KODEX 종합채권(AA-이상)액티브
(273130)
코스피

액면가 0원
  12.14 15:59

104,055 (104,045)   [시가/고가/저가] 104,020 / 104,060 / 104,010 
전일비/등락률 ▲ 10 (0.01%) 매도호가/호가잔량 104,055 / 2,423
거래량/전일동시간대비 7,727 /▼ 2,026 매수호가/호가잔량 104,050 / 1
상한가/하한가 135,255 / 72,835 총매도/총매수잔량 222,553 / 323,950

매도잔량 호가 매수잔량
0 0 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
0 0
0 0
0 0
0 0
3,000 104,075
3,000 104,070
3,000 104,065
3,000 104,060
2,423 104,055
 
104,050 1
104,030 28
104,010 2,949
104,000 10
103,975 3,000
103,970 3,003
103,965 3,000
103,960 3,000
103,955 3,000
103,950 10
 
총매도잔량 순매수잔량 총매수잔량
14,423 3,578 18,001
시간외잔량 시간외잔량
0 3
 
KODEX 종합채권(AA-이상)액티브 273130
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,069.38 (-26.17)    FUTURE 262.70 (-5.10)   Basis: -2.85
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:30:30 104,055 ▲ 10 3 7,727
15:18:30 104,050 ▲ 5 20 7,724
15:18:30 104,050 ▲ 5 50 7,704
15:17:20 104,055 ▲ 10 1 7,654
15:17:20 104,055 ▲ 10 2 7,653
15:17:03 104,055 ▲ 10 51 7,651
15:17:03 104,055 ▲ 10 21 7,600
15:16:53 104,055 ▲ 10 1 7,579
15:16:49 104,055 ▲ 10 2 7,578
15:16:25 104,055 ▲ 10 1 7,576
15:16:17 104,060 ▲ 15 2 7,575
15:15:58 104,060 ▲ 15 1 7,573
15:15:46 104,060 ▲ 15 2 7,572
15:15:36 104,060 ▲ 15 20 7,570
15:15:36 104,060 ▲ 15 50 7,550
15:15:31 104,060 ▲ 15 1 7,500
15:15:14 104,060 ▲ 15 2 7,499
15:15:04 104,060 ▲ 15 1 7,497
15:14:43 104,060 ▲ 15 2 7,496
15:14:36 104,060 ▲ 15 1 7,494
15:14:11 104,060 ▲ 15 2 7,493
15:14:09 104,060 ▲ 15 1 7,491
15:14:09 104,055 ▲ 10 21 7,490
15:14:09 104,055 ▲ 10 51 7,469
15:13:42 104,055 ▲ 10 1 7,418
15:13:40 104,055 ▲ 10 2 7,417
15:13:14 104,050 ▲ 5 1 7,415
15:13:08 104,050 ▲ 5 2 7,414
15:12:47 104,050 ▲ 5 1 7,412
15:12:42 104,050 ▲ 5 51 7,411
15:12:42 104,050 ▲ 5 21 7,360
15:12:37 104,050 ▲ 5 2 7,339
15:12:20 104,050 ▲ 5 1 7,337
15:12:05 104,050 ▲ 5 2 7,336
15:11:53 104,050 ▲ 5 1 7,334
15:11:34 104,050 ▲ 5 2 7,333
15:11:25 104,050 ▲ 5 1 7,331
15:11:15 104,050 ▲ 5 21 7,330
15:11:15 104,050 ▲ 5 51 7,309
15:11:02 104,050 ▲ 5 2 7,258
15:10:58 104,050 ▲ 5 1 7,256
15:10:31 104,045  0 1 7,255
15:10:31 104,045  0 2 7,254
15:10:03 104,045  0 1 7,252
15:09:59 104,045  0 2 7,251
