KODEX 종합채권(AA-이상)액티브
(273130)
코스피

액면가 0원
  08.21 15:59

102,070 (101,925)   [시가/고가/저가] 102,020 / 102,080 / 101,975 
전일비/등락률 ▲ 145 (0.14%) 매도호가/호가잔량 102,050 / 1,547
거래량/전일동시간대비 4,790 /▲ 2,164 매수호가/호가잔량 102,000 / 3,000
상한가/하한가 132,500 / 71,350 총매도/총매수잔량 217,573 / 218,980

매도잔량 호가 매수잔량
0 0 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
0 0
0 0
0 0
0 0
3,000 102,070
3,000 102,065
3,000 102,060
2,906 102,055
1,547 102,050
 
102,000 3,000
101,995 3,000
101,990 3,000
101,985 3,000
101,980 3,000
0 0
0 0
0 0
0 0
0 0
 
총매도잔량 순매수잔량 총매수잔량
13,453 1,547 15,000
시간외잔량 시간외잔량
0 0
 
KODEX 종합채권(AA-이상)액티브 273130
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,270.06 (+22.18)    FUTURE 292.50 (+3.45)   Basis: 0.57
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:18:30 102,070 ▲ 145 2 4,790
15:18:30 102,070 ▲ 145 24 4,788
15:18:30 102,070 ▲ 145 3 4,764
15:17:13 102,075 ▲ 150 2 4,761
15:17:13 102,075 ▲ 150 24 4,759
15:17:13 102,075 ▲ 150 3 4,735
15:16:00 102,080 ▲ 155 6 4,732
15:15:56 102,080 ▲ 155 2 4,726
15:15:56 102,080 ▲ 155 23 4,724
15:15:56 102,080 ▲ 155 3 4,701
15:14:39 102,065 ▲ 140 2 4,698
15:14:39 102,065 ▲ 140 3 4,696
15:14:39 102,065 ▲ 140 24 4,693
15:13:22 102,060 ▲ 135 23 4,669
15:13:22 102,060 ▲ 135 2 4,646
15:13:22 102,060 ▲ 135 3 4,644
15:12:38 102,050 ▲ 125 5 4,641
15:12:05 102,050 ▲ 125 24 4,636
15:12:05 102,050 ▲ 125 2 4,612
15:12:05 102,050 ▲ 125 3 4,610
15:10:48 102,045 ▲ 120 24 4,607
15:10:48 102,045 ▲ 120 2 4,583
15:10:48 102,045 ▲ 120 3 4,581
15:09:31 102,040 ▲ 115 24 4,578
15:09:31 102,040 ▲ 115 2 4,554
15:09:31 102,040 ▲ 115 3 4,552
15:09:15 102,040 ▲ 115 6 4,549
15:08:14 102,040 ▲ 115 2 4,543
15:08:14 102,040 ▲ 115 24 4,541
15:08:14 102,040 ▲ 115 3 4,517
15:06:57 102,040 ▲ 115 24 4,514
15:06:57 102,040 ▲ 115 2 4,490
15:06:57 102,040 ▲ 115 3 4,488
15:05:53 102,045 ▲ 120 5 4,485
15:05:40 102,030 ▲ 105 23 4,480
15:05:40 102,030 ▲ 105 2 4,457
15:05:40 102,030 ▲ 105 3 4,455
15:04:23 102,025 ▲ 100 2 4,452
15:04:23 102,025 ▲ 100 24 4,450
15:04:23 102,025 ▲ 100 3 4,426
15:03:06 102,035 ▲ 110 2 4,423
15:03:06 102,035 ▲ 110 23 4,421
15:03:06 102,035 ▲ 110 3 4,398
15:02:30 102,030 ▲ 105 6 4,395
15:01:49 102,030 ▲ 105 23 4,389
15:01:49 102,030 ▲ 105 2 4,366
15:01:49 102,030 ▲ 105 3 4,364
15:00:32 102,025 ▲ 100 2 4,361
15:00:32 102,025 ▲ 100 3 4,359
15:00:32 102,025 ▲ 100 24 4,356
14:59:15 102,015 ▲ 90 3 4,332
