KODEX China H
(099140)
코스피

액면가 0원
  05.18 15:59

21,515 (21,340)   [시가/고가/저가] 21,510 / 21,570 / 21,160 
전일비/등락률 ▲ 175 (0.82%) 매도호가/호가잔량 21,520 / 1
거래량/전일동시간대비 11,479 /▼ 2,145 매수호가/호가잔량 21,515 / 14,372
상한가/하한가 27,740 / 14,940 총매도/총매수잔량 93,857 / 108,218

매도잔량 호가 매수잔량
22 21,680 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
10 21,675
14,759 21,620
14,062 21,615
14,521 21,610
431 21,600
10 21,590
92 21,570
2 21,550
1 21,520
 
21,515 14,372
21,510 14,854
21,505 14,856
21,410 1
21,215 4
21,210 2
21,205 2
21,200 2
21,180 2
21,175 2
 
총매도잔량 순매수잔량 총매수잔량
43,910 187 44,097
시간외잔량 시간외잔량
1 0
 
KODEX China H 099140
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,460.65 (+12.20)    FUTURE 315.90 (+1.35)   Basis: 0.53
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:30:09 21,515 ▲ 175 429 11,479
15:17:30 21,570 ▲ 230 1 11,050
15:11:19 21,570 ▲ 230 2 11,049
15:11:17 21,570 ▲ 230 3 11,047
15:11:08 21,570 ▲ 230 3 11,044
15:10:31 21,565 ▲ 225 147 11,041
15:10:00 21,520 ▲ 180 1 10,894
15:08:31 21,535 ▲ 195 87 10,893
15:08:22 21,540 ▲ 200 3 10,806
15:07:39 21,545 ▲ 205 3 10,803
15:06:53 21,550 ▲ 210 3 10,800
15:02:36 21,550 ▲ 210 3 10,797
15:01:32 21,560 ▲ 220 111 10,794
15:01:29 21,555 ▲ 215 110 10,683
15:01:26 21,555 ▲ 215 111 10,573
15:01:23 21,560 ▲ 220 110 10,462
15:01:20 21,555 ▲ 215 111 10,352
15:01:17 21,550 ▲ 210 110 10,241
15:01:14 21,550 ▲ 210 110 10,131
15:01:11 21,555 ▲ 215 110 10,021
15:01:08 21,550 ▲ 210 110 9,911
15:01:05 21,530 ▲ 190 23 9,801
15:01:02 21,530 ▲ 190 110 9,778
15:00:59 21,530 ▲ 190 110 9,668
15:00:56 21,510 ▲ 170 5 9,558
15:00:53 21,510 ▲ 170 110 9,553
15:00:50 21,510 ▲ 170 110 9,443
15:00:47 21,490 ▲ 150 90 9,333
15:00:44 21,490 ▲ 150 110 9,243
15:00:41 21,490 ▲ 150 110 9,133
15:00:38 21,470 ▲ 130 90 9,023
15:00:35 21,470 ▲ 130 110 8,933
14:49:22 21,460 ▲ 120 144 8,823
14:49:22 21,455 ▲ 115 199 8,679
14:49:18 21,450 ▲ 110 146 8,480
14:48:43 21,450 ▲ 110 54 8,334
14:47:53 21,455 ▲ 115 2 8,280
14:45:37 21,460 ▲ 120 1 8,278
14:45:25 21,460 ▲ 120 3 8,277
14:42:04 21,460 ▲ 120 2 8,274
14:40:27 21,455 ▲ 115 1 8,272
14:37:15 21,465 ▲ 125 1 8,271
14:36:44 21,470 ▲ 130 3 8,270
14:35:52 21,475 ▲ 135 3 8,267
14:35:23 21,480 ▲ 140 3 8,264
14:32:42 21,480 ▲ 140 13 8,261
14:32:07 21,485 ▲ 145 1 8,248
14:32:05 21,490 ▲ 150 3 8,247
14:31:02 21,485 ▲ 145 2 8,244
14:26:23 21,485 ▲ 145 3 8,242
14:25:23 21,490 ▲ 150 3 8,239
14:24:50 21,510 ▲ 170 3 8,236
14:19:03 21,510 ▲ 170 1 8,233
14:17:16 21,510 ▲ 170 49 8,232
14:17:11 21,515 ▲ 175 1 8,183
14:14:45 21,515 ▲ 175 1 8,182
