KBSTAR 중국본토대형주CSI100
(174360)
코스피

액면가 0원
  01.16 15:59

16,875 (16,880)   [시가/고가/저가] 17,140 / 17,140 / 16,760 
전일비/등락률 ▼ 5 (-0.03%) 매도호가/호가잔량 16,875 / 66
거래량/전일동시간대비 107,086 /▲ 32,258 매수호가/호가잔량 16,845 / 59
상한가/하한가 21,940 / 11,820 총매도/총매수잔량 65,033 / 55,559

매도잔량 호가 매수잔량
1 17,010 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
1,200 17,000
4,977 16,960
4,900 16,955
5,000 16,950
3,143 16,900
329 16,895
1,199 16,890
292 16,880
66 16,875
 
16,845 59
16,840 109
16,835 7
16,830 6
16,825 3
16,820 1
16,815 5,000
16,810 6,179
16,805 5,822
16,800 649
 
총매도잔량 순매수잔량 총매수잔량
21,107 -3,272 17,835
시간외잔량 시간외잔량
0 45
 
KBSTAR 중국본토대형주CSI100 174360
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,521.74 (+18.01)    FUTURE 331.00 (+3.20)   Basis: 0.98
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:58:27 16,875 ▼ 5 93 107,086
15:58:16 16,875 ▼ 5 100 106,993
15:58:01 16,875 ▼ 5 100 106,893
15:51:33 16,875 ▼ 5 7 106,793
15:40:00 16,875 ▼ 5 59 106,786
15:30:30 16,875 ▼ 5 30 106,727
15:17:29 16,840 ▼ 40 22 106,697
15:01:33 16,835 ▼ 45 189 106,675
15:01:16 16,835 ▼ 45 38 106,486
15:01:16 16,840 ▼ 40 55 106,448
14:59:17 16,830 ▼ 50 5 106,393
14:58:32 16,830 ▼ 50 15 106,388
14:58:21 16,830 ▼ 50 226 106,373
14:58:21 16,840 ▼ 40 501 106,146
14:58:21 16,835 ▼ 45 1 106,147
14:58:21 16,845 ▼ 35 111 105,645
14:58:21 16,850 ▼ 30 12 105,534
14:56:58 16,850 ▼ 30 303 105,522
14:56:58 16,855 ▼ 25 15 105,219
14:56:52 16,930 ▲ 50 76 105,204
14:55:23 16,860 ▼ 20 555 104,826
14:55:23 16,855 ▼ 25 302 105,128
14:55:23 16,870 ▼ 10 301 104,271
14:55:23 16,875 ▼ 5 8 103,970
14:55:23 16,885 ▲ 5 29 103,908
14:55:23 16,880  0 54 103,962
14:55:23 16,900 ▲ 20 24 103,879
14:51:07 16,955 ▲ 75 100 103,855
14:46:49 16,990 ▲ 110 23 103,755
14:46:08 16,995 ▲ 115 479 103,732
14:46:01 16,990 ▲ 110 1,060 103,253
14:46:01 16,985 ▲ 105 207 102,193
14:43:49 16,975 ▲ 95 9 101,986
14:42:54 16,975 ▲ 95 39 101,977
14:42:54 16,970 ▲ 90 73 101,938
14:42:47 16,970 ▲ 90 199 101,865
14:42:40 16,970 ▲ 90 1,020 101,666
14:42:40 16,965 ▲ 85 9 100,646
14:39:04 16,900 ▲ 20 190 100,637
14:39:01 16,900 ▲ 20 195 100,447
14:39:01 16,905 ▲ 25 55 100,252
14:36:15 16,890 ▲ 10 183 100,197
14:36:10 16,895 ▲ 15 111 100,014
14:36:10 16,900 ▲ 20 100 99,903
14:35:06 16,975 ▲ 95 236 99,803
14:35:05 16,975 ▲ 95 279 99,567
14:35:02 16,975 ▲ 95 300 99,288
14:35:02 16,970 ▲ 90 59 98,988
14:34:02 16,970 ▲ 90 442 98,929
14:33:58 16,970 ▲ 90 604 98,487
14:33:58 16,965 ▲ 85 110 97,883
14:33:58 16,960 ▲ 80 9 97,773
14:33:55 16,890 ▲ 10 330 97,764
14:33:01 16,890 ▲ 10 323 97,434
