KINDEX 중국본토CSI300
(168580)
코스피

액면가 0원
  04.19 15:59

23,815 (23,725)   [시가/고가/저가] 23,725 / 23,870 / 23,600 
전일비/등락률 ▲ 90 (0.38%) 매도호가/호가잔량 23,815 / 317
거래량/전일동시간대비 14,451 /▼ 19,643 매수호가/호가잔량 23,710 / 1
상한가/하한가 30,840 / 16,610 총매도/총매수잔량 72,148 / 133,694

매도잔량 호가 매수잔량
9 23,905 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
38 23,900
21 23,875
181 23,870
60 23,850
1 23,835
35 23,830
149 23,825
39 23,820
317 23,815
 
23,710 1
23,705 350
23,700 350
23,695 1,079
23,690 20,100
23,685 21,079
23,680 20,000
23,675 1,079
23,640 1,079
23,635 1
 
총매도잔량 순매수잔량 총매수잔량
850 64,268 65,118
시간외잔량 시간외잔량
0 1,090
 
KINDEX 중국본토CSI300 168580
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,216.15 (+2.38)    FUTURE 286.55 (+0.05)   Basis: 0.66
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:48:20 23,815 ▲ 90 1 14,451
15:30:10 23,815 ▲ 90 105 14,450
15:10:35 23,830 ▲ 105 1 14,345
15:10:35 23,825 ▲ 100 1 14,344
15:10:00 23,670 ▼ 55 1 14,343
15:08:30 23,830 ▲ 105 1 14,342
15:08:30 23,825 ▲ 100 1 14,341
15:07:17 23,665 ▼ 60 1 14,340
15:06:05 23,830 ▲ 105 1 14,339
15:06:05 23,820 ▲ 95 1 14,338
15:04:34 23,635 ▼ 90 1 14,337
15:01:52 23,640 ▼ 85 1 14,336
14:59:12 23,815 ▲ 90 1 14,335
14:59:12 23,800 ▲ 75 1 14,334
14:59:09 23,640 ▼ 85 1 14,333
14:57:28 23,640 ▼ 85 418 14,332
14:56:26 23,640 ▼ 85 1 13,914
14:55:27 23,640 ▼ 85 3 13,913
14:53:43 23,640 ▼ 85 1 13,910
14:53:17 23,845 ▲ 120 1 13,909
14:53:17 23,830 ▲ 105 1 13,908
14:51:01 23,640 ▼ 85 1 13,907
14:49:04 23,855 ▲ 130 1 13,906
14:48:34 23,855 ▲ 130 1 13,905
14:48:34 23,840 ▲ 115 1 13,904
14:48:18 23,650 ▼ 75 1 13,903
14:47:40 23,650 ▼ 75 45 13,902
14:46:41 23,640 ▼ 85 86 13,857
14:46:41 23,645 ▼ 80 260 13,608
14:46:41 23,640 ▼ 85 163 13,771
14:46:41 23,650 ▼ 75 1 13,348
14:46:26 23,870 ▲ 145 1 13,347
14:46:26 23,865 ▲ 140 1 13,346
14:46:26 23,860 ▲ 135 1 13,345
14:46:24 23,645 ▼ 80 86 13,344
14:46:23 23,645 ▼ 80 424 13,258
14:46:07 23,640 ▼ 85 86 12,834
14:46:05 23,640 ▼ 85 424 12,748
14:45:50 23,640 ▼ 85 87 12,324
14:45:48 23,640 ▼ 85 281 12,237
14:45:48 23,645 ▼ 80 143 11,956
14:45:35 23,645 ▼ 80 1 11,813
14:45:33 23,645 ▼ 80 87 11,812
14:45:30 23,645 ▼ 80 269 11,725
14:45:30 23,650 ▼ 75 101 11,456
14:45:30 23,655 ▼ 70 1 11,355
14:45:30 23,670 ▼ 55 10 11,354
14:45:30 23,675 ▼ 50 1 11,344
14:45:30 23,680 ▼ 45 42 11,343
14:45:30 23,685 ▼ 40 1 11,301
14:45:20 23,870 ▲ 145 188 11,300
14:45:20 23,865 ▲ 140 99 11,112
14:44:08 23,865 ▲ 140 2 11,013
