KODEX China H
(099140)
코스피

액면가 0원
  09.21 15:29

20,490 (20,110)   [시가/고가/저가] 20,115 / 20,490 / 20,000 
전일비/등락률 ▲ 380 (1.89%) 매도호가/호가잔량 20,490 / 91
거래량/전일동시간대비 13,688 /▲ 8,508 매수호가/호가잔량 20,485 / 4
상한가/하한가 26,140 / 14,080 총매도/총매수잔량 106,959 / 186,300

매도잔량 호가 매수잔량
100 20,700 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
495 20,615
100 20,600
90 20,590
15,001 20,550
15,000 20,545
15,000 20,540
193 20,500
1 20,495
91 20,490
 
20,485 4
20,455 10
20,445 24,986
20,440 25,000
20,435 25,000
20,430 24,985
20,425 25,000
20,415 48
20,400 4
20,290 12
 
총매도잔량 순매수잔량 총매수잔량
46,071 78,978 125,049
시간외잔량 시간외잔량
0 401
 
KODEX China H 099140
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
15:57:58 20,490 ▲ 380 28 13,688
15:47:06 20,490 ▲ 380 10 13,660
15:45:48 20,490 ▲ 380 1 13,650
15:40:00 20,490 ▲ 380 5 13,649
15:30:02 20,490 ▲ 380 231 13,644
15:19:03 20,445 ▲ 335 14 13,413
15:18:45 20,430 ▲ 320 10 13,399
15:16:58 20,430 ▲ 320 5 13,389
15:12:02 20,430 ▲ 320 1 13,384
15:10:53 20,410 ▲ 300 1 13,383
15:00:08 20,400 ▲ 290 5 13,382
14:58:00 20,400 ▲ 290 7 13,377
14:57:41 20,400 ▲ 290 2 13,370
14:57:24 20,405 ▲ 295 7 13,368
14:56:47 20,405 ▲ 295 1 13,355
14:56:47 20,400 ▲ 290 6 13,361
14:56:21 20,400 ▲ 290 241 13,354
14:56:16 20,395 ▲ 285 155 13,113
14:54:26 20,395 ▲ 285 1 12,958
14:49:36 20,395 ▲ 285 5,019 12,957
14:49:36 20,390 ▲ 280 412 7,938
14:49:36 20,380 ▲ 270 30 7,116
14:49:36 20,385 ▲ 275 410 7,526
14:49:36 20,375 ▲ 265 190 7,086
14:44:52 20,375 ▲ 265 21 6,896
14:44:40 20,380 ▲ 270 10 6,875
14:38:46 20,380 ▲ 270 10 6,865
14:31:30 20,380 ▲ 270 28 6,855
14:29:00 20,380 ▲ 270 2 6,827
14:28:52 20,375 ▲ 265 7 6,825
14:28:20 20,370 ▲ 260 7 6,818
14:27:41 20,370 ▲ 260 14 6,811
14:26:26 20,370 ▲ 260 7 6,797
14:25:51 20,365 ▲ 255 7 6,790
14:25:36 20,365 ▲ 255 14 6,783
14:24:01 20,365 ▲ 255 7 6,769
14:23:25 20,355 ▲ 245 7 6,762
14:23:01 20,355 ▲ 245 7 6,755
14:22:12 20,355 ▲ 245 21 6,748
14:20:35 20,355 ▲ 245 7 6,727
14:19:52 20,355 ▲ 245 42 6,720
14:17:20 20,355 ▲ 245 100 6,678
14:17:20 20,355 ▲ 245 7 6,578
14:17:20 20,355 ▲ 245 7 6,571
14:17:20 20,355 ▲ 245 7 6,564
14:17:20 20,355 ▲ 245 7 6,557
14:17:20 20,355 ▲ 245 7 6,550
14:17:20 20,355 ▲ 245 7 6,543
14:17:20 20,355 ▲ 245 7 6,536
14:17:17 20,355 ▲ 245 99 6,529
14:17:14 20,355 ▲ 245 99 6,430
14:17:11 20,355 ▲ 245 99 6,331
14:17:08 20,355 ▲ 245 99 6,232
14:12:13 20,375 ▲ 265 6 6,133
14:11:53 20,355 ▲ 245 7 6,127
14:11:31 20,350 ▲ 240 2,125 6,120
14:11:16 20,340 ▲ 230 7 3,995
