KODEX China H 레버리지(H)
(204450)
코스피

액면가 0원
  01.16 15:59

7,335 (7,295)   [시가/고가/저가] 7,305 / 7,360 / 7,200 
전일비/등락률 ▲ 40 (0.55%) 매도호가/호가잔량 7,340 / 20
거래량/전일동시간대비 172,246 /▲ 24,524 매수호가/호가잔량 7,335 / 7,823
상한가/하한가 11,665 / 2,925 총매도/총매수잔량 25,280 / 69,762

매도잔량 호가 매수잔량
114 7,390 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
221 7,385
244 7,380
223 7,375
75 7,370
107 7,365
644 7,360
2,850 7,355
561 7,350
20 7,340
 
7,335 7,823
7,330 20,000
7,325 20,000
7,290 41
7,280 2
7,275 2,050
7,265 42
7,260 38
7,255 57
7,250 124
 
총매도잔량 순매수잔량 총매수잔량
5,059 45,118 50,177
시간외잔량 시간외잔량
45 0
 
KODEX China H 레버리지(H) 204450
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,106.10 (+8.92)    FUTURE 272.10 (+1.25)   Basis: 0.87
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:52:36 7,335 ▲ 40 22 172,246
15:49:59 7,335 ▲ 40 33 172,224
15:30:27 7,335 ▲ 40 52,246 172,191
15:18:58 7,355 ▲ 60 1 119,945
15:17:43 7,355 ▲ 60 81 119,944
15:17:41 7,350 ▲ 55 100 119,863
15:17:18 7,345 ▲ 50 127 119,763
15:17:04 7,340 ▲ 45 100 119,636
15:16:59 7,340 ▲ 45 100 119,536
15:16:52 7,340 ▲ 45 10 119,436
15:16:31 7,335 ▲ 40 100 119,426
15:16:01 7,340 ▲ 45 100 119,326
15:15:56 7,345 ▲ 50 100 119,226
15:15:52 7,350 ▲ 55 100 119,126
15:14:46 7,355 ▲ 60 33 119,026
15:14:29 7,355 ▲ 60 7 118,993
15:14:19 7,355 ▲ 60 10 118,986
15:14:11 7,360 ▲ 65 2 118,976
15:14:03 7,355 ▲ 60 10 118,974
15:14:02 7,355 ▲ 60 30 118,964
15:13:46 7,355 ▲ 60 10 118,934
15:13:05 7,355 ▲ 60 200 118,924
15:12:58 7,355 ▲ 60 200 118,724
15:12:44 7,355 ▲ 60 613 118,524
15:12:30 7,350 ▲ 55 89 117,911
15:12:25 7,350 ▲ 55 1,053 117,822
15:12:20 7,350 ▲ 55 500 116,769
15:12:06 7,345 ▲ 50 1,516 116,269
15:11:44 7,340 ▲ 45 10 114,753
15:11:44 7,340 ▲ 45 415 114,743
15:11:09 7,335 ▲ 40 3 114,328
15:10:30 7,335 ▲ 40 10 114,325
15:10:03 7,335 ▲ 40 686 114,315
15:07:35 7,340 ▲ 45 50 113,629
15:05:03 7,340 ▲ 45 44 113,579
15:04:20 7,340 ▲ 45 20 113,535
15:02:28 7,345 ▲ 50 5 113,515
15:02:20 7,345 ▲ 50 40 113,510
15:01:50 7,350 ▲ 55 1 113,470
15:01:23 7,350 ▲ 55 4 113,469
15:01:17 7,345 ▲ 50 5 113,465
15:01:16 7,345 ▲ 50 10 113,460
15:00:51 7,350 ▲ 55 100 113,450
14:59:58 7,345 ▲ 50 10 113,350
14:59:40 7,340 ▲ 45 10 113,340