15:09:48 104,045  0 21 7,249
15:09:48 104,045  0 50 7,228
15:09:36 104,045  0 1 7,178
15:09:28 104,045  0 2 7,177
15:09:09 104,045  0 1 7,175
15:08:57 104,045  0 2 7,174
15:08:42 104,045  0 1 7,172
15:08:25 104,050 ▲ 5 2 7,171
15:08:21 104,050 ▲ 5 51 7,169
15:08:21 104,050 ▲ 5 21 7,118
15:08:14 104,050 ▲ 5 1 7,097
15:07:54 104,050 ▲ 5 2 7,096
15:07:47 104,050 ▲ 5 1 7,094
15:07:22 104,050 ▲ 5 2 7,093
15:07:20 104,050 ▲ 5 1 7,091
15:06:54 104,050 ▲ 5 21 7,090
15:06:54 104,050 ▲ 5 50 7,069
15:06:53 104,050 ▲ 5 1 7,019
15:06:51 104,050 ▲ 5 2 7,018
15:06:25 104,050 ▲ 5 1 7,016
15:06:19 104,050 ▲ 5 2 7,015
15:05:58 104,050 ▲ 5 1 7,013
15:05:48 104,050 ▲ 5 2 7,012
15:05:31 104,050 ▲ 5 1 7,010
15:05:27 104,050 ▲ 5 20 7,009
15:05:27 104,050 ▲ 5 50 6,989
15:05:16 104,045  0 2 6,939
15:05:03 104,045  0 1 6,937
15:04:45 104,045  0 2 6,936
15:04:36 104,045  0 1 6,934
15:04:13 104,050 ▲ 5 2 6,933
15:04:09 104,050 ▲ 5 1 6,931
15:04:00 104,050 ▲ 5 50 6,930
15:04:00 104,050 ▲ 5 20 6,880
15:03:42 104,050 ▲ 5 2 6,860
15:03:42 104,050 ▲ 5 1 6,858
15:03:14 104,050 ▲ 5 1 6,857
15:03:10 104,050 ▲ 5 2 6,856
15:02:47 104,050 ▲ 5 1 6,854
15:02:39 104,050 ▲ 5 2 6,853
15:02:33 104,050 ▲ 5 21 6,851
15:02:33 104,050 ▲ 5 50 6,830
15:02:20 104,050 ▲ 5 1 6,780
15:02:08 104,050 ▲ 5 2 6,779
15:01:52 104,050 ▲ 5 1 6,777
15:01:36 104,050 ▲ 5 2 6,776
15:01:25 104,050 ▲ 5 1 6,774
15:01:06 104,050 ▲ 5 20 6,773
15:01:06 104,050 ▲ 5 50 6,753
15:01:05 104,050 ▲ 5 2 6,703
15:00:58 104,050 ▲ 5 1 6,701
15:00:33 104,050 ▲ 5 2 6,700
15:00:31 104,050 ▲ 5 1 6,698
15:00:03 104,050 ▲ 5 1 6,697
15:00:02 104,050 ▲ 5 2 6,696
14:59:39 104,050 ▲ 5 50 6,694
14:59:39 104,050 ▲ 5 21 6,644
14:59:36 104,050 ▲ 5 1 6,623
14:59:30 104,050 ▲ 5 2 6,622
14:59:09 104,050 ▲ 5 1 6,620
14:58:59 104,050 ▲ 5 2 6,619
14:58:41 104,050 ▲ 5 1 6,617
14:58:27 104,050 ▲ 5 2 6,616
14:58:14 104,050 ▲ 5 1 6,614
14:58:12 104,050 ▲ 5 20 6,613
14:58:12 104,050 ▲ 5 50 6,593
14:57:56 104,050 ▲ 5 2 6,543
14:57:47 104,050 ▲ 5 1 6,541
14:57:24 104,050 ▲ 5 2 6,540
14:57:20 104,050 ▲ 5 1 6,538
14:56:53 104,050 ▲ 5 2 6,537
14:56:52 104,050 ▲ 5 1 6,535
14:56:45 104,050 ▲ 5 21 6,534