14:10:48 20,335 ▲ 225 14 3,988
14:09:27 20,335 ▲ 225 7 3,974
14:08:59 20,335 ▲ 225 49 3,967
14:04:46 20,335 ▲ 225 7 3,918
14:04:27 20,335 ▲ 225 500 3,911
14:03:59 20,325 ▲ 215 7 3,411
14:03:23 20,320 ▲ 210 7 3,404
14:02:46 20,305 ▲ 195 7 3,397
14:02:28 20,300 ▲ 190 22 3,390
14:00:34 20,300 ▲ 190 383 3,368
14:00:21 20,290 ▲ 180 7 2,985
14:00:21 20,290 ▲ 180 7 2,978
13:59:44 20,290 ▲ 180 7 2,971
13:59:44 20,290 ▲ 180 7 2,964
13:59:08 20,290 ▲ 180 7 2,957
13:58:55 20,290 ▲ 180 1 2,950
13:47:58 20,300 ▲ 190 5 2,949
13:37:55 20,300 ▲ 190 10 2,944
13:07:51 20,300 ▲ 190 3 2,934
13:02:32 20,290 ▲ 180 16 2,931
12:55:14 20,290 ▲ 180 13 2,915
12:41:45 20,290 ▲ 180 5 2,902
12:21:10 20,350 ▲ 240 1 2,897
12:21:02 20,350 ▲ 240 4 2,896
12:20:09 20,350 ▲ 240 5 2,892
12:17:29 20,350 ▲ 240 1 2,887
12:14:57 20,350 ▲ 240 60 2,886
12:14:52 20,255 ▲ 145 20 2,826
12:13:41 20,240 ▲ 130 1,174 2,806
12:13:00 20,235 ▲ 125 55 1,632
12:08:26 20,215 ▲ 105 1 1,577
12:01:03 20,230 ▲ 120 279 1,576
12:00:40 20,225 ▲ 115 18 1,297
12:00:33 20,210 ▲ 100 100 1,279
12:00:00 20,205 ▲ 95 2 1,179
11:58:14 20,200 ▲ 90 1 1,177
11:57:57 20,195 ▲ 85 10 1,176
11:57:55 20,190 ▲ 80 3 1,166
11:57:13 20,190 ▲ 80 2 1,163
11:56:31 20,185 ▲ 75 3 1,161
11:56:06 20,175 ▲ 65 2 1,158
11:55:07 20,180 ▲ 70 2 1,156
11:54:25 20,175 ▲ 65 3 1,154
11:53:43 20,175 ▲ 65 2 1,151
11:53:01 20,175 ▲ 65 3 1,149
11:52:19 20,180 ▲ 70 2 1,146
11:51:37 20,175 ▲ 65 2 1,144
11:50:55 20,180 ▲ 70 3 1,142
11:50:36 20,175 ▲ 65 2 1,139
11:50:13 20,170 ▲ 60 2 1,137
11:49:31 20,160 ▲ 50 3 1,135
11:48:07 20,180 ▲ 70 2 1,132
11:47:25 20,180 ▲ 70 3 1,130
11:46:43 20,180 ▲ 70 2 1,127
11:46:01 20,180 ▲ 70 3 1,125
11:45:19 20,175 ▲ 65 2 1,122
11:44:37 20,175 ▲ 65 2 1,120
11:43:55 20,180 ▲ 70 3 1,118
11:43:13 20,175 ▲ 65 2 1,115
11:42:31 20,195 ▲ 85 3 1,113
11:41:49 20,190 ▲ 80 2 1,110
11:41:36 20,190 ▲ 80 2 1,108
11:41:07 20,180 ▲ 70 2 1,106
11:40:25 20,175 ▲ 65 3 1,104
11:39:43 20,180 ▲ 70 2 1,101
11:39:01 20,180 ▲ 70 3 1,099
11:38:37 20,180 ▲ 70 2 1,096
11:38:19 20,175 ▲ 65 2 1,094
11:37:37 20,170 ▲ 60 2 1,092
11:36:55 20,165 ▲ 55 3 1,090
11:36:13 20,160 ▲ 50 2 1,087
11:35:31 20,160 ▲ 50 3 1,085
11:35:19 20,170 ▲ 60 1 1,082
11:34:49 20,160 ▲ 50 1 1,081
11:34:49 20,165 ▲ 55 1 1,080
11:34:07 20,150 ▲ 40 2 1,079
11:33:29 20,150 ▲ 40 3 1,077
11:32:43 20,150 ▲ 40 2 1,074
11:32:01 20,160 ▲ 50 3 1,072
11:31:31 20,150 ▲ 40 2 1,069
11:30:37 20,150 ▲ 40 2 1,067
11:29:55 20,155 ▲ 45 3 1,065
11:29:13 20,150 ▲ 40 2 1,062
