
11:45:10 13,210 ▼ 65 78 12,341
11:45:10 13,220 ▼ 55 112 12,263
11:45:10 13,230 ▼ 45 10 12,151
11:40:18 13,235 ▼ 40 14 12,141
11:37:50 13,240 ▼ 35 187 12,127
11:33:52 13,245 ▼ 30 14 11,940
11:32:37 13,245 ▼ 30 100 11,926
11:32:24 13,240 ▼ 35 14 11,826
11:32:22 13,240 ▼ 35 14 11,812
11:32:09 13,240 ▼ 35 15 11,798
11:31:59 13,220 ▼ 55 8 11,783
11:27:18 13,220 ▼ 55 130 11,775
11:27:18 13,225 ▼ 50 1 11,645
11:24:59 13,220 ▼ 55 38 11,644
11:21:04 13,220 ▼ 55 60 11,606
11:20:07 13,210 ▼ 65 5 11,546
11:18:15 13,215 ▼ 60 93 11,541
11:18:15 13,220 ▼ 55 7 11,448
11:17:54 13,225 ▼ 50 106 11,441
11:17:54 13,230 ▼ 45 8 11,335
11:17:54 13,235 ▼ 40 14 11,327
11:11:36 13,235 ▼ 40 18 11,313
11:11:36 13,240 ▼ 35 7 11,295
11:08:19 13,245 ▼ 30 30 11,288
11:05:02 13,245 ▼ 30 200 11,258
11:04:49 13,250 ▼ 25 245 11,058
11:04:49 13,255 ▼ 20 5 10,813
11:04:49 13,260 ▼ 15 6 10,808
11:04:15 13,270 ▼ 5 132 10,802
11:04:15 13,275  0 5 10,670
11:04:15 13,280 ▲ 5 1 10,665
11:00:58 13,275  0 290 10,664
11:00:28 13,275  0 210 10,374
10:46:56 13,270 ▼ 5 14 10,164
10:38:46 13,250 ▼ 25 3 10,142
10:38:46 13,245 ▼ 30 8 10,150
10:38:46 13,260 ▼ 15 1 10,139
10:34:09 13,260 ▼ 15 10 10,138
10:33:55 13,260 ▼ 15 100 10,128
10:33:13 13,265 ▼ 10 14 10,028
10:33:05 13,265 ▼ 10 159 10,014
10:32:52 13,265 ▼ 10 10 9,855
10:32:25 13,260 ▼ 15 8 9,845
10:26:09 13,180 ▼ 95 4,345 9,837
10:26:09 13,190 ▼ 85 201 5,492
10:25:26 13,190 ▼ 85 40 5,291
10:24:22 13,190 ▼ 85 5 5,251
10:21:32 13,180 ▼ 95 1 5,246
10:21:00 13,180 ▼ 95 1 5,245
10:19:49 13,180 ▼ 95 15 5,244
10:18:19 13,180 ▼ 95 12 5,229
10:17:44 13,185 ▼ 90 2 5,217
10:17:40 13,185 ▼ 90 2 5,215
10:17:40 13,185 ▼ 90 41 5,213
10:17:39 13,190 ▼ 85 5 5,172
10:16:09 13,195 ▼ 80 2 5,167
10:15:53 13,195 ▼ 80 1 5,165
10:15:40 13,195 ▼ 80 1 5,164
10:06:58 13,185 ▼ 90 1 5,163
10:02:25 13,185 ▼ 90 2 5,162
10:01:59 13,185 ▼ 90 3 5,160
10:01:17 13,185 ▼ 90 20 5,157
10:01:09 13,185 ▼ 90 5 5,137
09:59:43 13,185 ▼ 90 15 5,132
09:58:54 13,185 ▼ 90 5 5,117
09:58:33 13,185 ▼ 90 20 5,112
09:58:18 13,190 ▼ 85 2 5,092
09:58:00 13,190 ▼ 85 1 5,090
09:57:33 13,190 ▼ 85 15 5,089
09:56:13 13,195 ▼ 80 100 5,074
09:54:28 13,195 ▼ 80 7 4,974
09:54:13 13,200 ▼ 75 25 4,967
09:53:55 13,205 ▼ 70 9 4,942
09:53:33 13,205 ▼ 70 22 4,933
09:53:31 13,210 ▼ 65 9 4,911
09:53:25 13,210 ▼ 65 5 4,902
09:52:54 13,205 ▼ 70 6 4,897
09:52:54 13,210 ▼ 65 1 4,891
09:52:54 13,215 ▼ 60 8 4,890
09:52:54 13,220 ▼ 55 55 4,882
09:52:43 13,225 ▼ 50 38 4,827
09:52:24 13,225 ▼ 50 8 4,789
09:52:07 13,225 ▼ 50 3 4,781
09:51:52 13,220 ▼ 55 13 4,778
