KODEX China H 레버리지(H)
(204450)
코스피

액면가 0원
  07.19 15:59

7,805 (7,770)   [시가/고가/저가] 7,820 / 7,940 / 7,770 
전일비/등락률 ▲ 35 (0.45%) 매도호가/호가잔량 7,805 / 18,982
거래량/전일동시간대비 51,569 /▼ 21,542 매수호가/호가잔량 7,800 / 10
상한가/하한가 12,430 / 3,110 총매도/총매수잔량 81,734 / 23,656

매도잔량 호가 매수잔량
1,530 7,900 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
83 7,890
2 7,870
31 7,855
41 7,840
20 7,835
513 7,820
19,637 7,815
19,594 7,810
18,982 7,805
 
7,800 10
7,795 1
7,780 40
7,775 3
7,770 240
7,765 1
7,760 31
7,755 709
7,750 626
7,745 1
 
총매도잔량 순매수잔량 총매수잔량
60,433 -58,771 1,662
시간외잔량 시간외잔량
253 0
 
KODEX China H 레버리지(H) 204450
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,282.29 (-7.82)    FUTURE 296.05 (-1.00)   Basis: 0.15
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:59:44 7,805 ▲ 35 1 51,569
15:48:56 7,805 ▲ 35 2 51,568
15:30:30 7,805 ▲ 35 1,361 51,566
15:19:34 7,805 ▲ 35 1 50,205
15:19:23 7,800 ▲ 30 10 50,204
15:17:57 7,805 ▲ 35 10 50,194
15:16:58 7,805 ▲ 35 10 50,184
15:16:08 7,805 ▲ 35 147 50,174
15:14:56 7,815 ▲ 45 353 50,027
15:14:56 7,780 ▲ 10 43 49,674
15:14:47 7,780 ▲ 10 19 49,631
15:14:07 7,820 ▲ 50 119 49,612
15:14:07 7,810 ▲ 40 945 49,493
15:13:32 7,810 ▲ 40 50 48,548
15:12:47 7,810 ▲ 40 50 48,498
15:12:04 7,810 ▲ 40 1,000 48,448
15:11:58 7,810 ▲ 40 5 47,448
15:10:12 7,810 ▲ 40 3 47,443
15:09:34 7,820 ▲ 50 4 47,440
15:09:23 7,820 ▲ 50 128 47,436
15:08:52 7,810 ▲ 40 40 47,308
15:08:22 7,820 ▲ 50 125 47,268
15:07:22 7,820 ▲ 50 101 47,143
15:07:22 7,815 ▲ 45 24 47,042
15:07:10 7,815 ▲ 45 6 47,018
15:06:22 7,820 ▲ 50 125 47,012
15:06:08 7,820 ▲ 50 25 46,887
15:05:33 7,820 ▲ 50 140 46,862
15:05:24 7,820 ▲ 50 39 46,722
15:05:21 7,820 ▲ 50 125 46,683
15:05:03 7,820 ▲ 50 31 46,558
15:04:49 7,820 ▲ 50 31 46,527
15:04:36 7,820 ▲ 50 31 46,496
15:01:30 7,820 ▲ 50 3 46,465
15:00:54 7,820 ▲ 50 64 46,462
15:00:52 7,820 ▲ 50 38 46,398
15:00:06 7,820 ▲ 50 1 46,360
14:58:32 7,820 ▲ 50 30 46,359
14:55:13 7,810 ▲ 40 3 46,329
14:52:31 7,815 ▲ 45 1 46,326
14:49:51 7,815 ▲ 45 250 46,325
14:41:48 7,815 ▲ 45 1 46,075
14:39:54 7,770  0 19 46,074
14:39:54 7,775 ▲ 5 60 46,055
14:39:54 7,780 ▲ 10 34 45,995
14:39:54 7,785 ▲ 15 29 45,961
14:39:54 7,790 ▲ 20 3 45,932