11:28:31 20,150 ▲ 40 3 1,060
11:27:49 20,150 ▲ 40 2 1,057
11:27:08 20,160 ▲ 50 2 1,055
11:26:25 20,155 ▲ 45 3 1,053
11:25:43 20,160 ▲ 50 2 1,050
11:25:01 20,165 ▲ 55 3 1,048
11:24:19 20,160 ▲ 50 2 1,045
11:23:37 20,160 ▲ 50 2 1,043
11:22:37 20,170 ▲ 60 2 1,041
11:21:31 20,170 ▲ 60 3 1,039
11:20:49 20,175 ▲ 65 2 1,036
11:20:07 20,185 ▲ 75 2 1,034
11:19:25 20,185 ▲ 75 3 1,032
11:18:01 20,195 ▲ 85 3 1,029
11:17:36 20,190 ▲ 80 2 1,026
11:17:12 20,190 ▲ 80 2 1,024
11:16:06 20,190 ▲ 80 3 1,022
11:15:13 20,190 ▲ 80 2 1,019
11:14:34 20,190 ▲ 80 3 1,017
11:13:55 20,190 ▲ 80 1 1,014
11:13:49 20,180 ▲ 70 2 1,013
11:13:07 20,175 ▲ 65 2 1,011
11:12:25 20,175 ▲ 65 3 1,009
11:11:43 20,170 ▲ 60 2 1,006
11:11:01 20,175 ▲ 65 3 1,004
11:10:50 20,170 ▲ 60 15 1,001
11:10:19 20,165 ▲ 55 2 986
11:10:06 20,165 ▲ 55 41 984
11:10:04 20,165 ▲ 55 3 943
11:09:37 20,145 ▲ 35 2 940
11:08:55 20,145 ▲ 35 3 938
11:08:13 20,145 ▲ 35 2 935
11:06:49 20,170 ▲ 60 2 933
11:06:08 20,165 ▲ 55 2 931
11:05:25 20,165 ▲ 55 3 929
11:04:43 20,170 ▲ 60 2 926
11:04:23 20,185 ▲ 75 5 924
11:04:04 20,180 ▲ 70 2 919
11:04:01 20,175 ▲ 65 3 917
11:03:19 20,195 ▲ 85 2 914
11:01:55 20,210 ▲ 100 3 912
11:01:13 20,215 ▲ 105 2 909
11:00:31 20,220 ▲ 110 3 907
11:00:07 20,235 ▲ 125 5 904
10:59:54 20,220 ▲ 110 1 899
10:59:49 20,215 ▲ 105 2 898
10:59:10 20,200 ▲ 90 2 896
10:58:33 20,200 ▲ 90 3 894
10:58:25 20,195 ▲ 85 3 891
10:57:43 20,195 ▲ 85 2 888
10:56:19 20,200 ▲ 90 2 886
10:55:37 20,200 ▲ 90 2 884
10:54:59 20,200 ▲ 90 3 882
10:54:13 20,200 ▲ 90 2 879
10:54:05 20,190 ▲ 80 1 877
10:53:31 20,170 ▲ 60 3 876
10:52:49 20,180 ▲ 70 2 873
10:52:07 20,175 ▲ 65 2 871
10:51:25 20,170 ▲ 60 3 869
10:51:04 20,170 ▲ 60 3 866
10:50:43 20,160 ▲ 50 2 863
10:47:44 20,235 ▲ 125 29 861
10:47:44 20,225 ▲ 115 11 832
10:35:00 20,220 ▲ 110 6 821
10:34:58 20,215 ▲ 105 9 815
10:34:50 20,200 ▲ 90 90 806
10:23:32 20,100 ▼ 10 22 716
10:17:59 20,095 ▼ 15 179 694
09:49:13 20,195 ▲ 85 13 515
09:49:02 20,195 ▲ 85 87 502
09:40:25 20,205 ▲ 95 45 415
09:40:25 20,205 ▲ 95 5 370
09:32:04 20,020 ▼ 90 1 365
09:23:01 20,000 ▼ 110 49 364
09:23:01 20,005 ▼ 105 87 315
09:23:01 20,010 ▼ 100 62 228
09:23:01 20,015 ▼ 95 2 166
09:18:33 20,000 ▼ 110 23 164
09:18:32 20,000 ▼ 110 30 141
09:18:15 20,000 ▼ 110 11 111
09:18:15 20,050 ▼ 60 1 100
09:18:15 20,110  0 32 99
09:18:15 20,115 ▲ 5 30 67
09:18:15 20,120 ▲ 10 5 37
09:05:26 20,215 ▲ 105 2 32
09:00:30 20,115 ▲ 5 30 30

 
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.