14:56:45 104,050 ▲ 5 50 6,513
14:56:25 104,050 ▲ 5 1 6,463
14:56:21 104,050 ▲ 5 2 6,462
14:55:58 104,050 ▲ 5 1 6,460
14:55:50 104,050 ▲ 5 2 6,459
14:55:30 104,050 ▲ 5 1 6,457
14:55:18 104,050 ▲ 5 2 6,456
14:55:18 104,050 ▲ 5 21 6,454
14:55:18 104,050 ▲ 5 51 6,433
14:55:03 104,050 ▲ 5 1 6,382
14:54:47 104,050 ▲ 5 2 6,381
14:54:36 104,050 ▲ 5 1 6,379
14:54:16 104,050 ▲ 5 2 6,378
14:54:09 104,050 ▲ 5 1 6,376
14:53:51 104,050 ▲ 5 21 6,375
14:53:51 104,050 ▲ 5 51 6,354
14:53:44 104,050 ▲ 5 2 6,303
14:53:41 104,050 ▲ 5 1 6,301
14:53:14 104,050 ▲ 5 1 6,300
14:53:13 104,050 ▲ 5 2 6,299
14:52:47 104,050 ▲ 5 1 6,297
14:52:41 104,050 ▲ 5 2 6,296
14:52:30 104,040 ▼ 5 340 6,294
14:52:24 104,050 ▲ 5 21 5,954
14:52:24 104,050 ▲ 5 50 5,933
14:52:19 104,050 ▲ 5 1 5,883
14:52:10 104,050 ▲ 5 2 5,882
14:51:52 104,050 ▲ 5 1 5,880
14:51:38 104,050 ▲ 5 2 5,879
14:51:25 104,050 ▲ 5 1 5,877
14:51:07 104,050 ▲ 5 2 5,876
14:50:58 104,050 ▲ 5 1 5,874
14:50:57 104,050 ▲ 5 21 5,873
14:50:57 104,050 ▲ 5 51 5,852
14:50:35 104,050 ▲ 5 2 5,801
14:50:30 104,050 ▲ 5 1 5,799
14:50:04 104,050 ▲ 5 2 5,798
14:50:03 104,050 ▲ 5 1 5,796
14:49:36 104,050 ▲ 5 1 5,795
14:49:32 104,050 ▲ 5 2 5,794
14:49:30 104,050 ▲ 5 50 5,792
14:49:30 104,050 ▲ 5 21 5,742
14:49:09 104,045  0 1 5,721
14:49:01 104,045  0 2 5,720
14:48:41 104,045  0 1 5,718
14:48:29 104,045  0 2 5,717
14:48:14 104,050 ▲ 5 1 5,715
14:48:03 104,050 ▲ 5 50 5,714
14:48:03 104,050 ▲ 5 21 5,664
14:47:58 104,050 ▲ 5 2 5,643
14:47:47 104,050 ▲ 5 1 5,641
14:47:26 104,050 ▲ 5 2 5,640
14:47:19 104,045  0 1 5,638
14:46:55 104,045  0 2 5,637
14:46:52 104,045  0 1 5,635
14:46:36 104,045  0 21 5,634
14:46:36 104,045  0 51 5,613
14:46:25 104,045  0 1 5,562
14:46:24 104,045  0 2 5,561
14:45:58 104,045  0 1 5,559
14:45:52 104,045  0 2 5,558
14:45:30 104,045  0 1 5,556
14:45:21 104,045  0 2 5,555
14:45:09 104,045  0 21 5,553
14:45:09 104,045  0 51 5,532
14:45:03 104,045  0 1 5,481
14:44:49 104,045  0 2 5,480
14:44:36 104,045  0 1 5,478
14:44:18 104,045  0 2 5,477
14:44:08 104,045  0 1 5,475
14:43:46 104,045  0 2 5,474
14:43:42 104,045  0 21 5,472
14:43:42 104,045  0 51 5,451
14:43:41 104,045  0 1 5,400