14:58:15 7,355 ▲ 60 141 113,330
14:58:08 7,350 ▲ 55 146 113,189
14:57:43 7,350 ▲ 55 6 113,043
14:57:37 7,350 ▲ 55 24 113,037
14:57:08 7,350 ▲ 55 20 113,013
14:56:52 7,350 ▲ 55 57 112,993
14:56:05 7,350 ▲ 55 824 112,936
14:56:03 7,345 ▲ 50 10 112,112
14:55:39 7,345 ▲ 50 3 112,102
14:55:35 7,345 ▲ 50 24 112,099
14:55:26 7,345 ▲ 50 10 112,075
14:55:26 7,345 ▲ 50 5 112,065
14:55:21 7,345 ▲ 50 24 112,060
14:55:07 7,345 ▲ 50 307 112,036
14:54:53 7,340 ▲ 45 34 111,729
14:54:10 7,340 ▲ 45 19 111,695
14:53:52 7,340 ▲ 45 19 111,676
14:53:25 7,340 ▲ 45 34 111,657
14:53:22 7,340 ▲ 45 5 111,623
14:53:08 7,340 ▲ 45 19 111,618
14:52:55 7,340 ▲ 45 25 111,599
14:52:52 7,340 ▲ 45 95 111,574
14:52:45 7,335 ▲ 40 235 111,479
14:52:43 7,330 ▲ 35 2 111,244
14:52:36 7,330 ▲ 35 19 111,242
14:52:36 7,330 ▲ 35 10 111,223
14:52:23 7,330 ▲ 35 39 111,213
14:51:29 7,335 ▲ 40 29 111,174
14:51:24 7,330 ▲ 35 4,471 111,145
14:51:23 7,330 ▲ 35 1,575 106,674
14:51:12 7,325 ▲ 30 174 105,099
14:50:31 7,325 ▲ 30 10 104,925
14:47:45 7,325 ▲ 30 501 104,915
14:47:42 7,320 ▲ 25 75 104,414
14:46:41 7,320 ▲ 25 10 104,339
14:46:20 7,315 ▲ 20 162 104,329
14:45:50 7,310 ▲ 15 10 104,167
14:43:07 7,300 ▲ 5 373 104,157
14:42:47 7,295  0 215 103,784
14:39:10 7,295  0 1,605 103,569
14:36:48 7,280 ▼ 15 641 101,964
14:36:48 7,275 ▼ 20 24 101,323
14:36:21 7,275 ▼ 20 15 101,299
14:35:06 7,280 ▼ 15 1,085 101,284
14:35:01 7,295  0 11 100,199
14:31:46 7,295  0 30 100,188
14:29:49 7,300 ▲ 5 77 100,158
14:29:36 7,295  0 49 100,081
14:25:24 7,300 ▲ 5 50 100,032
14:20:05 7,310 ▲ 15 2 99,982
14:19:27 7,310 ▲ 15 55 99,980
14:14:24 7,305 ▲ 10 121 99,925
14:12:34 7,305 ▲ 10 80 99,804
14:12:03 7,310 ▲ 15 87 99,724
14:12:01 7,310 ▲ 15 1 99,637
14:11:12 7,310 ▲ 15 614 99,636
14:11:07 7,310 ▲ 15 614 99,022
14:11:02 7,310 ▲ 15 614 98,408
14:10:57 7,310 ▲ 15 614 97,794
14:10:56 7,310 ▲ 15 142 97,180
14:10:52 7,310 ▲ 15 614 97,038
14:10:47 7,310 ▲ 15 614 96,424
14:10:42 7,310 ▲ 15 615 95,810
14:10:31 7,310 ▲ 15 120 95,195
14:10:31 7,305 ▲ 10 771 95,075
14:10:23 7,305 ▲ 10 126 94,304
14:09:43 7,300 ▲ 5 1,078 94,178
14:08:39 7,300 ▲ 5 647 93,100
14:07:38 7,295  0 122 92,453
14:07:24 7,290 ▼ 5 2 92,331
14:01:50 7,290 ▼ 5 21,911 92,329