14:59:15 102,015 ▲ 90 23 4,329
14:59:15 102,015 ▲ 90 2 4,306
14:59:08 102,015 ▲ 90 6 4,304
14:57:58 102,020 ▲ 95 24 4,298
14:57:58 102,020 ▲ 95 2 4,274
14:57:58 102,020 ▲ 95 3 4,272
14:56:41 102,020 ▲ 95 2 4,269
14:56:41 102,020 ▲ 95 24 4,267
14:56:41 102,020 ▲ 95 3 4,243
14:55:45 102,010 ▲ 85 6 4,240
14:55:24 102,010 ▲ 85 24 4,234
14:55:24 102,010 ▲ 85 2 4,210
14:55:24 102,010 ▲ 85 3 4,208
14:54:07 102,000 ▲ 75 3 4,205
14:54:07 102,000 ▲ 75 24 4,202
14:54:07 102,000 ▲ 75 2 4,178
14:52:50 102,000 ▲ 75 2 4,176
14:52:50 102,000 ▲ 75 3 4,174
14:52:50 102,000 ▲ 75 23 4,171
14:52:23 102,000 ▲ 75 6 4,148
14:51:33 102,000 ▲ 75 3 4,142
14:51:33 102,000 ▲ 75 2 4,139
14:51:33 102,000 ▲ 75 24 4,137
14:50:16 101,995 ▲ 70 2 4,113
14:50:16 101,995 ▲ 70 24 4,111
14:50:16 101,995 ▲ 70 3 4,087
14:49:01 101,995 ▲ 70 5 4,084
14:48:59 101,995 ▲ 70 3 4,079
14:48:59 101,995 ▲ 70 2 4,076
14:48:59 101,995 ▲ 70 24 4,074
14:47:42 101,990 ▲ 65 3 4,050
14:47:42 101,990 ▲ 65 2 4,047
14:47:42 101,990 ▲ 65 24 4,045
14:46:25 101,990 ▲ 65 24 4,021
14:46:25 101,990 ▲ 65 3 3,997
14:46:25 101,990 ▲ 65 3 3,994
14:45:38 101,990 ▲ 65 6 3,991
14:45:08 101,995 ▲ 70 3 3,985
14:45:08 101,995 ▲ 70 24 3,982
14:45:08 101,995 ▲ 70 3 3,958
14:43:51 101,990 ▲ 65 3 3,955
14:43:51 101,990 ▲ 65 2 3,952
14:43:51 101,990 ▲ 65 24 3,950
14:42:34 101,990 ▲ 65 24 3,926
14:42:34 101,990 ▲ 65 2 3,902
14:42:34 101,990 ▲ 65 3 3,900
14:42:16 101,990 ▲ 65 6 3,897
14:41:17 101,995 ▲ 70 3 3,891
14:41:17 101,995 ▲ 70 2 3,888
14:41:17 101,995 ▲ 70 24 3,886
14:40:00 101,995 ▲ 70 3 3,862
14:40:00 101,995 ▲ 70 24 3,859
14:40:00 101,995 ▲ 70 2 3,835
14:38:53 101,995 ▲ 70 6 3,833
14:38:43 101,995 ▲ 70 2 3,827
14:38:43 101,995 ▲ 70 3 3,802
14:38:43 101,995 ▲ 70 23 3,825
14:37:26 101,990 ▲ 65 2 3,799
14:37:26 101,990 ▲ 65 3 3,797
14:37:26 101,990 ▲ 65 23 3,794
14:36:09 101,990 ▲ 65 2 3,771
14:36:09 101,990 ▲ 65 24 3,769
14:36:09 101,990 ▲ 65 3 3,745
14:35:31 101,995 ▲ 70 6 3,742
14:34:52 101,995 ▲ 70 2 3,736
14:34:52 101,995 ▲ 70 24 3,734
14:34:52 101,995 ▲ 70 3 3,710
14:33:35 101,990 ▲ 65 3 3,707
14:33:35 101,990 ▲ 65 3 3,704
14:33:35 101,990 ▲ 65 24 3,701
14:32:18 101,990 ▲ 65 2 3,677
14:32:18 101,990 ▲ 65 3 3,675
14:32:18 101,990 ▲ 65 24 3,672
14:32:08 101,990 ▲ 65 5 3,648
14:31:01 101,980 ▲ 55 23 3,643
14:31:01 101,980 ▲ 55 2 3,620
14:31:01 101,980 ▲ 55 3 3,618
14:29:44 101,990 ▲ 65 2 3,615
14:29:44 101,990 ▲ 65 23 3,613