14:42:52 23,705 ▼ 20 1 11,011
14:42:48 23,870 ▲ 145 41 11,010
14:42:29 23,870 ▲ 145 41 10,969
14:42:10 23,870 ▲ 145 41 10,928
14:41:51 23,870 ▲ 145 41 10,887
14:41:33 23,870 ▲ 145 41 10,846
14:41:14 23,870 ▲ 145 30 10,805
14:41:14 23,865 ▲ 140 11 10,775
14:40:55 23,865 ▲ 140 41 10,764
14:40:36 23,865 ▲ 140 37 10,723
14:40:36 23,860 ▲ 135 4 10,686
14:40:17 23,865 ▲ 140 40 10,682
14:40:17 23,860 ▲ 135 1 10,642
14:40:10 23,695 ▼ 30 1 10,641
14:39:58 23,865 ▲ 140 41 10,640
14:39:39 23,865 ▲ 140 41 10,599
14:39:21 23,865 ▲ 140 41 10,558
14:39:02 23,865 ▲ 140 41 10,517
14:38:43 23,865 ▲ 140 41 10,476
14:38:24 23,865 ▲ 140 41 10,435
14:38:05 23,865 ▲ 140 41 10,394
14:37:46 23,865 ▲ 140 40 10,353
14:37:46 23,860 ▲ 135 1 10,313
14:37:28 23,865 ▲ 140 41 10,312
14:37:27 23,700 ▼ 25 1 10,271
14:37:09 23,865 ▲ 140 41 10,270
14:36:50 23,865 ▲ 140 41 10,229
14:36:31 23,865 ▲ 140 41 10,188
14:36:12 23,865 ▲ 140 41 10,147
14:35:53 23,865 ▲ 140 41 10,106
14:35:34 23,865 ▲ 140 41 10,065
14:35:16 23,865 ▲ 140 42 10,024
14:34:57 23,865 ▲ 140 41 9,982
14:34:57 23,860 ▲ 135 1 9,941
14:34:44 23,675 ▼ 50 1 9,940
14:34:38 23,865 ▲ 140 42 9,939
14:34:19 23,865 ▲ 140 42 9,897
14:34:00 23,865 ▲ 140 42 9,855
14:33:41 23,865 ▲ 140 31 9,813
14:33:41 23,860 ▲ 135 11 9,782
14:33:23 23,860 ▲ 135 42 9,771
14:33:04 23,860 ▲ 135 18 9,729
14:33:04 23,855 ▲ 130 24 9,711
14:32:45 23,855 ▲ 130 42 9,687
14:32:01 23,675 ▼ 50 1 9,645
14:31:14 23,855 ▲ 130 14 9,644
14:31:14 23,850 ▲ 125 1 9,630
14:29:19 23,675 ▼ 50 1 9,629
14:26:36 23,670 ▼ 55 1 9,628
14:24:31 23,855 ▲ 130 3 9,627
14:24:31 23,845 ▲ 120 9 9,624
14:24:31 23,825 ▲ 100 2 9,615
14:24:31 23,820 ▲ 95 2 9,613
14:24:31 23,815 ▲ 90 1 9,611
14:23:53 23,670 ▼ 55 1 9,610
14:23:37 23,820 ▲ 95 5 9,609
14:23:32 23,820 ▲ 95 8 9,604
14:23:21 23,815 ▲ 90 5 9,594
14:23:21 23,820 ▲ 95 2 9,596
14:23:21 23,805 ▲ 80 10 9,589
14:22:11 23,805 ▲ 80 16 9,579
14:22:11 23,800 ▲ 75 1 9,563
14:21:10 23,655 ▼ 70 1 9,562
14:21:00 23,800 ▲ 75 8 9,552
14:21:00 23,805 ▲ 80 9 9,561
14:18:28 23,650 ▼ 75 1 9,544
14:15:45 23,650 ▼ 75 1 9,543
14:13:33 23,800 ▲ 75 1 9,542
14:13:02 23,655 ▼ 70 1 9,541
14:10:20 23,650 ▼ 75 1 9,540
14:07:37 23,635 ▼ 90 1 9,539
14:04:54 23,635 ▼ 90 1 9,538
14:02:11 23,635 ▼ 90 1 9,537
13:59:29 23,630 ▼ 95 1 9,536
13:56:46 23,630 ▼ 95 1 9,535
13:54:03 23,635 ▼ 90 1 9,534
13:51:20 23,635 ▼ 90 1 9,533
13:48:38 23,635 ▼ 90 1 9,532
13:48:16 23,815 ▲ 90 21 9,531
13:48:16 23,810 ▲ 85 7 9,510