14:01:35 7,290 ▼ 5 200 70,418
14:01:00 7,290 ▼ 5 1,000 70,218
13:47:06 7,280 ▼ 15 2,671 69,218
13:47:01 7,280 ▼ 15 2,671 66,547
13:46:56 7,280 ▼ 15 2,671 63,876
13:46:51 7,280 ▼ 15 2,671 61,205
13:46:46 7,280 ▼ 15 2,672 58,534
13:46:41 7,280 ▼ 15 2,672 55,862
13:46:36 7,280 ▼ 15 38 53,190
13:46:36 7,285 ▼ 10 2,634 53,152
13:46:24 7,285 ▼ 10 1 50,518
13:43:29 7,290 ▼ 5 1 50,517
13:41:01 7,290 ▼ 5 140 50,516
13:35:16 7,290 ▼ 5 40 50,376
13:34:59 7,290 ▼ 5 50 50,336
13:33:43 7,290 ▼ 5 5 50,286
13:30:53 7,290 ▼ 5 20 50,281
13:30:17 7,285 ▼ 10 20 50,261
13:29:29 7,290 ▼ 5 3 50,241
13:27:39 7,290 ▼ 5 10 50,238
13:25:48 7,290 ▼ 5 5 50,228
13:25:33 7,290 ▼ 5 2 50,223
13:25:19 7,290 ▼ 5 50 50,221
13:24:31 7,290 ▼ 5 2 50,171
13:24:28 7,290 ▼ 5 2 50,169
13:22:35 7,290 ▼ 5 24 50,167
13:22:22 7,290 ▼ 5 23 50,143
13:21:50 7,290 ▼ 5 30 50,120
13:20:33 7,290 ▼ 5 6 50,090
13:19:58 7,290 ▼ 5 6 50,084
13:14:45 7,285 ▼ 10 8 50,078
13:00:25 7,285 ▼ 10 763 50,070
13:00:23 7,285 ▼ 10 13 49,307
13:00:23 7,280 ▼ 15 140 49,294
13:00:22 7,285 ▼ 10 34 49,154
13:00:22 7,285 ▼ 10 13 49,120
13:00:17 7,285 ▼ 10 13 49,107
12:59:46 7,285 ▼ 10 2 49,094
12:57:49 7,285 ▼ 10 50 49,092
12:57:40 7,285 ▼ 10 50 49,042
12:57:11 7,285 ▼ 10 964 48,992
12:57:11 7,290 ▼ 5 836 48,028
12:54:48 7,295  0 5 47,192
12:47:47 7,295  0 5 47,187
12:46:44 7,290 ▼ 5 20 47,182
12:42:57 7,290 ▼ 5 29 47,162
12:41:03 7,290 ▼ 5 108 47,133
12:40:36 7,295  0 6 47,025
12:39:25 7,295  0 100 47,019
12:32:41 7,300 ▲ 5 100 46,919
12:31:45 7,300 ▲ 5 5 46,819
12:31:29 7,305 ▲ 10 1 46,814
12:28:29 7,310 ▲ 15 158 46,813
12:27:47 7,305 ▲ 10 1 46,655
12:27:27 7,305 ▲ 10 7 46,654
12:23:28 7,310 ▲ 15 36 46,647
12:21:38 7,310 ▲ 15 100 46,611
12:21:29 7,310 ▲ 15 100 46,511
12:19:56 7,315 ▲ 20 100 46,411
12:17:06 7,315 ▲ 20 1 46,311
12:13:43 7,310 ▲ 15 308 46,310
12:13:29 7,310 ▲ 15 125 46,002
12:12:26 7,310 ▲ 15 1 45,877
12:10:43 7,310 ▲ 15 100 45,876
12:08:28 7,310 ▲ 15 1 45,776
12:07:57 7,310 ▲ 15 10 45,775
12:07:46 7,300 ▲ 5 935 45,765
12:04:57 7,290 ▼ 5 9 44,830
12:04:57 7,295  0 1 44,821
12:01:15 7,300 ▲ 5 1 44,820
12:00:32 7,295  0 5 44,819
12:00:26 7,300 ▲ 5 13 44,814
12:00:20 7,300 ▲ 5 13 44,801
12:00:18 7,300 ▲ 5 13 44,788
