KINDEX 중국본토CSI300
(168580)
코스피

액면가 0원
  09.21 15:29

19,220 (18,825)   [시가/고가/저가] 18,995 / 19,220 / 18,825 
전일비/등락률 ▲ 395 (2.10%) 매도호가/호가잔량 19,250 / 105
거래량/전일동시간대비 120,057 /▲ 16,213 매수호가/호가잔량 19,220 / 9,637
상한가/하한가 24,470 / 13,180 총매도/총매수잔량 59,540 / 107,225

매도잔량 호가 매수잔량
600 19,400 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
187 19,395
50 19,375
1,005 19,350
500 19,345
500 19,330
457 19,300
10 19,295
300 19,275
105 19,250
 
19,220 9,637
19,215 10,000
19,210 10,000
19,205 10,010
19,200 10,000
19,160 1
19,085 8
18,940 5
18,935 10
18,925 100
 
총매도잔량 순매수잔량 총매수잔량
3,714 46,057 49,771
시간외잔량 시간외잔량
1 0
 
KINDEX 중국본토CSI300 168580
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
15:30:30 19,220 ▲ 395 460 120,057
15:19:49 19,200 ▲ 375 201 119,597
15:19:19 19,195 ▲ 370 8 119,396
15:17:59 19,180 ▲ 355 40 119,388
15:17:51 19,180 ▲ 355 10 119,348
15:16:17 19,170 ▲ 345 50 119,338
15:15:47 19,170 ▲ 345 285 119,288
15:15:45 19,170 ▲ 345 800 119,003
15:15:01 19,180 ▲ 355 1 118,203
15:15:01 19,180 ▲ 355 1 118,202
15:15:00 19,180 ▲ 355 1 118,201
15:15:00 19,180 ▲ 355 1 118,200
15:12:23 19,175 ▲ 350 1 118,199
15:12:01 19,155 ▲ 330 400 118,198
15:11:29 19,175 ▲ 350 1 117,798
15:10:25 19,175 ▲ 350 1 117,797
15:10:00 19,175 ▲ 350 1 117,796
15:10:00 19,175 ▲ 350 1 117,795
15:10:00 19,175 ▲ 350 1 117,794
15:08:28 19,175 ▲ 350 1 117,793
15:05:27 19,190 ▲ 365 1 117,792
15:05:13 19,115 ▲ 290 2,022 117,791
15:05:13 19,120 ▲ 295 1 115,769
15:05:13 19,130 ▲ 305 93 115,768
15:03:51 19,155 ▲ 330 100 115,675
15:01:56 19,155 ▲ 330 1 115,575
15:01:03 19,130 ▲ 305 7 115,574
15:00:07 19,125 ▲ 300 1 115,567
14:59:42 19,125 ▲ 300 1,000 115,566
14:59:21 19,125 ▲ 300 999 114,566
14:58:59 19,120 ▲ 295 111 113,567
14:58:55 19,120 ▲ 295 1 113,456
14:58:33 19,120 ▲ 295 10 113,455
14:58:33 19,120 ▲ 295 10 113,445
14:58:33 19,120 ▲ 295 400 113,435
14:58:28 19,120 ▲ 295 10 113,035
14:58:27 19,120 ▲ 295 400 113,025
14:58:23 19,120 ▲ 295 60 112,625
14:57:16 19,120 ▲ 295 399 112,565
14:57:16 19,115 ▲ 290 1 112,166
14:56:20 19,105 ▲ 280 1 112,165
14:56:18 19,095 ▲ 270 100 112,164
14:56:18 19,095 ▲ 270 45 112,064
14:56:18 19,095 ▲ 270 90 112,019
14:56:18 19,100 ▲ 275 10 111,929
14:55:54 19,115 ▲ 290 1 111,919
14:53:58 19,105 ▲ 280 10 111,918
14:53:58 19,110 ▲ 285 10 111,908
14:53:10 19,115 ▲ 290 5 111,898
14:52:53 19,120 ▲ 295 1 111,893
14:51:37 19,115 ▲ 290 5 111,892
14:51:16 19,120 ▲ 295 5 111,887
14:50:33 19,120 ▲ 295 5 111,882
14:49:52 19,130 ▲ 305 1 111,877
14:48:46 19,125 ▲ 300 10 111,876
14:46:51 19,130 ▲ 305 1 111,866