14:43:15 104,045  0 2 5,399
14:43:14 104,045  0 1 5,397
14:42:47 104,045  0 1 5,396
14:42:43 104,045  0 2 5,395
14:42:19 104,045  0 1 5,393
14:42:15 104,045  0 50 5,392
14:42:15 104,045  0 21 5,342
14:42:12 104,045  0 2 5,321
14:41:52 104,045  0 1 5,319
14:41:40 104,045  0 2 5,318
14:41:25 104,045  0 1 5,316
14:41:09 104,045  0 2 5,315
14:40:57 104,045  0 1 5,313
14:40:48 104,045  0 21 5,312
14:40:48 104,045  0 50 5,291
14:40:37 104,045  0 2 5,241
14:40:30 104,045  0 1 5,239
14:40:06 104,045  0 2 5,238
14:40:03 104,045  0 1 5,236
14:39:36 104,045  0 1 5,235
14:39:35 104,045  0 2 5,234
14:39:21 104,045  0 21 5,232
14:39:21 104,045  0 51 5,211
14:39:08 104,045  0 1 5,160
14:39:03 104,045  0 2 5,159
14:38:41 104,045  0 1 5,157
14:38:32 104,045  0 2 5,156
14:38:14 104,045  0 1 5,154
14:38:00 104,045  0 2 5,153
14:37:54 104,045  0 21 5,151
14:37:54 104,045  0 51 5,130
14:37:46 104,045  0 1 5,079
14:37:29 104,045  0 2 5,078
14:37:19 104,045  0 1 5,076
14:36:57 104,045  0 2 5,075
14:36:52 104,045  0 1 5,073
14:36:27 104,045  0 50 5,072
14:36:27 104,045  0 20 5,022
14:36:26 104,045  0 2 5,002
14:36:25 104,045  0 1 5,000
14:35:57 104,045  0 1 4,999
14:35:54 104,045  0 2 4,998
14:35:30 104,045  0 1 4,996
14:35:23 104,045  0 2 4,995
14:35:03 104,045  0 1 4,993
14:35:00 104,045  0 21 4,992
14:35:00 104,045  0 50 4,971
14:34:51 104,045  0 2 4,921
14:34:36 104,045  0 1 4,919
14:34:20 104,050 ▲ 5 2 4,918
14:34:08 104,050 ▲ 5 1 4,916
14:33:48 104,050 ▲ 5 2 4,915
14:33:41 104,050 ▲ 5 1 4,913
14:33:33 104,050 ▲ 5 21 4,912
14:33:33 104,050 ▲ 5 51 4,891
14:33:17 104,050 ▲ 5 2 4,840
14:33:14 104,050 ▲ 5 1 4,838
14:32:46 104,050 ▲ 5 1 4,837
14:32:45 104,050 ▲ 5 2 4,836
14:32:19 104,050 ▲ 5 1 4,834
14:32:14 104,050 ▲ 5 2 4,833
14:32:06 104,050 ▲ 5 21 4,831
14:32:06 104,050 ▲ 5 50 4,810
14:31:52 104,050 ▲ 5 1 4,760
14:31:43 104,050 ▲ 5 2 4,759
14:31:25 104,050 ▲ 5 1 4,757
14:31:11 104,050 ▲ 5 2 4,756
14:30:57 104,050 ▲ 5 1 4,754
14:30:40 104,050 ▲ 5 2 4,753
14:30:39 104,050 ▲ 5 20 4,751
14:30:39 104,050 ▲ 5 50 4,731
14:30:30 104,050 ▲ 5 1 4,681
14:30:08 104,050 ▲ 5 2 4,680
14:30:03 104,050 ▲ 5 1 4,678