12:00:17 7,300 ▲ 5 34 44,775
11:51:03 7,300 ▲ 5 1 44,741
11:48:16 7,300 ▲ 5 1 44,740
11:48:16 7,310 ▲ 15 1 44,739
11:44:21 7,315 ▲ 20 30 44,738
11:42:37 7,320 ▲ 25 1 44,708
11:39:06 7,320 ▲ 25 30 44,707
11:38:16 7,330 ▲ 35 50 44,677
11:37:24 7,330 ▲ 35 327 44,627
11:34:31 7,330 ▲ 35 4 44,300
11:34:30 7,330 ▲ 35 30 44,296
11:34:27 7,325 ▲ 30 146 44,266
11:33:53 7,325 ▲ 30 20 44,120
11:32:26 7,325 ▲ 30 50 44,100
11:32:25 7,325 ▲ 30 1 44,050
11:32:15 7,320 ▲ 25 2,355 44,049
11:32:13 7,315 ▲ 20 16 41,694
11:32:00 7,315 ▲ 20 1 41,678
11:31:58 7,310 ▲ 15 28 41,677
11:31:57 7,305 ▲ 10 2 41,649
11:31:54 7,305 ▲ 10 1 41,647
11:30:40 7,300 ▲ 5 2,084 41,646
11:30:39 7,300 ▲ 5 1,020 39,562
11:29:07 7,310 ▲ 15 3 38,542
11:27:59 7,320 ▲ 25 3,099 38,539
11:27:07 7,320 ▲ 25 30 35,440
11:26:47 7,310 ▲ 15 100 35,410
11:26:45 7,305 ▲ 10 1 35,310
11:26:27 7,300 ▲ 5 27 35,309
11:26:12 7,305 ▲ 10 100 35,282
11:24:28 7,310 ▲ 15 131 35,182
11:24:28 7,305 ▲ 10 200 35,051
11:24:28 7,300 ▲ 5 211 34,851
11:24:28 7,295  0 483 34,640
11:23:23 7,290 ▼ 5 205 34,157
11:21:49 7,290 ▼ 5 1 33,952
11:16:56 7,295  0 10 33,951
11:16:25 7,290 ▼ 5 100 33,941
11:14:28 7,290 ▼ 5 14 33,841
11:14:12 7,290 ▼ 5 14 33,827
11:13:11 7,290 ▼ 5 1 33,813
11:13:01 7,290 ▼ 5 5 33,812
11:11:56 7,290 ▼ 5 500 33,807
11:10:49 7,290 ▼ 5 430 33,307
11:10:37 7,290 ▼ 5 500 32,877
11:10:25 7,290 ▼ 5 15 32,377
11:10:02 7,290 ▼ 5 15 32,362
11:09:37 7,290 ▼ 5 9 32,347
11:09:27 7,290 ▼ 5 211 32,338
11:09:09 7,290 ▼ 5 40 32,127
11:07:27 7,290 ▼ 5 10 32,087
11:02:29 7,290 ▼ 5 10 32,077
11:02:23 7,280 ▼ 15 1,015 32,067
11:02:23 7,280 ▼ 15 1,025 31,052
11:02:22 7,280 ▼ 15 1,025 30,027
11:02:20 7,295  0 835 29,002
11:02:14 7,295  0 90 28,167
11:01:20 7,295  0 1,357 27,170
11:01:20 7,290 ▼ 5 87 25,813
11:01:20 7,300 ▲ 5 907 28,077
11:01:20 7,285 ▼ 10 349 25,726
11:00:59 7,285 ▼ 10 3 25,377
11:00:53 7,285 ▼ 10 70 25,374
11:00:10 7,285 ▼ 10 500 25,304
11:00:08 7,290 ▼ 5 13 24,804
10:58:40 7,295  0 4 24,791
10:58:40 7,290 ▼ 5 25 24,787
10:58:33 7,285 ▼ 10 15 24,762
10:58:01 7,285 ▼ 10 14 24,747
10:58:00 7,285 ▼ 10 161 24,733
10:55:14 7,280 ▼ 15 5 24,572
10:54:12 7,280 ▼ 15 368 24,567
10:54:12 7,275 ▼ 20 100 24,199