14:31:16 16,890 ▲ 10 620 96,931
14:31:16 16,885 ▲ 5 180 97,111
14:31:16 16,895 ▲ 15 1,071 96,311
14:31:16 16,900 ▲ 20 150 95,240
14:28:13 16,895 ▲ 15 75 95,090
14:27:20 16,970 ▲ 90 740 94,688
14:27:20 16,980 ▲ 100 294 95,015
14:27:20 16,975 ▲ 95 33 94,721
14:27:20 16,965 ▲ 85 98 93,948
14:24:27 16,965 ▲ 85 2 93,850
14:23:11 16,965 ▲ 85 11 93,848
14:20:57 16,890 ▲ 10 128 93,837
14:18:37 16,890 ▲ 10 228 93,709
14:18:33 16,895 ▲ 15 111 93,481
14:18:33 16,900 ▲ 20 51 93,370
14:16:36 16,970 ▲ 90 65 93,319
14:16:29 16,965 ▲ 85 23 93,254
14:16:26 16,965 ▲ 85 150 93,231
14:16:21 16,960 ▲ 80 50 92,970
14:16:21 16,965 ▲ 85 111 93,081
14:16:21 16,955 ▲ 75 9 92,920
14:12:54 16,890 ▲ 10 97 92,911
14:12:54 16,895 ▲ 15 111 92,814
14:12:54 16,900 ▲ 20 51 92,703
14:11:03 16,970 ▲ 90 51 92,652
14:11:03 16,965 ▲ 85 9 92,601
14:06:04 16,970 ▲ 90 195 92,214
14:06:04 16,975 ▲ 95 378 92,592
14:06:04 16,965 ▲ 85 9 92,019
14:02:04 16,890 ▲ 10 305 92,010
14:01:51 16,890 ▲ 10 2,833 91,705
14:01:51 16,890 ▲ 10 4,054 88,872
14:01:43 16,890 ▲ 10 230 84,818
14:01:43 16,890 ▲ 10 38 84,588
14:01:42 16,890 ▲ 10 57 84,550
14:01:42 16,890 ▲ 10 118 84,493
14:01:42 16,890 ▲ 10 57 84,375
14:01:34 16,890 ▲ 10 260 84,318
14:01:34 16,890 ▲ 10 19 84,058
14:01:34 16,890 ▲ 10 50 84,039
14:01:34 16,890 ▲ 10 25 83,989
14:01:34 16,890 ▲ 10 14 83,964
14:01:33 16,890 ▲ 10 30 83,950
14:01:33 16,890 ▲ 10 50 83,920
14:01:33 16,890 ▲ 10 64 83,870
14:01:33 16,890 ▲ 10 97 83,806
14:01:33 16,890 ▲ 10 12 83,709
14:01:33 16,890 ▲ 10 37 83,697
14:01:33 16,890 ▲ 10 251 83,660
14:01:33 16,890 ▲ 10 37 83,409
14:01:33 16,890 ▲ 10 3,791 83,372
14:01:33 16,890 ▲ 10 24 79,581
14:01:33 16,890 ▲ 10 37 79,557
14:01:33 16,890 ▲ 10 79 79,520
14:01:33 16,890 ▲ 10 37 79,441
14:01:26 16,885 ▲ 5 94 79,404
14:01:26 16,885 ▲ 5 4,682 79,310
14:01:26 16,890 ▲ 10 130 74,628
14:01:15 16,900 ▲ 20 628 74,498
14:01:15 16,900 ▲ 20 93 73,870
14:01:15 16,900 ▲ 20 32 73,777
14:01:15 16,900 ▲ 20 243 73,745
14:01:15 16,900 ▲ 20 159 73,502
14:01:15 16,900 ▲ 20 125 73,343
14:01:15 16,900 ▲ 20 77 73,218
14:01:15 16,900 ▲ 20 34 73,141
14:01:15 16,900 ▲ 20 62 73,107
14:01:15 16,905 ▲ 25 65 72,985
14:01:15 16,900 ▲ 20 60 73,045
14:01:15 16,905 ▲ 25 48 72,920
14:01:15 16,905 ▲ 25 149 72,872
14:01:15 16,915 ▲ 35 500 72,723
14:01:04 16,925 ▲ 45 4,388 72,158
14:01:04 16,920 ▲ 40 65 72,223
14:01:04 16,930 ▲ 50 57 67,770
14:01:04 16,935 ▲ 55 155 67,713
14:01:04 16,935 ▲ 55 62 67,558
14:01:04 16,935 ▲ 55 94 67,496
14:01:04 16,935 ▲ 55 196 67,402
14:01:04 16,935 ▲ 55 94 67,206