14:29:44 101,990 ▲ 65 3 3,590
14:28:46 101,990 ▲ 65 6 3,587
14:28:27 101,990 ▲ 65 2 3,581
14:28:27 101,990 ▲ 65 3 3,579
14:28:27 101,990 ▲ 65 24 3,576
14:27:10 101,980 ▲ 55 3 3,552
14:27:10 101,980 ▲ 55 24 3,549
14:27:10 101,980 ▲ 55 3 3,525
14:25:53 101,975 ▲ 50 2 3,522
14:25:53 101,975 ▲ 50 3 3,520
14:25:53 101,975 ▲ 50 24 3,517
14:25:24 101,975 ▲ 50 6 3,493
14:24:36 101,980 ▲ 55 24 3,487
14:24:36 101,980 ▲ 55 2 3,463
14:24:36 101,980 ▲ 55 3 3,461
14:23:19 101,980 ▲ 55 2 3,458
14:23:19 101,980 ▲ 55 23 3,456
14:23:19 101,980 ▲ 55 3 3,433
14:22:02 101,980 ▲ 55 3 3,430
14:22:02 101,980 ▲ 55 24 3,427
14:22:02 101,980 ▲ 55 2 3,403
14:22:01 101,980 ▲ 55 6 3,401
14:20:45 101,980 ▲ 55 2 3,395
14:20:45 101,980 ▲ 55 3 3,393
14:20:45 101,980 ▲ 55 23 3,390
14:19:28 101,980 ▲ 55 24 3,367
14:19:28 101,980 ▲ 55 3 3,343
14:19:28 101,980 ▲ 55 3 3,340
14:19:15 101,975 ▲ 50 1,000 3,337
14:18:39 101,980 ▲ 55 6 2,337
14:18:11 101,980 ▲ 55 2 2,331
14:18:11 101,980 ▲ 55 24 2,329
14:18:11 101,980 ▲ 55 3 2,305
14:16:54 101,975 ▲ 50 24 2,302
14:16:54 101,975 ▲ 50 3 2,278
14:16:54 101,975 ▲ 50 2 2,275
14:15:37 101,975 ▲ 50 2 2,273
14:15:37 101,975 ▲ 50 24 2,271
14:15:37 101,975 ▲ 50 3 2,247
14:15:16 101,975 ▲ 50 5 2,244
14:14:20 101,975 ▲ 50 3 2,239
14:14:20 101,975 ▲ 50 2 2,236
14:14:20 101,975 ▲ 50 23 2,234
14:13:03 101,980 ▲ 55 2 2,211
14:13:03 101,980 ▲ 55 24 2,209
14:13:03 101,980 ▲ 55 3 2,185
14:11:54 101,980 ▲ 55 6 2,182
14:11:46 101,980 ▲ 55 24 2,176
14:11:46 101,980 ▲ 55 3 2,152
14:11:46 101,980 ▲ 55 3 2,149
14:10:29 101,995 ▲ 70 3 2,146
14:10:29 101,995 ▲ 70 24 2,143
14:10:29 101,995 ▲ 70 3 2,119
14:09:12 101,995 ▲ 70 3 2,116
14:09:12 101,995 ▲ 70 24 2,113
14:09:12 101,995 ▲ 70 2 2,089
14:08:32 101,985 ▲ 60 6 2,087
14:07:55 101,985 ▲ 60 24 2,081
14:07:55 101,985 ▲ 60 3 2,057
14:07:55 101,985 ▲ 60 3 2,054
14:06:38 101,980 ▲ 55 3 2,051
14:06:38 101,980 ▲ 55 2 2,048
14:06:38 101,980 ▲ 55 24 2,046
14:05:21 101,975 ▲ 50 24 2,022
14:05:21 101,975 ▲ 50 3 1,998
14:05:21 101,975 ▲ 50 3 1,995
14:05:09 101,975 ▲ 50 6 1,992
14:04:04 101,975 ▲ 50 3 1,986
14:04:04 101,975 ▲ 50 24 1,983
14:04:04 101,975 ▲ 50 2 1,959
14:02:47 101,980 ▲ 55 2 1,957
14:02:47 101,980 ▲ 55 3 1,955
14:02:47 101,980 ▲ 55 23 1,952
14:01:47 101,980 ▲ 55 6 1,929
14:01:30 101,980 ▲ 55 2 1,923
14:01:30 101,980 ▲ 55 3 1,921
14:01:30 101,980 ▲ 55 24 1,918
14:00:13 101,975 ▲ 50 2 1,894