09:51:48 13,225 ▼ 50 72 4,765
09:51:37 13,230 ▼ 45 362 4,693
09:51:37 13,235 ▼ 40 42 4,331
09:51:37 13,240 ▼ 35 11 4,289
09:51:28 13,245 ▼ 30 2 4,278
09:51:17 13,250 ▼ 25 35 4,276
09:51:10 13,250 ▼ 25 2 4,241
09:50:29 13,255 ▼ 20 1 4,239
09:49:00 13,255 ▼ 20 1 4,238
09:49:00 13,260 ▼ 15 4 4,237
09:48:16 13,265 ▼ 10 1 4,233
09:46:27 13,265 ▼ 10 14 4,232
09:45:46 13,265 ▼ 10 2 4,218
09:41:56 13,265 ▼ 10 10 4,216
09:41:56 13,270 ▼ 5 1 4,206
09:41:56 13,280 ▲ 5 1 4,205
09:40:37 13,290 ▲ 15 12 4,204
09:40:37 13,295 ▲ 20 3 4,192
09:39:38 13,300 ▲ 25 14 4,189
09:38:40 13,300 ▲ 25 50 4,175
09:38:18 13,310 ▲ 35 46 3,924
09:38:18 13,300 ▲ 25 201 4,125
09:38:18 13,320 ▲ 45 1 3,878
09:38:15 13,330 ▲ 55 1 3,877
09:37:58 13,335 ▲ 60 2 3,876
09:36:46 13,345 ▲ 70 17 3,874
09:36:25 13,345 ▲ 70 1 3,857
09:34:59 13,310 ▲ 35 5 3,856
09:31:59 13,300 ▲ 25 180 3,851
09:31:36 13,300 ▲ 25 10 3,671
09:31:22 13,300 ▲ 25 10 3,661
09:31:15 13,300 ▲ 25 300 3,651
09:31:13 13,300 ▲ 25 200 3,351
09:25:59 13,300 ▲ 25 40 3,151
09:24:21 13,295 ▲ 20 10 3,111
09:24:14 13,295 ▲ 20 10 3,101
09:17:38 13,235 ▼ 40 1 3,091
09:16:51 13,270 ▼ 5 1 3,090
09:16:37 13,270 ▼ 5 1 3,089
09:16:20 13,225 ▼ 50 347 3,088
09:16:19 13,220 ▼ 55 1 2,741
09:16:05 13,220 ▼ 55 1 2,740
09:15:07 13,225 ▼ 50 17 2,739
09:13:30 13,225 ▼ 50 5 2,722
09:13:23 13,240 ▼ 35 622 2,717
09:13:05 13,260 ▼ 15 12 2,095
09:13:00 13,255 ▼ 20 1 2,083
09:12:21 13,265 ▼ 10 210 2,082
09:12:02 13,270 ▼ 5 1 1,872
09:11:47 13,270 ▼ 5 1 1,871
09:11:26 13,275  0 69 1,870
09:10:29 13,275  0 30 1,801
09:10:07 13,275  0 2 1,771
09:10:05 13,290 ▲ 15 5 1,769
09:09:48 13,290 ▲ 15 30 1,764
09:09:46 13,290 ▲ 15 10 1,734
09:09:33 13,300 ▲ 25 10 1,724
09:09:21 13,300 ▲ 25 1 1,714
09:08:40 13,325 ▲ 50 28 1,713
09:08:40 13,325 ▲ 50 175 1,685
09:08:32 13,325 ▲ 50 30 1,510
09:06:36 13,370 ▲ 95 10 1,480
09:06:35 13,380 ▲ 105 137 1,470
09:06:26 13,380 ▲ 105 31 1,333
09:05:41 13,380 ▲ 105 1 1,302
09:05:19 13,400 ▲ 125 199 1,301
09:05:10 13,405 ▲ 130 500 1,102
09:05:01 13,410 ▲ 135 50 602
09:04:35 13,410 ▲ 135 10 552
09:04:20 13,410 ▲ 135 2 542
09:04:17 13,415 ▲ 140 50 540
09:03:25 13,430 ▲ 155 50 490
09:03:03 13,435 ▲ 160 1 440
09:02:59 13,435 ▲ 160 50 439
09:02:49 13,435 ▲ 160 16 389
09:02:28 13,445 ▲ 170 7 373
09:01:45 13,435 ▲ 160 4 366
09:00:27 13,435 ▲ 160 100 362
09:00:26 13,435 ▲ 160 262 262

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
09.21 15:29    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,339.17 ▲ 15.72 0.68%
코스닥 827.84 ▲ 6.71 0.82%
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.