14:10:54 21,510 ▲ 170 1 8,181
14:10:48 21,500 ▲ 160 41 8,180
14:10:48 21,480 ▲ 140 304 8,139
14:10:19 21,480 ▲ 140 3 7,835
14:09:39 21,475 ▲ 135 7 7,832
14:06:48 21,480 ▲ 140 3 7,825
14:06:29 21,480 ▲ 140 663 7,822
14:03:18 21,480 ▲ 140 3 7,159
13:59:47 21,480 ▲ 140 3 7,156
13:56:17 21,480 ▲ 140 3 7,153
13:52:46 21,480 ▲ 140 3 7,150
13:49:15 21,480 ▲ 140 3 7,147
13:47:09 21,480 ▲ 140 1 7,144
13:45:45 21,480 ▲ 140 2 7,143
13:42:24 21,480 ▲ 140 3 7,141
13:42:14 21,480 ▲ 140 3 7,138
13:41:22 21,475 ▲ 135 1 7,135
13:38:44 21,475 ▲ 135 2 7,134
13:35:13 21,475 ▲ 135 3 7,132
13:30:36 21,475 ▲ 135 4 7,129
13:20:35 21,475 ▲ 135 1 7,125
13:19:54 21,450 ▲ 110 200 7,124
13:18:05 21,455 ▲ 115 3 6,748
13:18:05 21,450 ▲ 110 176 6,924
13:17:40 21,460 ▲ 120 3 6,745
13:17:25 21,460 ▲ 120 3 6,742
13:17:25 21,465 ▲ 125 2 6,739
13:16:44 21,470 ▲ 130 3 6,737
13:14:10 21,475 ▲ 135 2 6,734
13:10:39 21,475 ▲ 135 3 6,732
13:07:09 21,475 ▲ 135 3 6,729
13:05:45 21,475 ▲ 135 5 6,726
13:00:08 21,465 ▲ 125 1 6,721
12:56:37 21,465 ▲ 125 3 6,720
12:54:01 21,465 ▲ 125 1 6,717
12:53:06 21,465 ▲ 125 3 6,716
12:49:42 21,465 ▲ 125 2 6,713
12:49:36 21,470 ▲ 130 3 6,711
12:43:36 21,465 ▲ 125 3 6,708
12:43:24 21,470 ▲ 130 3 6,705
12:41:17 21,470 ▲ 130 3 6,702
12:40:52 21,475 ▲ 135 3 6,699
12:39:04 21,480 ▲ 140 3 6,696
12:30:19 21,480 ▲ 140 280 6,693
12:27:27 21,480 ▲ 140 1 6,413
12:26:04 21,480 ▲ 140 143 6,412
12:26:04 21,465 ▲ 125 92 6,269
12:25:02 21,465 ▲ 125 3 6,177
12:21:31 21,465 ▲ 125 3 6,174
12:18:48 21,465 ▲ 125 2 6,171
12:14:53 21,465 ▲ 125 3 6,169
12:12:46 21,465 ▲ 125 3 6,166
12:12:45 21,470 ▲ 130 3 6,163
12:12:42 21,475 ▲ 135 3 6,160
12:12:41 21,480 ▲ 140 3 6,157
12:11:17 21,485 ▲ 145 3 6,154
12:10:01 21,485 ▲ 145 3 6,151
12:05:04 21,510 ▲ 170 3 6,148
12:04:58 21,515 ▲ 175 3 6,145
12:04:52 21,510 ▲ 170 3 6,142
12:02:52 21,495 ▲ 155 3 6,139
12:01:47 21,505 ▲ 165 92 6,136
12:01:44 21,505 ▲ 165 92 6,044
12:01:41 21,505 ▲ 165 92 5,952
12:01:38 21,505 ▲ 165 92 5,860
12:01:35 21,505 ▲ 165 92 5,768
12:01:32 21,500 ▲ 160 92 5,676
12:01:29 21,500 ▲ 160 92 5,584
12:01:26 21,505 ▲ 165 92 5,492
12:01:23 21,505 ▲ 165 92 5,400
12:01:20 21,505 ▲ 165 92 5,308
12:01:17 21,505 ▲ 165 92 5,216
12:01:14 21,500 ▲ 160 92 5,124
12:01:11 21,500 ▲ 160 92 5,032
12:01:09 21,500 ▲ 160 10 4,940
12:01:08 21,505 ▲ 165 92 4,930
12:01:05 21,505 ▲ 165 92 4,838
12:01:02 21,505 ▲ 165 92 4,746
12:00:59 21,505 ▲ 165 92 4,654
12:00:56 21,505 ▲ 165 92 4,562
12:00:52 21,505 ▲ 165 92 4,470
12:00:49 21,505 ▲ 165 91 4,378