13:58:15 16,975 ▲ 95 1 67,112
13:57:12 16,975 ▲ 95 20 67,111
13:52:56 16,975 ▲ 95 39 67,091
13:52:47 16,975 ▲ 95 20 67,052
13:47:18 16,975 ▲ 95 492 67,032
13:47:15 16,975 ▲ 95 8 66,540
13:39:58 16,975 ▲ 95 1 66,532
13:39:03 16,980 ▲ 100 29 66,531
13:39:03 16,975 ▲ 95 55 66,502
13:38:34 16,975 ▲ 95 1 66,447
13:38:31 16,975 ▲ 95 74 66,446
13:38:26 16,975 ▲ 95 12 66,372
13:36:18 16,975 ▲ 95 1 66,360
13:36:14 16,975 ▲ 95 1 66,359
13:31:28 16,970 ▲ 90 35 66,358
13:29:38 16,970 ▲ 90 21 66,323
13:29:17 16,970 ▲ 90 44 66,302
13:28:41 16,975 ▲ 95 10 66,258
13:28:31 16,975 ▲ 95 4 66,248
13:28:31 16,970 ▲ 90 5 66,244
13:25:49 16,970 ▲ 90 3 66,239
13:24:46 16,970 ▲ 90 1 66,236
13:21:23 16,970 ▲ 90 1 66,235
13:14:34 16,970 ▲ 90 9 66,234
13:04:26 16,950 ▲ 70 9 66,225
13:02:51 16,950 ▲ 70 2 66,216
13:01:45 16,950 ▲ 70 91 66,214
12:55:27 16,950 ▲ 70 1 66,123
12:54:55 16,950 ▲ 70 2 66,122
12:53:33 16,950 ▲ 70 1 66,120
12:42:22 16,950 ▲ 70 1 66,119
12:40:01 16,970 ▲ 90 9 66,118
12:38:44 16,975 ▲ 95 49 66,109
12:38:44 16,970 ▲ 90 9 66,060
12:33:41 16,975 ▲ 95 9 66,051
12:30:30 16,970 ▲ 90 2 66,042
12:29:06 16,970 ▲ 90 15 66,040
12:23:44 16,975 ▲ 95 4 66,025
12:21:38 16,980 ▲ 100 90 66,021
12:21:38 16,975 ▲ 95 9 65,931
12:21:38 16,945 ▲ 65 1 65,922
12:18:40 16,930 ▲ 50 1 65,921
12:17:49 16,930 ▲ 50 627 65,920
12:13:53 17,030 ▲ 150 1 65,293
12:13:43 17,015 ▲ 135 507 65,292
12:13:16 17,025 ▲ 145 110 64,785
12:13:16 17,020 ▲ 140 225 64,675
12:13:16 17,015 ▲ 135 166 64,450
12:13:16 17,010 ▲ 130 70 64,284
12:13:16 17,005 ▲ 125 9 64,214
12:12:47 16,920 ▲ 40 45 64,205
12:10:31 16,915 ▲ 35 8 64,160
12:09:49 16,905 ▲ 25 118 64,152
12:09:49 16,910 ▲ 30 1 64,034
12:04:25 16,905 ▲ 25 4,565 64,033
12:01:47 16,910 ▲ 30 2,010 59,468
12:01:47 16,920 ▲ 40 213 57,458
11:55:40 16,900 ▲ 20 287 57,245
11:55:40 16,915 ▲ 35 111 56,021
11:55:40 16,910 ▲ 30 937 56,958
11:55:40 16,920 ▲ 40 500 55,910
11:55:40 16,925 ▲ 45 55 55,410
11:54:17 16,910 ▲ 30 235 55,355
11:54:17 16,980 ▲ 100 20 55,120
11:49:11 16,980 ▲ 100 1 55,100
11:49:07 16,880  0 382 55,099
11:49:07 16,885 ▲ 5 55 54,717
11:48:27 16,980 ▲ 100 1 54,662
11:48:21 16,980 ▲ 100 110 54,661
11:48:21 16,980 ▲ 100 1 54,551
11:48:07 16,970 ▲ 90 90 54,550
11:48:04 16,970 ▲ 90 900 54,460
11:48:01 16,970 ▲ 90 1,000 53,560
11:48:01 16,965 ▲ 85 111 52,560
11:48:01 16,960 ▲ 80 111 52,449
11:48:01 16,955 ▲ 75 9 52,338
11:46:30 16,870 ▼ 10 13 52,329
11:46:16 16,870 ▼ 10 1,002 52,316
11:46:16 16,880  0 233 51,314
11:45:41 16,880  0 86 51,081
11:43:55 16,880  0 317 50,995
11:40:26 17,000 ▲ 120 1 50,678