14:00:13 101,975 ▲ 50 24 1,892
14:00:13 101,975 ▲ 50 3 1,868
13:58:56 101,975 ▲ 50 2 1,865
13:58:56 101,975 ▲ 50 3 1,863
13:58:56 101,975 ▲ 50 23 1,860
13:58:24 101,975 ▲ 50 5 1,837
13:57:39 101,980 ▲ 55 24 1,832
13:57:39 101,980 ▲ 55 3 1,808
13:57:39 101,980 ▲ 55 3 1,805
13:56:22 101,980 ▲ 55 2 1,802
13:56:22 101,980 ▲ 55 24 1,800
13:56:22 101,980 ▲ 55 3 1,776
13:55:05 101,980 ▲ 55 24 1,773
13:55:05 101,980 ▲ 55 2 1,749
13:55:05 101,980 ▲ 55 3 1,747
13:55:02 101,975 ▲ 50 6 1,744
13:53:48 101,975 ▲ 50 3 1,738
13:53:48 101,975 ▲ 50 2 1,735
13:53:48 101,975 ▲ 50 23 1,733
13:52:31 101,975 ▲ 50 2 1,710
13:52:31 101,975 ▲ 50 24 1,708
13:52:31 101,975 ▲ 50 3 1,684
13:51:39 101,975 ▲ 50 6 1,681
13:51:14 101,975 ▲ 50 3 1,675
13:51:14 101,975 ▲ 50 2 1,672
13:51:14 101,975 ▲ 50 24 1,670
13:49:57 101,975 ▲ 50 23 1,646
13:49:57 101,975 ▲ 50 2 1,623
13:49:57 101,975 ▲ 50 3 1,621
13:48:40 101,975 ▲ 50 24 1,618
13:48:40 101,975 ▲ 50 3 1,594
13:48:40 101,975 ▲ 50 2 1,591
13:48:17 101,975 ▲ 50 6 1,589
13:47:23 101,975 ▲ 50 24 1,583
13:47:23 101,975 ▲ 50 2 1,559
13:47:23 101,975 ▲ 50 3 1,557
13:46:06 101,975 ▲ 50 2 1,554
13:46:06 101,975 ▲ 50 3 1,552
13:46:06 101,975 ▲ 50 24 1,549
13:44:55 101,975 ▲ 50 6 1,525
13:44:49 101,975 ▲ 50 2 1,519
13:44:49 101,975 ▲ 50 3 1,493
13:44:49 101,975 ▲ 50 24 1,517
13:43:32 101,975 ▲ 50 24 1,490
13:43:32 101,975 ▲ 50 2 1,466
13:43:32 101,975 ▲ 50 3 1,464
13:42:15 101,975 ▲ 50 2 1,461
13:42:15 101,975 ▲ 50 3 1,459
13:42:15 101,975 ▲ 50 23 1,456
13:41:32 101,975 ▲ 50 5 1,433
13:40:58 101,975 ▲ 50 24 1,428
13:40:58 101,975 ▲ 50 2 1,404
13:40:58 101,975 ▲ 50 3 1,402
13:40:26 101,975 ▲ 50 2 1,399
13:39:46 101,975 ▲ 50 2 1,397
13:39:41 101,975 ▲ 50 3 1,395
13:39:41 101,975 ▲ 50 23 1,392
13:39:41 101,975 ▲ 50 2 1,369
13:38:24 101,980 ▲ 55 24 1,367
13:38:24 101,980 ▲ 55 2 1,343
13:38:24 101,980 ▲ 55 3 1,341
13:38:10 101,980 ▲ 55 6 1,338
13:37:07 101,980 ▲ 55 2 1,332
13:37:07 101,980 ▲ 55 24 1,330
13:37:07 101,980 ▲ 55 3 1,306
13:37:06 101,980 ▲ 55 200 1,303
13:34:47 101,990 ▲ 65 6 1,103
13:31:25 101,985 ▲ 60 6 1,097
13:28:02 101,980 ▲ 55 6 1,091
13:24:40 101,980 ▲ 55 5 1,085
13:21:18 101,980 ▲ 55 6 1,080
13:17:55 101,985 ▲ 60 6 1,074
13:14:33 101,995 ▲ 70 6 1,068
13:11:10 101,990 ▲ 65 6 1,062
13:07:48 101,985 ▲ 60 5 1,056
13:04:25 101,985 ▲ 60 6 1,051
13:01:34 101,985 ▲ 60 2 1,045
13:01:03 101,985 ▲ 60 6 1,043
12:57:41 101,990 ▲ 65 6 1,037