11:55:34 21,500 ▲ 160 1 4,287
11:51:40 21,480 ▲ 140 3 4,286
11:51:22 21,495 ▲ 155 3 4,283
11:49:16 21,515 ▲ 175 176 4,280
11:47:58 21,520 ▲ 180 115 4,104
11:47:55 21,520 ▲ 180 115 3,989
11:47:52 21,515 ▲ 175 115 3,874
11:47:49 21,515 ▲ 175 115 3,759
11:47:46 21,510 ▲ 170 115 3,644
11:47:43 21,510 ▲ 170 115 3,529
11:47:40 21,510 ▲ 170 115 3,414
11:47:37 21,510 ▲ 170 115 3,299
11:47:34 21,510 ▲ 170 115 3,184
11:47:31 21,515 ▲ 175 114 3,069
11:47:28 21,515 ▲ 175 115 2,955
11:47:25 21,515 ▲ 175 115 2,840
11:47:22 21,515 ▲ 175 115 2,725
11:47:19 21,510 ▲ 170 115 2,610
11:47:16 21,510 ▲ 170 115 2,495
11:47:13 21,510 ▲ 170 115 2,380
11:47:10 21,510 ▲ 170 115 2,265
11:47:07 21,510 ▲ 170 114 2,150
11:47:04 21,490 ▲ 150 21 2,036
11:47:01 21,460 ▲ 120 33 2,015
11:46:26 21,460 ▲ 120 2 1,982
11:42:26 21,460 ▲ 120 323 1,980
11:42:26 21,455 ▲ 115 1 1,657
11:41:23 21,450 ▲ 110 37 1,656
11:33:53 21,445 ▲ 105 462 1,619
11:28:59 21,430 ▲ 90 1 1,157
11:28:03 21,420 ▲ 80 2 1,156
11:27:42 21,425 ▲ 85 3 1,154
11:13:53 21,400 ▲ 60 2 1,151
11:11:24 21,405 ▲ 65 3 1,149
11:09:42 21,430 ▲ 90 3 1,146
11:09:39 21,435 ▲ 95 3 1,143
11:07:49 21,440 ▲ 100 3 1,140
11:07:49 21,440 ▲ 100 6 1,137
11:07:33 21,445 ▲ 105 3 1,131
11:02:25 21,445 ▲ 105 1 1,128
10:58:10 21,440 ▲ 100 2 1,127
10:57:51 21,435 ▲ 95 3 1,125
10:55:34 21,440 ▲ 100 1 1,122
10:54:10 21,435 ▲ 95 1 1,121
10:53:47 21,440 ▲ 100 3 1,120
10:52:56 21,435 ▲ 95 2 1,117
10:52:52 21,435 ▲ 95 3 1,115
10:45:45 21,460 ▲ 120 3 1,112
10:42:48 21,455 ▲ 115 1 1,109
10:42:47 21,460 ▲ 120 3 1,108
10:42:09 21,465 ▲ 125 3 1,105
10:35:53 21,455 ▲ 115 4 1,102
10:35:51 21,455 ▲ 115 1 1,098
10:35:49 21,400 ▲ 60 5 1,097
10:31:12 21,410 ▲ 70 12 1,092
10:31:09 21,415 ▲ 75 11 1,080
10:31:06 21,415 ▲ 75 12 1,069
10:31:03 21,410 ▲ 70 11 1,057
10:31:00 21,420 ▲ 80 12 1,046
10:30:57 21,420 ▲ 80 11 1,034
10:30:54 21,420 ▲ 80 12 1,023
10:30:51 21,415 ▲ 75 6 1,011
10:30:51 21,410 ▲ 70 5 1,005
10:30:48 21,415 ▲ 75 12 1,000
10:30:46 21,410 ▲ 70 5 988
10:30:45 21,420 ▲ 80 11 983
10:30:42 21,420 ▲ 80 12 972
10:30:39 21,420 ▲ 80 11 960
10:30:36 21,415 ▲ 75 12 949
10:30:33 21,420 ▲ 80 11 937
10:30:30 21,430 ▲ 90 12 926
10:30:27 21,425 ▲ 85 11 914
10:30:24 21,435 ▲ 95 12 903
10:30:23 21,430 ▲ 90 2 891
10:30:21 21,440 ▲ 100 11 889
10:30:21 21,440 ▲ 100 7 878
10:30:18 21,450 ▲ 110 12 871
10:30:15 21,435 ▲ 95 4 859
10:29:13 21,435 ▲ 95 3 855
10:28:50 21,435 ▲ 95 3 852
10:27:59 21,440 ▲ 100 3 849
10:22:53 21,450 ▲ 110 3 846
10:22:12 21,455 ▲ 115 3 843
10:18:04 21,420 ▲ 80 188 840