10:54:12 7,265 ▼ 30 68 24,021
10:54:12 7,270 ▼ 25 78 24,099
10:54:12 7,260 ▼ 35 197 23,953
10:53:56 7,260 ▼ 35 10 23,756
10:51:49 7,260 ▼ 35 3 23,746
10:51:29 7,260 ▼ 35 50 23,743
10:51:11 7,260 ▼ 35 1 23,693
10:50:32 7,250 ▼ 45 90 23,692
10:50:00 7,250 ▼ 45 10 23,602
10:49:49 7,255 ▼ 40 115 23,592
10:49:29 7,255 ▼ 40 10 23,477
10:49:15 7,250 ▼ 45 10 23,467
10:48:49 7,240 ▼ 55 150 23,457
10:47:34 7,240 ▼ 55 10 23,307
10:47:27 7,240 ▼ 55 50 23,297
10:47:01 7,225 ▼ 70 469 23,247
10:46:54 7,225 ▼ 70 1,030 22,778
10:46:37 7,225 ▼ 70 94 21,748
10:46:37 7,220 ▼ 75 1 21,654
10:46:25 7,225 ▼ 70 530 21,653
10:46:25 7,215 ▼ 80 500 21,123
10:46:24 7,210 ▼ 85 43 20,623
10:45:25 7,200 ▼ 95 73 20,580
10:45:06 7,205 ▼ 90 10 20,507
10:44:52 7,205 ▼ 90 64 20,497
10:44:39 7,205 ▼ 90 100 20,433
10:43:57 7,210 ▼ 85 5 20,333
10:43:45 7,210 ▼ 85 10 20,328
10:43:32 7,210 ▼ 85 70 20,318
10:42:17 7,210 ▼ 85 10 20,248
10:41:35 7,210 ▼ 85 10 20,238
10:41:03 7,210 ▼ 85 10 20,228
10:40:45 7,210 ▼ 85 184 20,218
10:39:39 7,215 ▼ 80 10 20,034
10:38:57 7,215 ▼ 80 10 20,024
10:38:29 7,215 ▼ 80 1 20,014
10:38:25 7,215 ▼ 80 10 20,013
10:38:17 7,215 ▼ 80 45 20,003
10:35:41 7,220 ▼ 75 5 19,958
10:35:34 7,220 ▼ 75 5 19,953
10:34:57 7,215 ▼ 80 60 19,948
10:34:55 7,220 ▼ 75 44 19,888
10:34:45 7,225 ▼ 70 188 19,844
10:34:45 7,230 ▼ 65 1 19,656
10:33:57 7,250 ▼ 45 10 19,655
10:30:46 7,250 ▼ 45 1 19,645
10:30:40 7,255 ▼ 40 781 19,644
10:30:39 7,255 ▼ 40 1,041 18,863
10:30:39 7,255 ▼ 40 1,041 17,822
10:30:25 7,255 ▼ 40 448 16,781
10:30:25 7,260 ▼ 35 593 16,333
10:30:04 7,260 ▼ 35 98 15,740
10:30:04 7,265 ▼ 30 943 15,642
10:30:01 7,265 ▼ 30 60 14,699
10:30:01 7,270 ▼ 25 981 14,639
10:29:55 7,280 ▼ 15 5 13,658
10:29:02 7,280 ▼ 15 10 13,653
10:27:53 7,280 ▼ 15 10 13,643
10:27:15 7,270 ▼ 25 10 13,633
10:26:55 7,270 ▼ 25 10 13,623
10:24:23 7,270 ▼ 25 500 13,613
10:23:43 7,275 ▼ 20 3 13,113
10:21:00 7,280 ▼ 15 300 13,110
10:20:26 7,280 ▼ 15 91 12,810
10:20:17 7,280 ▼ 15 20 12,719
10:19:06 7,280 ▼ 15 5 12,699
10:15:43 7,280 ▼ 15 1,041 12,694
10:15:21 7,290 ▼ 5 103 10,770
10:15:21 7,280 ▼ 15 883 11,653
10:15:21 7,295  0 55 10,667
10:09:57 7,295  0 20 10,612
10:09:22 7,300 ▲ 5 1 10,592
10:05:43 7,295  0 20 10,591