14:46:33 19,095 ▲ 270 10 111,865
14:46:33 19,100 ▲ 275 10 111,855
14:46:33 19,105 ▲ 280 10 111,845
14:46:33 19,110 ▲ 285 10 111,835
14:46:33 19,115 ▲ 290 10 111,825
14:45:20 19,125 ▲ 300 10 111,815
14:45:19 19,120 ▲ 295 10 111,805
14:43:50 19,130 ▲ 305 1 111,795
14:40:19 19,130 ▲ 305 1 111,794
14:40:02 19,130 ▲ 305 10 111,793
14:38:29 19,100 ▲ 275 116 111,783
14:37:26 19,100 ▲ 275 10 111,667
14:37:18 19,100 ▲ 275 1 111,657
14:34:17 19,100 ▲ 275 1 111,656
14:31:16 19,100 ▲ 275 1 111,655
14:29:59 19,095 ▲ 270 49 111,654
14:29:51 19,095 ▲ 270 100 111,605
14:29:46 19,090 ▲ 265 266 111,505
14:28:56 19,085 ▲ 260 106 111,239
14:28:35 19,080 ▲ 255 400 111,133
14:27:46 19,070 ▲ 245 106 110,733
14:27:24 19,075 ▲ 250 75 110,627
14:27:20 19,075 ▲ 250 25 110,552
14:27:00 19,060 ▲ 235 400 110,527
14:26:36 19,050 ▲ 225 106 110,127
14:25:26 19,030 ▲ 205 106 110,021
14:24:15 19,020 ▲ 195 87 109,915
14:24:15 19,025 ▲ 200 20 109,828
14:23:36 19,090 ▲ 265 5 109,808
14:21:06 19,100 ▲ 275 1 109,803
14:20:38 19,030 ▲ 205 400 109,802
14:20:02 19,030 ▲ 205 130 109,402
14:18:29 19,030 ▲ 205 8 109,272
14:12:51 19,050 ▲ 225 30 109,264
14:12:36 19,050 ▲ 225 20 109,234
14:10:59 19,050 ▲ 225 1 109,214
14:04:31 19,000 ▲ 175 1 109,213
14:03:41 19,000 ▲ 175 59 109,212
14:03:31 19,000 ▲ 175 400 109,153
14:03:24 19,000 ▲ 175 500 108,753
14:01:14 19,000 ▲ 175 49 108,253
14:01:11 19,000 ▲ 175 56 108,204
14:01:11 18,995 ▲ 170 12 108,148
14:00:32 18,990 ▲ 165 50 108,136
14:00:27 18,985 ▲ 160 118 108,086
14:00:27 18,980 ▲ 155 90 107,968
14:00:20 18,970 ▲ 145 67 107,878
14:00:18 18,970 ▲ 145 1 107,811
14:00:13 18,970 ▲ 145 1 107,810
14:00:01 18,970 ▲ 145 3 107,809
13:59:58 18,955 ▲ 130 31 107,806
13:59:05 18,955 ▲ 130 100 107,775
13:58:56 18,955 ▲ 130 1 107,675
13:56:35 18,955 ▲ 130 10 107,674
13:53:04 18,955 ▲ 130 1 107,664
13:47:30 18,955 ▲ 130 5 107,663
13:46:14 18,950 ▲ 125 1 107,658
13:45:47 18,950 ▲ 125 1 107,657
13:43:20 18,950 ▲ 125 1 107,656
13:43:04 18,945 ▲ 120 1 107,655
13:27:37 18,950 ▲ 125 98 107,654
13:24:10 18,950 ▲ 125 1 107,556
13:23:13 18,950 ▲ 125 5 107,555
13:20:42 18,950 ▲ 125 2 107,550
13:18:58 18,930 ▲ 105 1 107,548
13:14:39 18,950 ▲ 125 4 107,547
13:09:31 18,930 ▲ 105 1 107,543
13:01:33 18,930 ▲ 105 89 107,542
12:50:36 18,950 ▲ 125 1 107,453
12:50:36 18,950 ▲ 125 1 107,452
12:50:36 18,950 ▲ 125 1 107,451
12:50:36 18,950 ▲ 125 1 107,450
12:50:36 18,950 ▲ 125 1 107,449
12:24:59 18,930 ▲ 105 99 107,448
12:24:19 18,925 ▲ 100 5 107,349
12:21:54 18,875 ▲ 50 93 107,344
12:21:54 18,880 ▲ 55 310 107,251