12:54:18 101,985 ▲ 60 6 1,031
12:50:56 101,985 ▲ 60 5 1,025
12:47:59 101,990 ▲ 65 2 1,020
12:47:33 101,990 ▲ 65 6 1,018
12:47:17 101,990 ▲ 65 3 1,012
12:47:03 101,990 ▲ 65 500 1,009
12:46:44 101,990 ▲ 65 24 509
12:44:11 101,995 ▲ 70 6 485
12:43:38 101,995 ▲ 70 5 479
12:43:38 101,995 ▲ 70 5 474
12:40:48 101,995 ▲ 70 6 469
12:37:26 102,000 ▲ 75 6 463
12:34:04 102,000 ▲ 75 5 457
12:30:41 102,000 ▲ 75 6 452
12:27:19 101,995 ▲ 70 6 446
12:23:56 101,995 ▲ 70 6 440
12:20:34 101,995 ▲ 70 5 434
12:17:12 101,995 ▲ 70 6 429
12:13:49 101,995 ▲ 70 6 423
12:10:27 101,995 ▲ 70 6 417
12:07:39 101,995 ▲ 70 2 411
12:07:04 101,995 ▲ 70 6 409
12:06:10 101,995 ▲ 70 2 403
12:03:42 101,995 ▲ 70 5 401
12:00:19 101,995 ▲ 70 6 396
11:56:57 101,995 ▲ 70 6 390
11:53:35 101,995 ▲ 70 6 384
11:50:12 101,995 ▲ 70 6 378
11:46:50 102,000 ▲ 75 5 372
11:43:27 102,000 ▲ 75 6 367
11:40:05 102,000 ▲ 75 6 361
11:36:42 101,995 ▲ 70 6 355
11:35:44 101,995 ▲ 70 2 349
11:33:20 102,000 ▲ 75 6 347
11:29:58 102,000 ▲ 75 5 341
11:27:35 102,000 ▲ 75 2 336
11:26:35 102,010 ▲ 85 6 334
11:23:13 102,010 ▲ 85 6 328
11:19:50 102,010 ▲ 85 6 322
11:16:53 102,005 ▲ 80 8 316
11:16:28 102,005 ▲ 80 6 308
11:13:05 102,010 ▲ 85 5 302
11:09:43 102,015 ▲ 90 6 297
11:06:21 102,010 ▲ 85 6 291
11:02:58 102,005 ▲ 80 6 285
10:59:36 102,010 ▲ 85 6 279
10:56:13 102,005 ▲ 80 5 273
10:52:51 102,010 ▲ 85 6 268
10:49:28 102,015 ▲ 90 6 262
10:46:06 102,015 ▲ 90 6 256
10:42:44 102,010 ▲ 85 6 250
10:39:21 102,020 ▲ 95 5 244
10:35:59 102,010 ▲ 85 6 239
10:33:54 102,005 ▲ 80 1 233
10:32:36 102,005 ▲ 80 6 232
10:29:14 102,005 ▲ 80 6 226
10:28:55 102,005 ▲ 80 105 220
10:25:52 102,010 ▲ 85 6 115
10:25:45 102,010 ▲ 85 5 109
10:22:29 102,010 ▲ 85 5 104
10:22:11 102,010 ▲ 85 5 99
10:19:55 102,015 ▲ 90 10 94
10:19:07 102,020 ▲ 95 6 84
10:17:49 102,020 ▲ 95 4 78
10:16:31 102,020 ▲ 95 5 74
10:15:44 102,020 ▲ 95 6 69
10:14:11 102,020 ▲ 95 5 63
10:12:22 102,020 ▲ 95 6 58
10:08:59 102,020 ▲ 95 6 52
10:05:37 102,020 ▲ 95 5 46
10:02:15 102,020 ▲ 95 6 41
09:58:52 102,020 ▲ 95 6 35
09:55:30 102,020 ▲ 95 6 29
09:52:07 102,020 ▲ 95 6 23
09:48:45 102,020 ▲ 95 5 17
09:45:22 102,020 ▲ 95 6 12
09:42:00 102,020 ▲ 95 6 6

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
08.21 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,270.06 ▲ 22.18 0.99%
코스닥 787.15 ▲ 17.37 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.