10:03:59 7,295  0 1 10,571
10:03:18 7,295  0 3 10,570
10:03:00 7,295  0 50 10,567
09:59:13 7,295  0 272 10,517
09:56:27 7,295  0 100 10,245
09:48:24 7,295  0 216 10,145
09:45:03 7,295  0 273 9,929
09:45:03 7,290 ▼ 5 24 9,656
09:44:45 7,290 ▼ 5 41 9,632
09:42:54 7,290 ▼ 5 248 9,591
09:40:58 7,280 ▼ 15 20 9,343
09:39:44 7,290 ▼ 5 140 9,323
09:30:55 7,300 ▲ 5 1 9,183
09:30:49 7,300 ▲ 5 1 9,182
09:30:40 7,285 ▼ 10 284 8,770
09:30:40 7,300 ▲ 5 411 9,181
09:30:40 7,280 ▼ 15 179 8,486
09:29:57 7,280 ▼ 15 87 8,307
09:29:41 7,280 ▼ 15 413 8,220
09:29:38 7,280 ▼ 15 100 7,807
09:29:23 7,285 ▼ 10 3 7,707
09:28:13 7,280 ▼ 15 500 7,704
09:25:25 7,285 ▼ 10 3 7,204
09:22:40 7,260 ▼ 35 38 7,201
09:21:02 7,255 ▼ 40 160 7,163
09:21:02 7,260 ▼ 35 40 7,003
09:20:56 7,265 ▼ 30 16 6,963
09:19:52 7,285 ▼ 10 10 6,947
09:18:26 7,290 ▼ 5 2 6,937
09:15:59 7,290 ▼ 5 355 6,935
09:14:57 7,290 ▼ 5 99 6,580
09:14:57 7,285 ▼ 10 226 6,481
09:14:56 7,285 ▼ 10 20 6,255
09:14:10 7,290 ▼ 5 1 6,235
09:13:50 7,255 ▼ 40 57 6,234
09:13:50 7,260 ▼ 35 40 6,177
09:13:50 7,265 ▼ 30 3 6,137
09:13:45 7,275 ▼ 20 1,138 6,134
09:12:54 7,275 ▼ 20 862 4,996
09:12:54 7,280 ▼ 15 138 4,134
09:11:24 7,280 ▼ 15 5 3,996
09:10:04 7,310 ▲ 15 6 3,991
09:08:44 7,310 ▲ 15 794 3,985
09:08:44 7,305 ▲ 10 521 3,191
09:08:44 7,300 ▲ 5 285 2,670
09:08:03 7,255 ▼ 40 100 2,385
09:08:03 7,255 ▼ 40 63 2,285
09:08:03 7,260 ▼ 35 317 2,222
09:08:03 7,265 ▼ 30 110 1,905
09:06:03 7,290 ▼ 5 71 1,795
09:05:44 7,300 ▲ 5 6 1,724
09:04:48 7,305 ▲ 10 118 1,718
09:04:40 7,300 ▲ 5 14 1,600
09:04:36 7,290 ▼ 5 9 1,586
09:04:18 7,290 ▼ 5 100 1,577
09:03:59 7,290 ▼ 5 9 1,477
09:03:05 7,290 ▼ 5 25 1,468
09:03:05 7,295  0 12 1,443
09:02:58 7,295  0 20 1,431
09:02:40 7,295  0 20 1,411
09:02:19 7,295  0 19 1,391
09:02:12 7,300 ▲ 5 1 1,372
09:00:51 7,315 ▲ 20 10 1,371
09:00:35 7,315 ▲ 20 13 1,361
09:00:27 7,320 ▲ 25 34 1,348
09:00:22 7,315 ▲ 20 20 1,250
09:00:22 7,320 ▲ 25 64 1,314
09:00:22 7,310 ▲ 15 16 1,230
09:00:22 7,305 ▲ 10 1,175 1,214
08:09:35 7,295  0 39 39

종목뉴스 더보기 종목뉴스 더보기

 
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 2,106.10 ▲ 8.92 0.43%
코스닥 693.38 ▲ 2.99 0.43%
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.