12:21:35 18,930 ▲ 105 1 106,941
12:20:44 18,875 ▲ 50 391 106,940
12:20:44 18,880 ▲ 55 12 106,549
12:19:34 18,880 ▲ 55 404 106,537
12:18:24 18,855 ▲ 30 394 106,133
12:18:24 18,860 ▲ 35 10 105,739
12:17:13 18,850 ▲ 25 394 105,729
12:17:13 18,880 ▲ 55 10 105,335
12:15:52 18,930 ▲ 105 10 105,325
12:11:39 18,930 ▲ 105 1 105,315
12:11:09 18,930 ▲ 105 1 105,314
11:50:55 18,840 ▲ 15 11 105,313
11:50:55 18,885 ▲ 60 10 105,302
11:50:55 18,895 ▲ 70 4 105,292
11:40:55 18,930 ▲ 105 1 105,288
11:25:27 18,925 ▲ 100 2 105,287
11:24:24 18,925 ▲ 100 2 105,285
11:15:18 18,945 ▲ 120 5,000 105,283
11:08:41 18,940 ▲ 115 10 100,283
11:07:53 18,895 ▲ 70 5 100,273
11:07:09 18,950 ▲ 125 1 100,268
11:04:38 18,955 ▲ 130 1 100,267
10:44:09 18,970 ▲ 145 1 100,266
10:43:24 18,970 ▲ 145 1 100,265
10:33:18 18,900 ▲ 75 1 100,264
10:33:07 18,900 ▲ 75 88 100,263
10:32:50 18,900 ▲ 75 11 100,175
10:31:13 18,900 ▲ 75 1 100,164
10:31:13 18,900 ▲ 75 1 100,163
10:31:13 18,900 ▲ 75 1 100,162
10:31:13 18,900 ▲ 75 1 100,161
10:31:13 18,900 ▲ 75 1 100,160
10:12:12 18,895 ▲ 70 2 100,159
10:11:10 18,895 ▲ 70 5 100,157
10:10:46 18,895 ▲ 70 10 100,152
09:54:17 18,895 ▲ 70 22 100,142
09:48:14 18,895 ▲ 70 5 100,120
09:39:07 18,895 ▲ 70 1,000 100,115
09:38:22 18,895 ▲ 70 1,000 99,115
09:38:18 18,895 ▲ 70 1,000 98,115
09:38:15 18,895 ▲ 70 1,000 97,115
09:38:03 18,895 ▲ 70 1,000 96,115
09:38:01 18,895 ▲ 70 1,000 95,115
09:37:58 18,895 ▲ 70 1,000 94,115
09:37:56 18,895 ▲ 70 1,000 93,115
09:37:51 18,895 ▲ 70 1,000 92,115
09:37:49 18,895 ▲ 70 1,000 91,115
09:37:46 18,895 ▲ 70 1,000 90,115
09:37:44 18,895 ▲ 70 1,000 89,115
09:37:41 18,895 ▲ 70 1,000 88,115
09:37:39 18,895 ▲ 70 1,000 87,115
09:37:36 18,895 ▲ 70 1,000 86,115
09:37:34 18,895 ▲ 70 1,000 85,115
09:37:29 18,895 ▲ 70 1,000 84,115
09:36:49 18,980 ▲ 155 2 83,115
09:36:49 18,900 ▲ 75 1 83,113
09:36:40 18,895 ▲ 70 1,000 83,112
09:36:38 18,895 ▲ 70 1,000 82,112
09:36:35 18,895 ▲ 70 1,000 81,112
09:36:22 18,895 ▲ 70 1,000 80,112
09:35:23 18,895 ▲ 70 1,000 79,112
09:35:20 18,895 ▲ 70 1,000 78,112
09:35:18 18,895 ▲ 70 1,000 77,112
09:35:15 18,895 ▲ 70 1,000 76,112
09:35:13 18,895 ▲ 70 1,000 75,112
09:35:10 18,895 ▲ 70 1,000 74,112
09:35:08 18,895 ▲ 70 1,000 73,112
09:35:06 18,895 ▲ 70 1,000 72,112
09:35:03 18,895 ▲ 70 1,000 71,112
09:35:00 18,895 ▲ 70 1,000 70,112
09:34:58 18,895 ▲ 70 1,000 69,112
09:34:55 18,895 ▲ 70 1,000 68,112
09:34:53 18,895 ▲ 70 1,000 67,112
09:34:50 18,895 ▲ 70 1,000 66,112
09:34:48 18,895 ▲ 70 1,000 65,112
09:34:45 18,895 ▲ 70 1,000 64,112
09:34:43 18,895 ▲ 70 1,000 63,112