14:29:37 104,050 ▲ 5 2 4,677
14:29:35 104,050 ▲ 5 1 4,675
14:29:33 104,050 ▲ 5 303 4,674
14:29:33 104,050 ▲ 5 2,697 4,371
14:29:12 104,055 ▲ 10 21 1,674
14:29:12 104,055 ▲ 10 51 1,653
14:29:08 104,055 ▲ 10 1 1,602
14:29:05 104,055 ▲ 10 2 1,601
14:28:41 104,055 ▲ 10 1 1,599
14:28:34 104,055 ▲ 10 2 1,598
14:28:14 104,055 ▲ 10 1 1,596
14:28:02 104,055 ▲ 10 2 1,595
14:27:46 104,055 ▲ 10 1 1,593
14:27:45 104,055 ▲ 10 21 1,592
14:27:45 104,055 ▲ 10 50 1,571
14:27:31 104,050 ▲ 5 2 1,521
14:27:19 104,050 ▲ 5 1 1,519
14:26:59 104,050 ▲ 5 2 1,518
14:26:52 104,050 ▲ 5 1 1,516
14:26:28 104,055 ▲ 10 2 1,515
14:26:24 104,055 ▲ 10 1 1,513
14:26:18 104,055 ▲ 10 50 1,512
14:26:18 104,055 ▲ 10 21 1,462
14:25:57 104,055 ▲ 10 1 1,441
14:25:56 104,055 ▲ 10 2 1,440
14:25:30 104,055 ▲ 10 1 1,438
14:25:25 104,055 ▲ 10 2 1,437
14:25:03 104,055 ▲ 10 1 1,435
14:24:53 104,055 ▲ 10 2 1,434
14:24:51 104,055 ▲ 10 21 1,381
14:24:51 104,055 ▲ 10 51 1,432
14:24:35 104,055 ▲ 10 1 1,360
14:24:22 104,055 ▲ 10 2 1,359
14:24:08 104,055 ▲ 10 1 1,357
14:23:51 104,055 ▲ 10 2 1,356
14:23:41 104,055 ▲ 10 1 1,354
14:23:24 104,055 ▲ 10 50 1,353
14:23:24 104,055 ▲ 10 20 1,303
14:23:19 104,055 ▲ 10 2 1,283
14:23:13 104,055 ▲ 10 1 1,281
14:22:48 104,055 ▲ 10 2 1,280
14:22:46 104,055 ▲ 10 1 1,278
14:22:19 104,055 ▲ 10 1 1,277
14:22:16 104,055 ▲ 10 2 1,276
14:21:58 104,055 ▲ 10 51 1,274
14:21:58 104,055 ▲ 10 21 1,223
14:21:52 104,055 ▲ 10 1 1,202
14:21:45 104,055 ▲ 10 2 1,201
14:21:24 104,055 ▲ 10 1 1,199
14:21:13 104,055 ▲ 10 2 1,198
14:20:57 104,055 ▲ 10 1 1,196
14:20:42 104,055 ▲ 10 2 1,195
14:20:32 104,055 ▲ 10 21 1,193
14:20:32 104,055 ▲ 10 50 1,172
14:20:30 104,055 ▲ 10 1 1,122
14:20:10 104,055 ▲ 10 2 1,121
14:20:02 104,055 ▲ 10 1 1,119
14:19:39 104,055 ▲ 10 2 1,118
14:19:35 104,055 ▲ 10 1 1,116
14:19:08 104,055 ▲ 10 1 1,115
14:19:07 104,055 ▲ 10 2 1,114
14:19:06 104,055 ▲ 10 50 1,112
14:19:06 104,055 ▲ 10 21 1,062
14:18:41 104,055 ▲ 10 1 1,041
14:18:36 104,055 ▲ 10 2 1,040
14:18:13 104,055 ▲ 10 1 1,038
14:18:04 104,055 ▲ 10 2 1,037
14:17:46 104,055 ▲ 10 1 1,035
14:17:40 104,055 ▲ 10 21 1,034
14:17:40 104,055 ▲ 10 51 1,013
14:17:33 104,055 ▲ 10 2 962