13:45:55 23,630 ▼ 95 1 9,503
13:43:12 23,630 ▼ 95 1 9,502
13:41:41 23,625 ▼ 100 13 9,501
13:41:24 23,625 ▼ 100 1 9,488
13:40:29 23,625 ▼ 100 1 9,487
13:40:28 23,625 ▼ 100 8 9,486
13:40:28 23,630 ▼ 95 5 9,478
13:39:16 23,625 ▼ 100 2 9,473
13:39:16 23,630 ▼ 95 7 9,471
13:39:16 23,635 ▼ 90 4 9,464
13:38:03 23,635 ▼ 90 4 9,460
13:38:03 23,640 ▼ 85 10 9,456
13:37:47 23,640 ▼ 85 1 9,446
13:37:02 23,640 ▼ 85 10 9,445
13:36:51 23,640 ▼ 85 4 9,435
13:36:51 23,645 ▼ 80 10 9,431
13:35:04 23,640 ▼ 85 1 9,421
13:32:21 23,635 ▼ 90 1 9,420
13:29:38 23,640 ▼ 85 1 9,419
13:28:22 23,820 ▲ 95 1 9,418
13:26:56 23,635 ▼ 90 1 9,417
13:26:36 23,845 ▲ 120 1 9,416
13:26:36 23,840 ▲ 115 1 9,415
13:24:13 23,630 ▼ 95 2 9,414
13:22:01 23,630 ▼ 95 1 9,412
13:21:30 23,625 ▼ 100 2 9,411
13:18:48 23,625 ▼ 100 2 9,409
13:17:37 23,630 ▼ 95 2 9,407
13:16:05 23,630 ▼ 95 2 9,405
13:13:22 23,630 ▼ 95 2 9,403
13:10:39 23,630 ▼ 95 2 9,401
13:07:57 23,635 ▼ 90 1 9,398
13:07:57 23,630 ▼ 95 1 9,399
13:05:14 23,635 ▼ 90 2 9,397
13:02:31 23,635 ▼ 90 1 9,395
13:02:31 23,640 ▼ 85 1 9,394
13:00:53 23,855 ▲ 130 1 9,393
13:00:53 23,850 ▲ 125 1 9,392
12:59:48 23,630 ▼ 95 2 9,391
12:58:47 23,850 ▲ 125 7 9,381
12:58:47 23,860 ▲ 135 8 9,389
12:58:47 23,750 ▲ 25 8 9,340
12:58:47 23,800 ▲ 75 34 9,374
12:58:47 23,730 ▲ 5 7 9,332
12:58:47 23,725  0 4 9,325
12:58:47 23,715 ▼ 10 4 9,321
12:58:47 23,710 ▼ 15 8 9,317
12:58:47 23,705 ▼ 20 11 9,309
12:58:47 23,700 ▼ 25 1 9,298
12:57:06 23,625 ▼ 100 2 9,297
12:57:01 23,625 ▼ 100 17 9,295
12:55:28 23,620 ▼ 105 1 9,278
12:54:23 23,625 ▼ 100 2 9,277
12:51:40 23,625 ▼ 100 2 9,275
12:48:57 23,625 ▼ 100 2 9,273
12:46:15 23,625 ▼ 100 2 9,271
12:43:32 23,625 ▼ 100 1 9,269
12:43:32 23,630 ▼ 95 1 9,268
12:40:49 23,625 ▼ 100 2 9,267
12:38:27 23,725  0 1 9,265
12:38:27 23,720 ▼ 5 1 9,264
12:38:06 23,625 ▼ 100 2 9,263
12:35:28 23,625 ▼ 100 4 9,261
12:35:24 23,625 ▼ 100 1 9,257
12:35:24 23,630 ▼ 95 1 9,256
12:34:55 23,730 ▲ 5 1 9,255
12:34:55 23,725  0 1 9,254
12:34:55 23,720 ▼ 5 1 9,253
12:32:41 23,620 ▼ 105 2 9,252
12:30:22 23,620 ▼ 105 8 9,250
12:29:58 23,615 ▼ 110 2 9,242
12:27:15 23,615 ▼ 110 2 9,240
12:26:07 23,610 ▼ 115 91 9,238
12:26:07 23,660 ▼ 65 6 9,147
12:26:07 23,665 ▼ 60 3 9,141
12:24:33 23,665 ▼ 60 2 9,138
12:21:50 23,660 ▼ 65 2 9,136
12:19:07 23,610 ▼ 115 2 9,134
12:16:25 23,605 ▼ 120 1 9,132
12:16:25 23,610 ▼ 115 1 9,131
12:14:29 23,750 ▲ 25 1 9,130
12:14:29 23,745 ▲ 20 1 9,129
12:13:42 23,605 ▼ 120 2 9,128