14:39:54 7,795 ▲ 25 9 45,929
14:39:54 7,810 ▲ 40 2,846 45,920
14:38:29 7,810 ▲ 40 100 43,074
14:37:03 7,810 ▲ 40 554 42,974
14:33:34 7,810 ▲ 40 3 42,420
14:30:41 7,810 ▲ 40 34 42,417
14:30:28 7,815 ▲ 45 5 42,383
14:30:15 7,810 ▲ 40 100 42,378
14:29:55 7,810 ▲ 40 172 42,278
14:29:38 7,810 ▲ 40 7 42,106
14:28:27 7,810 ▲ 40 4 42,099
14:26:17 7,810 ▲ 40 1 42,095
14:25:51 7,795 ▲ 25 1 42,094
14:14:09 7,795 ▲ 25 141 42,093
14:13:20 7,795 ▲ 25 100 41,952
14:10:18 7,795 ▲ 25 50 41,852
14:10:09 7,795 ▲ 25 300 41,802
14:08:56 7,795 ▲ 25 10 41,502
14:07:25 7,795 ▲ 25 75 41,492
14:06:43 7,795 ▲ 25 10 41,417
14:05:39 7,795 ▲ 25 705 41,407
14:04:36 7,795 ▲ 25 200 40,702
14:03:22 7,795 ▲ 25 20 40,502
14:02:44 7,795 ▲ 25 200 40,482
14:00:49 7,795 ▲ 25 10 40,282
13:56:45 7,795 ▲ 25 34 40,272
13:55:12 7,795 ▲ 25 790 40,238
13:55:12 7,800 ▲ 30 10 39,448
13:34:23 7,790 ▲ 20 294 39,438
13:31:24 7,790 ▲ 20 1,000 39,144
13:27:11 7,790 ▲ 20 9,893 38,144
13:27:11 7,795 ▲ 25 1,971 28,251
13:27:11 7,805 ▲ 35 20 25,589
13:27:11 7,800 ▲ 30 691 26,280
13:27:11 7,810 ▲ 40 225 25,569
13:26:45 7,815 ▲ 45 1 25,344
13:25:00 7,810 ▲ 40 20 25,343
13:19:26 7,810 ▲ 40 87 25,323
13:18:45 7,810 ▲ 40 10 25,236
13:14:35 7,810 ▲ 40 11 25,226
13:08:42 7,805 ▲ 35 8 25,215
13:08:24 7,800 ▲ 30 100 25,207
13:07:41 7,800 ▲ 30 300 25,107
13:07:04 7,805 ▲ 35 2 24,807
13:02:57 7,810 ▲ 40 10 24,805
13:02:30 7,805 ▲ 35 10 24,795
13:00:25 7,810 ▲ 40 38 24,785
13:00:23 7,810 ▲ 40 10 24,747
12:59:07 7,805 ▲ 35 20 24,737
12:58:45 7,810 ▲ 40 21 24,717
12:58:43 7,810 ▲ 40 40 24,696
12:58:30 7,810 ▲ 40 10 24,656
12:57:33 7,810 ▲ 40 200 24,646
12:50:58 7,835 ▲ 65 1 24,446
12:47:54 7,835 ▲ 65 1 24,445
12:45:11 7,805 ▲ 35 15 24,444
12:43:19 7,805 ▲ 35 81 24,429
12:42:56 7,805 ▲ 35 12 24,348
12:42:52 7,800 ▲ 30 22 24,336
12:37:06 7,800 ▲ 30 50 24,314
12:36:44 7,800 ▲ 30 50 24,264
12:35:41 7,800 ▲ 30 10 24,214
12:35:27 7,800 ▲ 30 5 24,204
12:31:52 7,800 ▲ 30 2 24,199
12:30:29 7,795 ▲ 25 3 24,197
12:30:17 7,800 ▲ 30 2 24,194
12:29:40 7,800 ▲ 30 40 24,192
12:28:24 7,800 ▲ 30 500 24,152
12:28:12 7,800 ▲ 30 83 23,652
12:27:44 7,805 ▲ 35 488 23,569
12:27:33 7,805 ▲ 35 519 23,081
12:27:33 7,810 ▲ 40 668 22,562