14:17:19 104,055 ▲ 10 1 960
14:17:02 104,055 ▲ 10 2 959
14:16:52 104,055 ▲ 10 1 957
14:16:30 104,055 ▲ 10 2 956
14:16:24 104,055 ▲ 10 1 954
14:16:14 104,055 ▲ 10 50 953
14:16:14 104,055 ▲ 10 21 903
14:15:59 104,055 ▲ 10 2 882
14:15:57 104,055 ▲ 10 1 880
14:15:30 104,060 ▲ 15 1 879
14:15:27 104,060 ▲ 15 2 878
14:15:02 104,060 ▲ 15 1 876
14:14:56 104,060 ▲ 15 2 875
14:14:48 104,060 ▲ 15 21 873
14:14:48 104,060 ▲ 15 51 852
14:14:35 104,060 ▲ 15 1 801
14:14:24 104,060 ▲ 15 2 800
14:14:08 104,060 ▲ 15 1 798
14:13:53 104,060 ▲ 15 2 797
14:13:41 104,060 ▲ 15 1 795
14:13:22 104,060 ▲ 15 50 794
14:13:22 104,060 ▲ 15 20 744
14:13:21 104,060 ▲ 15 2 724
14:13:13 104,060 ▲ 15 1 722
14:12:50 104,060 ▲ 15 2 721
14:12:46 104,060 ▲ 15 1 719
14:12:19 104,055 ▲ 10 1 718
14:12:18 104,055 ▲ 10 2 717
14:11:56 104,055 ▲ 10 50 715
14:11:56 104,055 ▲ 10 21 665
14:11:51 104,055 ▲ 10 1 644
14:11:47 104,055 ▲ 10 2 643
14:11:24 104,055 ▲ 10 1 641
14:11:15 104,055 ▲ 10 2 640
14:10:57 104,055 ▲ 10 1 638
14:10:44 104,055 ▲ 10 2 637
14:10:30 104,055 ▲ 10 1 635
14:10:30 104,055 ▲ 10 21 634
14:10:30 104,055 ▲ 10 50 613
14:10:12 104,055 ▲ 10 2 563
14:10:02 104,055 ▲ 10 1 561
14:09:41 104,055 ▲ 10 2 560
14:09:35 104,055 ▲ 10 1 558
14:09:04 104,055 ▲ 10 21 557
14:09:04 104,055 ▲ 10 50 536
14:07:38 104,055 ▲ 10 51 486
14:07:38 104,055 ▲ 10 21 435
13:31:15 104,055 ▲ 10 1 414
13:20:52 104,045  0 70 413
13:17:22 104,045  0 10 343
12:43:45 104,055 ▲ 10 1 333
12:31:04 104,050 ▲ 5 30 332
12:23:26 104,055 ▲ 10 20 302
12:19:43 104,055 ▲ 10 133 282
12:15:38 104,055 ▲ 10 1 149
11:43:27 104,035 ▼ 10 5 148
11:43:27 104,050 ▲ 5 2 143
10:47:40 104,050 ▲ 5 20 141
10:47:22 104,050 ▲ 5 5 121
10:39:20 104,010 ▼ 35 8 116
10:22:30 104,045  0 1 108
10:07:05 104,010 ▼ 35 64 107
10:07:05 104,020 ▼ 25 11 43
09:49:12 104,050 ▲ 5 10 32
09:48:41 104,050 ▲ 5 10 22
09:47:58 104,050 ▲ 5 10 12
09:15:37 104,020 ▼ 25 2 2

종목뉴스 더보기 종목뉴스 더보기

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
12.14 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,069.38 ▼ 26.17 -1.25%
코스닥 666.34 ▼ 15.44 -2.26%
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.