12:10:59 23,605 ▼ 120 2 9,126
12:08:16 23,600 ▼ 125 1 9,124
12:08:16 23,605 ▼ 120 1 9,123
12:05:42 23,750 ▲ 25 1 9,122
12:05:42 23,745 ▲ 20 1 9,121
12:05:34 23,600 ▼ 125 2 9,120
12:02:51 23,600 ▼ 125 1 9,118
12:02:51 23,605 ▼ 120 1 9,117
12:00:08 23,605 ▼ 120 2 9,116
11:57:25 23,605 ▼ 120 1 9,114
11:57:25 23,705 ▼ 20 1 9,113
11:54:43 23,705 ▼ 20 2 9,112
11:54:40 23,740 ▲ 15 41 9,110
11:53:33 23,730 ▲ 5 41 9,069
11:52:27 23,715 ▼ 10 41 9,028
11:52:00 23,705 ▼ 20 2 8,987
11:51:20 23,750 ▲ 25 3 8,985
11:51:20 23,755 ▲ 30 42 8,982
11:51:10 23,755 ▲ 30 3 8,940
11:51:00 23,760 ▲ 35 29 8,937
11:50:14 23,795 ▲ 70 32 8,908
11:50:14 23,785 ▲ 60 10 8,876
11:49:17 23,760 ▲ 35 2 8,866
11:46:34 23,760 ▲ 35 2 8,864
11:43:52 23,760 ▲ 35 2 8,862
11:41:09 23,760 ▲ 35 2 8,860
11:38:26 23,760 ▲ 35 2 8,858
11:35:43 23,760 ▲ 35 2 8,856
11:34:22 23,760 ▲ 35 1 8,854
11:33:01 23,760 ▲ 35 2 8,853
11:30:18 23,760 ▲ 35 2 8,851
11:27:35 23,760 ▲ 35 2 8,849
11:24:53 23,760 ▲ 35 1 8,847
11:24:53 23,765 ▲ 40 1 8,846
11:22:10 23,760 ▲ 35 1 8,845
11:22:10 23,810 ▲ 85 1 8,844
11:19:51 23,805 ▲ 80 1 8,843
11:19:27 23,805 ▲ 80 2 8,842
11:16:44 23,805 ▲ 80 2 8,840
11:14:31 23,805 ▲ 80 1 8,838
11:14:02 23,805 ▲ 80 2 8,837
11:11:19 23,805 ▲ 80 2 8,835
11:08:36 23,760 ▲ 35 1 8,833
11:08:36 23,765 ▲ 40 1 8,832
11:07:41 23,870 ▲ 145 77 8,831
11:07:41 23,865 ▲ 140 3 8,754
11:06:10 23,765 ▲ 40 1 8,751
11:05:53 23,760 ▲ 35 2 8,750
11:05:07 23,870 ▲ 145 3 8,748
11:05:07 23,865 ▲ 140 80 8,745
11:04:35 23,870 ▲ 145 82 8,665
11:04:35 23,865 ▲ 140 1 8,583
11:04:20 23,750 ▲ 25 4 8,582
11:04:20 23,755 ▲ 30 19 8,578
11:04:20 23,780 ▲ 55 29 8,528
11:04:20 23,760 ▲ 35 31 8,559
11:04:20 23,785 ▲ 60 1 8,499
11:04:03 23,870 ▲ 145 81 8,498
11:04:03 23,865 ▲ 140 2 8,417
11:03:30 23,870 ▲ 145 83 8,415
11:03:11 23,780 ▲ 55 2 8,332
11:02:58 23,870 ▲ 145 83 8,330
11:02:26 23,870 ▲ 145 83 8,247
11:01:54 23,870 ▲ 145 83 8,164
11:01:21 23,870 ▲ 145 82 8,081
11:01:21 23,865 ▲ 140 1 7,999
11:00:49 23,870 ▲ 145 6 7,998
11:00:49 23,865 ▲ 140 77 7,992
11:00:28 23,780 ▲ 55 1 7,915
11:00:28 23,785 ▲ 60 1 7,914
10:57:45 23,785 ▲ 60 2 7,913
10:55:09 23,865 ▲ 140 1 7,911
10:55:02 23,780 ▲ 55 2 7,910
10:54:47 23,780 ▲ 55 69 7,908
10:54:09 23,780 ▲ 55 25 7,839
10:53:53 23,780 ▲ 55 6 7,814
10:52:49 23,780 ▲ 55 4 7,808
10:52:20 23,770 ▲ 45 2 7,804
10:49:37 23,705 ▼ 20 2 7,802
10:49:11 23,865 ▲ 140 1 7,800
10:47:18 23,865 ▲ 140 2 7,799
10:46:54 23,640 ▼ 85 2 7,797