09:34:41 18,895 ▲ 70 1,000 62,112
09:34:38 18,895 ▲ 70 1,000 61,112
09:34:26 18,895 ▲ 70 1,000 60,112
09:33:55 18,895 ▲ 70 1,000 59,112
09:33:53 18,895 ▲ 70 1,000 58,112
09:33:51 18,895 ▲ 70 1,000 57,112
09:33:48 18,895 ▲ 70 1,000 56,112
09:33:46 18,895 ▲ 70 1,000 55,112
09:33:44 18,895 ▲ 70 1,000 54,112
09:33:42 18,895 ▲ 70 1,000 53,112
09:33:39 18,895 ▲ 70 1,000 52,112
09:33:37 18,895 ▲ 70 1,000 51,112
09:33:34 18,895 ▲ 70 1,000 50,112
09:33:32 18,895 ▲ 70 1,000 49,112
09:33:30 18,895 ▲ 70 1,000 48,112
09:33:27 18,895 ▲ 70 1,000 47,112
09:33:25 18,895 ▲ 70 1,000 46,112
09:33:23 18,895 ▲ 70 1,000 45,112
09:33:20 18,895 ▲ 70 1,000 44,112
09:33:18 18,895 ▲ 70 1,000 43,112
09:33:15 18,895 ▲ 70 1,000 42,112
09:33:09 18,895 ▲ 70 1,000 41,112
09:32:51 18,895 ▲ 70 1,000 40,112
09:32:23 18,900 ▲ 75 1,000 39,112
09:32:18 18,900 ▲ 75 1,000 38,112
09:31:14 18,985 ▲ 160 5 37,112
09:31:06 18,900 ▲ 75 1,000 37,107
09:31:03 18,900 ▲ 75 1,000 36,107
09:31:01 18,900 ▲ 75 1,000 35,107
09:30:58 18,900 ▲ 75 1,000 34,107
09:30:55 18,900 ▲ 75 1,000 33,107
09:30:52 18,900 ▲ 75 1,000 32,107
09:30:50 18,900 ▲ 75 1,000 31,107
09:30:47 18,900 ▲ 75 1,000 30,107
09:30:43 18,900 ▲ 75 1,000 29,107
09:30:40 18,900 ▲ 75 1,000 28,107
09:30:36 18,900 ▲ 75 1,000 27,107
09:30:18 18,900 ▲ 75 1,000 26,107
09:30:16 18,900 ▲ 75 1,000 25,107
09:30:13 18,900 ▲ 75 1,000 24,107
09:30:11 18,900 ▲ 75 1,000 23,107
09:30:08 18,900 ▲ 75 1,000 22,107
09:30:05 18,900 ▲ 75 1,000 21,107
09:29:44 18,900 ▲ 75 1,000 20,107
09:29:13 18,900 ▲ 75 1,000 19,107
09:29:05 18,900 ▲ 75 1,000 18,107
09:29:00 18,900 ▲ 75 1,000 17,107
09:28:36 18,835 ▲ 10 1 16,107
09:28:05 18,900 ▲ 75 1,000 16,106
09:27:01 18,830 ▲ 5 9 15,106
09:26:29 18,960 ▲ 135 991 15,097
09:26:29 18,960 ▲ 135 9 14,106
09:26:26 18,960 ▲ 135 1,000 14,097
09:26:24 18,960 ▲ 135 1,000 13,097
09:26:21 18,960 ▲ 135 1,000 12,097
09:26:19 18,960 ▲ 135 1,000 11,097
09:26:17 18,960 ▲ 135 1,000 10,097
09:26:14 18,960 ▲ 135 1,000 9,097
09:26:11 18,960 ▲ 135 1,000 8,097
09:26:09 18,960 ▲ 135 1,000 7,097
09:26:07 18,960 ▲ 135 1,000 6,097
09:26:04 18,960 ▲ 135 1,000 5,097
09:26:02 18,960 ▲ 135 1,000 4,097
09:26:00 18,960 ▲ 135 1,000 3,097
09:25:56 18,960 ▲ 135 1,000 2,097
09:25:52 18,960 ▲ 135 999 1,097
09:25:42 18,960 ▲ 135 1 98
09:24:25 18,990 ▲ 165 1 97
09:20:08 18,825  0 41 96
09:20:08 18,830 ▲ 5 32 55
09:12:38 18,995 ▲ 170 1 23
09:12:29 18,995 ▲ 170 1 22
09:11:28 18,995 ▲ 170 1 21
09:00:30 18,995 ▲ 170 20 20

종목뉴스 더보기 종목뉴스 더보기

 
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.