11:40:25 16,865 ▼ 15 581 50,677
11:40:25 16,870 ▼ 10 500 50,096
11:40:25 16,875 ▼ 5 757 49,596
11:40:25 16,880  0 111 48,839
11:39:51 16,875 ▼ 5 243 48,728
11:39:51 16,985 ▲ 105 12 48,485
11:39:40 17,020 ▲ 140 453 48,473
11:39:40 17,015 ▲ 135 1,235 48,020
11:39:40 16,990 ▲ 110 721 46,785
11:38:16 16,985 ▲ 105 1,789 46,064
11:38:13 16,970 ▲ 90 1,240 44,275
11:38:00 16,985 ▲ 105 2,000 43,035
11:37:31 16,970 ▲ 90 977 41,035
11:37:31 16,965 ▲ 85 47 40,058
11:37:26 16,970 ▲ 90 2 40,011
11:37:21 16,985 ▲ 105 1,495 40,009
11:37:21 16,975 ▲ 95 250 38,514
11:36:51 16,945 ▲ 65 697 38,264
11:36:51 16,940 ▲ 60 119 37,567
11:36:11 16,855 ▼ 25 1,644 37,448
11:36:11 16,860 ▼ 20 777 35,804
11:36:11 16,865 ▼ 15 111 35,027
11:35:44 16,940 ▲ 60 1 34,916
11:33:37 16,945 ▲ 65 1 34,915
11:33:35 16,860 ▼ 20 17 34,914
11:33:33 16,930 ▲ 50 610 34,168
11:33:33 16,960 ▲ 80 729 34,897
11:33:33 16,925 ▲ 45 110 33,558
11:33:33 16,920 ▲ 40 9 33,448
11:32:29 16,860 ▼ 20 264 33,439
11:32:29 16,865 ▼ 15 55 33,175
11:31:21 16,945 ▲ 65 10 33,120
11:30:29 16,915 ▲ 35 246 33,110
11:30:22 16,915 ▲ 35 17 32,864
11:29:47 16,930 ▲ 50 978 32,847
11:29:47 16,915 ▲ 35 190 31,869
11:28:34 16,915 ▲ 35 2 31,679
11:27:59 16,915 ▲ 35 200 31,677
11:26:05 16,915 ▲ 35 1 31,477
11:26:00 16,930 ▲ 50 848 31,476
11:26:00 16,925 ▲ 45 623 30,628
11:26:00 16,915 ▲ 35 55 28,662
11:26:00 16,920 ▲ 40 1,343 30,005
11:26:00 16,910 ▲ 30 46 28,607
11:26:00 16,905 ▲ 25 6 28,561
11:24:28 16,905 ▲ 25 3 28,555
11:19:50 16,910 ▲ 30 18 28,552
11:14:07 16,860 ▼ 20 118 28,534
11:14:03 16,865 ▼ 15 422 28,416
11:14:03 16,870 ▼ 10 55 27,994
11:14:03 16,895 ▲ 15 1 27,939
11:08:26 16,865 ▼ 15 144 27,938
11:08:26 16,895 ▲ 15 13 27,794
11:06:02 16,895 ▲ 15 9 27,781
11:00:50 16,895 ▲ 15 793 27,772
11:00:42 16,895 ▲ 15 87 26,979
10:55:20 16,830 ▼ 50 120 26,892
10:52:48 16,900 ▲ 20 6 26,772
10:52:48 16,880  0 15 26,751
10:52:48 16,885 ▲ 5 15 26,766
10:52:48 16,845 ▼ 35 25 26,736
10:52:48 16,840 ▼ 40 9 26,711
10:45:16 16,815 ▼ 65 20 26,647
10:45:16 16,805 ▼ 75 55 26,702
10:41:37 16,900 ▲ 20 911 26,627
10:41:09 16,895 ▲ 15 247 25,716
10:41:09 16,890 ▲ 10 12 25,469
10:39:59 16,820 ▼ 60 188 25,457
10:36:09 16,810 ▼ 70 123 25,269
10:35:07 16,875 ▼ 5 1 25,146
10:34:50 16,875 ▼ 5 5 25,145
10:32:58 16,880  0 8 25,140
10:32:46 16,885 ▲ 5 17 25,132
10:32:45 16,780 ▼ 100 255 25,115
10:32:41 16,890 ▲ 10 2,012 24,860
10:32:41 16,875 ▼ 5 100 22,627
10:32:41 16,880  0 221 22,848
10:32:41 16,870 ▼ 10 9 22,527
10:31:34 16,760 ▼ 120 254 22,518
10:31:34 16,760 ▼ 120 390 22,264