10:18:00 21,420 ▲ 80 160 652
10:17:50 21,335 ▼ 5 1 492
10:15:40 21,335 ▼ 5 1 491
10:12:07 21,335 ▼ 5 2 490
10:11:41 21,335 ▼ 5 2 488
10:11:00 21,335 ▼ 5 3 486
10:10:44 21,335 ▼ 5 3 483
10:10:21 21,335 ▼ 5 3 480
10:03:58 21,335 ▼ 5 1 477
09:57:38 21,200 ▼ 140 4 476
09:57:30 21,195 ▼ 145 8 472
09:57:24 21,195 ▼ 145 8 464
09:57:18 21,195 ▼ 145 8 456
09:57:15 21,195 ▼ 145 1 448
09:57:12 21,195 ▼ 145 7 447
09:57:06 21,195 ▼ 145 8 440
09:56:59 21,195 ▼ 145 8 432
09:56:53 21,195 ▼ 145 8 424
09:56:47 21,195 ▼ 145 8 416
09:56:41 21,195 ▼ 145 8 408
09:56:35 21,195 ▼ 145 8 400
09:56:29 21,200 ▼ 140 4 392
09:56:23 21,200 ▼ 140 8 388
09:56:17 21,200 ▼ 140 8 380
09:56:11 21,200 ▼ 140 8 372
09:56:05 21,205 ▼ 135 4 364
09:56:05 21,200 ▼ 140 8 360
09:55:58 21,200 ▼ 140 8 352
09:55:52 21,200 ▼ 140 8 344
09:55:46 21,205 ▼ 135 4 336
09:55:40 21,205 ▼ 135 8 332
09:55:34 21,205 ▼ 135 8 324
09:55:30 21,205 ▼ 135 2 316
09:55:28 21,205 ▼ 135 6 314
09:55:22 21,205 ▼ 135 8 308
09:55:16 21,205 ▼ 135 8 300
09:55:10 21,200 ▼ 140 8 292
09:55:04 21,190 ▼ 150 8 284
09:54:57 21,190 ▼ 150 8 276
09:54:51 21,185 ▼ 155 8 268
09:54:45 21,185 ▼ 155 8 260
09:54:39 21,180 ▼ 160 8 252
09:54:33 21,175 ▼ 165 8 244
09:54:27 21,175 ▼ 165 8 236
09:54:21 21,175 ▼ 165 8 228
09:54:19 21,170 ▼ 170 6 220
09:54:19 21,170 ▼ 170 7 214
09:54:19 21,170 ▼ 170 6 207
09:54:19 21,170 ▼ 170 4 201
09:54:15 21,170 ▼ 170 8 197
09:54:13 21,170 ▼ 170 5 189
09:54:09 21,170 ▼ 170 3 184
09:54:03 21,165 ▼ 175 8 181
09:53:56 21,165 ▼ 175 8 173
09:53:50 21,165 ▼ 175 8 165
09:53:44 21,160 ▼ 180 8 157
09:53:38 21,160 ▼ 180 8 149
09:53:32 21,160 ▼ 180 8 141
09:53:26 21,160 ▼ 180 8 133
09:53:26 21,165 ▼ 175 6 125
09:53:20 21,165 ▼ 175 2 119
09:53:14 21,165 ▼ 175 8 117
09:53:08 21,200 ▼ 140 8 109
09:53:02 21,340  0 4 101
09:52:55 21,345 ▲ 5 2 97
09:52:49 21,345 ▲ 5 8 95
09:52:43 21,510 ▲ 170 1 87
09:52:37 21,510 ▲ 170 8 86
09:52:31 21,515 ▲ 175 2 78
09:47:53 21,510 ▲ 170 1 76
09:47:53 21,520 ▲ 180 1 75
09:47:06 21,525 ▲ 185 3 74
09:43:36 21,525 ▲ 185 3 71
09:40:05 21,525 ▲ 185 3 68
09:39:59 21,525 ▲ 185 1 65
09:37:23 21,530 ▲ 190 1 64
09:36:35 21,525 ▲ 185 2 63
09:35:33 21,525 ▲ 185 3 61
09:33:04 21,530 ▲ 190 3 58
09:29:34 21,530 ▲ 190 3 55
09:24:00 21,530 ▲ 190 1 52
09:18:28 21,510 ▲ 170 44 51
09:10:49 21,530 ▲ 190 1 7
09:08:04 21,510 ▲ 170 6 6

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
05.18 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,460.65 ▲ 12.2 0.50%
코스닥 869.45 ▲ 13.83 1.62%
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.