10:44:11 23,605 ▼ 120 2 7,795
10:43:35 23,865 ▲ 140 56 7,793
10:42:29 23,870 ▲ 145 3 7,737
10:42:22 23,870 ▲ 145 29 7,734
10:42:00 23,855 ▲ 130 90 7,705
10:42:00 23,855 ▲ 130 383 7,615
10:41:52 23,855 ▲ 130 383 7,232
10:41:45 23,850 ▲ 125 383 6,849
10:41:37 23,840 ▲ 115 264 6,466
10:41:37 23,830 ▲ 105 119 6,202
10:41:30 23,830 ▲ 105 384 6,083
10:41:29 23,605 ▼ 120 2 5,699
10:41:27 23,830 ▲ 105 30 5,697
10:41:27 23,830 ▲ 105 90 5,667
10:41:22 23,830 ▲ 105 384 5,577
10:41:15 23,820 ▲ 95 384 5,193
10:41:07 23,825 ▲ 100 384 4,809
10:40:59 23,830 ▲ 105 384 4,425
10:40:55 23,830 ▲ 105 90 4,041
10:40:55 23,830 ▲ 105 30 3,951
10:40:52 23,830 ▲ 105 384 3,921
10:40:44 23,835 ▲ 110 384 3,537
10:40:37 23,840 ▲ 115 384 3,153
10:40:29 23,840 ▲ 115 384 2,769
10:40:22 23,840 ▲ 115 30 2,385
10:40:22 23,840 ▲ 115 384 2,355
10:40:22 23,840 ▲ 115 91 1,971
10:40:08 23,835 ▲ 110 39 1,880
10:39:59 23,835 ▲ 110 140 1,841
10:39:56 23,835 ▲ 110 329 1,701
10:39:51 23,835 ▲ 110 10 1,372
10:39:50 23,840 ▲ 115 91 1,362
10:39:50 23,840 ▲ 115 31 1,271
10:39:50 23,830 ▲ 105 10 1,218
10:39:50 23,835 ▲ 110 22 1,240
10:39:20 23,600 ▼ 125 383 1,208
10:39:20 23,605 ▼ 120 10 825
10:39:20 23,630 ▼ 95 10 805
10:39:20 23,610 ▼ 115 10 815
10:39:20 23,655 ▼ 70 11 795
10:39:20 23,730 ▲ 5 48 784
10:39:20 23,735 ▲ 10 52 736
10:14:18 23,850 ▲ 125 26 684
10:14:18 23,845 ▲ 120 15 658
09:58:40 23,850 ▲ 125 17 643
09:51:42 23,850 ▲ 125 3 626
09:51:25 23,850 ▲ 125 10 623
09:51:18 23,850 ▲ 125 12 613
09:51:18 23,825 ▲ 100 20 601
09:51:18 23,800 ▲ 75 22 581
09:51:18 23,795 ▲ 70 1 559
09:50:00 23,750 ▲ 25 25 558
09:48:40 23,745 ▲ 20 1 533
09:48:40 23,730 ▲ 5 1 532
09:40:04 23,750 ▲ 25 3 531
09:37:01 23,750 ▲ 25 5 528
09:25:53 23,750 ▲ 25 11 523
09:12:53 23,740 ▲ 15 36 512
09:10:40 23,740 ▲ 15 1 476
09:10:40 23,740 ▲ 15 1 475
09:10:40 23,740 ▲ 15 1 474
09:10:25 23,740 ▲ 15 7 473
09:10:22 23,740 ▲ 15 7 466
09:09:25 23,730 ▲ 5 266 459
09:09:15 23,730 ▲ 5 140 193
09:08:55 23,740 ▲ 15 1 53
09:07:49 23,740 ▲ 15 1 52
09:07:19 23,740 ▲ 15 2 51
09:07:19 23,740 ▲ 15 1 49
09:07:13 23,740 ▲ 15 5 48
09:07:08 23,740 ▲ 15 1 43
09:06:47 23,740 ▲ 15 2 42
09:03:33 23,730 ▲ 5 11 40
09:02:16 23,730 ▲ 5 10 29
09:00:30 23,725  0 19 19

종목뉴스 더보기 종목뉴스 더보기

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
04.19 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,216.15 ▲ 2.38 0.11%
코스닥 762.57 ▲ 9.05 1.20%
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.