10:31:34 16,760 ▼ 120 252 21,874
10:31:34 16,760 ▼ 120 24 21,622
10:31:34 16,760 ▼ 120 3,117 21,598
10:31:34 16,760 ▼ 120 2,091 18,481
10:31:34 16,760 ▼ 120 4,378 16,390
10:31:34 16,760 ▼ 120 50 12,012
10:31:34 16,760 ▼ 120 494 11,962
10:31:34 16,760 ▼ 120 78 11,468
10:31:34 16,760 ▼ 120 1,848 11,390
10:31:34 16,760 ▼ 120 157 9,542
10:31:34 16,760 ▼ 120 652 9,385
10:31:34 16,760 ▼ 120 172 8,733
10:31:34 16,765 ▼ 115 111 8,561
10:31:34 16,780 ▼ 100 41 8,450
10:31:34 16,780 ▼ 100 93 8,409
10:31:34 16,785 ▼ 95 2 8,144
10:31:34 16,780 ▼ 100 172 8,316
10:31:34 16,790 ▼ 90 50 8,142
10:31:12 16,890 ▲ 10 1 8,092
10:31:04 16,910 ▲ 30 584 8,091
10:31:04 16,910 ▲ 30 584 7,507
10:31:04 16,910 ▲ 30 292 6,923
10:31:04 16,910 ▲ 30 584 6,631
10:31:04 16,910 ▲ 30 1,169 6,047
10:31:04 16,910 ▲ 30 526 4,878
10:31:04 16,910 ▲ 30 436 4,352
10:31:04 16,880  0 441 3,916
10:31:04 16,880  0 59 3,475
10:31:04 16,910 ▲ 30 1,462 3,416
10:30:21 16,900 ▲ 20 33 1,954
10:30:05 16,905 ▲ 25 2 1,921
10:30:05 16,910 ▲ 30 1 1,919
10:30:04 17,000 ▲ 120 15 1,918
10:30:04 17,005 ▲ 125 15 1,903
10:30:04 17,055 ▲ 175 11 1,888
10:25:17 17,090 ▲ 210 5 1,877
10:23:44 17,090 ▲ 210 5 1,872
10:21:15 17,090 ▲ 210 1 1,867
10:20:57 17,090 ▲ 210 20 1,866
10:16:14 17,090 ▲ 210 1 1,846
10:12:59 17,090 ▲ 210 1 1,845
10:07:40 17,090 ▲ 210 59 1,844
10:07:18 17,090 ▲ 210 1 1,785
10:03:28 17,090 ▲ 210 1 1,784
10:01:43 17,090 ▲ 210 11 1,783
09:58:27 17,090 ▲ 210 16 1,772
09:57:51 17,090 ▲ 210 42 1,756
09:49:25 17,090 ▲ 210 18 1,714
09:48:38 17,090 ▲ 210 87 1,696
09:41:46 17,090 ▲ 210 1 1,609
09:41:32 17,090 ▲ 210 10 1,608
09:39:50 17,090 ▲ 210 2 1,598
09:35:13 17,055 ▲ 175 2 1,596
09:35:13 17,060 ▲ 180 48 1,594
09:33:08 17,095 ▲ 215 35 1,546
09:33:08 17,090 ▲ 210 15 1,511
09:32:19 17,095 ▲ 215 10 1,496
09:32:16 17,060 ▲ 180 26 1,486
09:32:16 17,080 ▲ 200 10 1,460
09:32:16 17,090 ▲ 210 12 1,450
09:32:01 17,095 ▲ 215 10 1,438
09:30:32 17,095 ▲ 215 5 1,428
09:28:57 17,095 ▲ 215 4 1,423
09:26:54 17,095 ▲ 215 1 1,419
09:26:19 17,095 ▲ 215 200 1,418
09:20:07 17,100 ▲ 220 50 1,218
09:18:46 17,100 ▲ 220 50 1,168
09:18:43 17,100 ▲ 220 300 1,118
09:17:53 17,100 ▲ 220 471 818
09:17:10 17,100 ▲ 220 1 347
09:16:38 17,100 ▲ 220 1 346
09:11:22 17,100 ▲ 220 10 345
09:07:41 17,100 ▲ 220 10 335
09:04:49 17,140 ▲ 260 16 325
09:00:30 17,140 ▲ 260 309 309

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
01.16 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,521.74 ▲ 18.01 0.72%
코스닥 901.23 ▲ 9.62 1.08%
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.