12:27:33 7,815 ▲ 45 201 21,894
12:27:33 7,820 ▲ 50 7 21,693
12:27:33 7,825 ▲ 55 5 21,686
12:27:25 7,830 ▲ 60 8 21,681
12:25:10 7,845 ▲ 75 1 21,673
12:25:07 7,845 ▲ 75 1 21,672
12:24:50 7,850 ▲ 80 101 21,671
12:22:29 7,860 ▲ 90 2 21,570
12:19:02 7,860 ▲ 90 10 21,568
12:16:53 7,865 ▲ 95 8 21,558
12:15:29 7,865 ▲ 95 1 21,550
12:15:08 7,865 ▲ 95 10 21,549
12:14:16 7,885 ▲ 115 84 21,539
12:12:53 7,885 ▲ 115 8 21,455
12:05:48 7,885 ▲ 115 5 21,447
12:04:41 7,885 ▲ 115 23 21,442
12:03:08 7,885 ▲ 115 20 21,419
11:56:49 7,885 ▲ 115 2 21,399
11:54:15 7,885 ▲ 115 1 21,397
11:50:30 7,885 ▲ 115 5 21,396
11:46:00 7,850 ▲ 80 10 21,391
11:39:51 7,855 ▲ 85 30 21,381
11:38:25 7,880 ▲ 110 20 21,351
11:37:27 7,890 ▲ 120 10 21,331
11:30:48 7,890 ▲ 120 44 21,321
11:28:14 7,880 ▲ 110 72 21,277
11:26:25 7,880 ▲ 110 9 21,205
11:25:54 7,870 ▲ 100 1 21,196
11:22:39 7,850 ▲ 80 600 21,195
11:20:41 7,850 ▲ 80 37 20,595
11:20:41 7,855 ▲ 85 12 20,558
11:20:41 7,860 ▲ 90 50 20,546
11:20:41 7,865 ▲ 95 1 20,496
11:19:21 7,880 ▲ 110 10 20,495
11:15:28 7,880 ▲ 110 19 20,485
11:14:57 7,890 ▲ 120 4 20,466
11:12:25 7,890 ▲ 120 1 20,462
11:11:56 7,900 ▲ 130 311 20,461
11:11:51 7,900 ▲ 130 12 20,150
11:10:44 7,900 ▲ 130 58 20,138
11:08:22 7,910 ▲ 140 1,000 20,080
11:07:38 7,900 ▲ 130 2 19,080
11:06:51 7,900 ▲ 130 410 19,078
11:03:20 7,900 ▲ 130 8 18,668
11:02:58 7,900 ▲ 130 2 18,660
11:02:46 7,900 ▲ 130 1 18,658
11:02:43 7,900 ▲ 130 69 18,657
11:02:13 7,920 ▲ 150 10 18,588
11:01:48 7,920 ▲ 150 68 18,578
11:01:30 7,920 ▲ 150 234 18,510
11:01:30 7,925 ▲ 155 28 18,276
11:01:30 7,925 ▲ 155 9 18,248
11:01:27 7,930 ▲ 160 1 18,239
11:01:02 7,940 ▲ 170 1 18,238
11:00:29 7,925 ▲ 155 1 18,237
11:00:29 7,930 ▲ 160 1 18,236
11:00:29 7,935 ▲ 165 1 18,235
11:00:25 7,940 ▲ 170 12 18,234
11:00:22 7,940 ▲ 170 12 18,222
11:00:17 7,940 ▲ 170 1 18,210
10:59:50 7,920 ▲ 150 3 18,209
10:57:38 7,940 ▲ 170 301 18,206
10:57:38 7,935 ▲ 165 20 17,905
10:57:12 7,920 ▲ 150 13 17,885
10:55:41 7,905 ▲ 135 120 17,872
10:54:50 7,920 ▲ 150 5 17,752
10:51:36 7,935 ▲ 165 1 17,747
10:51:04 7,910 ▲ 140 1 17,746
10:50:31 7,915 ▲ 145 100 17,745
10:50:31 7,920 ▲ 150 1 17,645
10:49:00 7,940 ▲ 170 20 17,644
10:48:56 7,940 ▲ 170 5 17,624
10:48:42 7,940 ▲ 170 4 17,619
10:46:49 7,935 ▲ 165 10 17,615
10:46:25 7,940 ▲ 170 7 17,605
10:46:04 7,940 ▲ 170 89 17,598
10:45:57 7,935 ▲ 165 10 17,509
10:45:49 7,935 ▲ 165 8 17,499
10:45:47 7,935 ▲ 165 10 17,491
10:45:34 7,930 ▲ 160 24 17,481
10:45:26 7,925 ▲ 155 166 17,457
10:45:13 7,925 ▲ 155 9 17,291
10:45:09 7,925 ▲ 155 975 17,282
10:45:09 7,925 ▲ 155 975 16,307
10:45:04 7,925 ▲ 155 975 15,332
10:45:04 7,925 ▲ 155 512 14,357
10:45:04 7,920 ▲ 150 442 13,845
10:45:04 7,915 ▲ 145 21 13,403
10:45:03 7,910 ▲ 140 42 13,382
10:44:10 7,900 ▲ 130 57 13,340
10:43:58 7,895 ▲ 125 19 13,283
10:43:45 7,890 ▲ 120 1 13,264
10:41:14 7,885 ▲ 115 1 13,263
10:40:13 7,895 ▲ 125 10 13,262
10:39:49 7,895 ▲ 125 1 13,252
10:39:18 7,895 ▲ 125 1 13,251
10:39:15 7,900 ▲ 130 1 13,250
10:38:01 7,855 ▲ 85 1 13,249
10:38:01 7,855 ▲ 85 1 13,248
10:38:00 7,855 ▲ 85 1 13,247
10:38:00 7,855 ▲ 85 1 13,246
10:37:46 7,860 ▲ 90 1 13,245
10:37:45 7,860 ▲ 90 1 13,244
10:37:19 7,900 ▲ 130 1 13,243
10:36:44 7,900 ▲ 130 10 13,242
10:33:43 7,900 ▲ 130 1 13,232
10:31:44 7,885 ▲ 115 20 13,231
10:29:11 7,885 ▲ 115 5 13,211
10:27:02 7,920 ▲ 150 5 13,206
10:25:15 7,925 ▲ 155 51 13,201
10:25:15 7,920 ▲ 150 6 13,150
10:25:15 7,915 ▲ 145 314 13,144
10:25:15 7,910 ▲ 140 6 12,830
10:25:15 7,905 ▲ 135 1 12,824
10:25:15 7,900 ▲ 130 493 12,823
10:25:15 7,895 ▲ 125 1 12,330
10:25:15 7,890 ▲ 120 103 12,329
10:25:14 7,885 ▲ 115 30 12,226
10:25:13 7,885 ▲ 115 1 12,196
10:24:59 7,885 ▲ 115 3 12,195
10:24:57 7,880 ▲ 110 5 12,192
10:24:57 7,880 ▲ 110 4 12,187
10:24:52 7,875 ▲ 105 10 12,183
10:24:42 7,880 ▲ 110 5 12,173
10:24:18 7,875 ▲ 105 114 12,168
10:24:18 7,875 ▲ 105 975 12,054
10:24:18 7,875 ▲ 105 286 11,079
10:24:18 7,875 ▲ 105 975 10,793
10:24:17 7,875 ▲ 105 286 9,818
10:24:15 7,875 ▲ 105 281 9,532
10:24:12 7,875 ▲ 105 5 9,251
10:23:19 7,870 ▲ 100 5 9,246
10:22:58 7,870 ▲ 100 1 9,241
10:22:03 7,875 ▲ 105 190 9,240
10:21:06 7,875 ▲ 105 5 9,050
10:20:08 7,880 ▲ 110 19 9,045
10:20:00 7,880 ▲ 110 1 9,026
10:19:52 7,880 ▲ 110 50 9,025
10:19:52 7,870 ▲ 100 200 8,975
10:19:39 7,860 ▲ 90 3 8,775
10:18:22 7,855 ▲ 85 705 8,772
10:17:50 7,860 ▲ 90 594 8,067
10:17:32 7,855 ▲ 85 270 7,362
10:17:32 7,860 ▲ 90 111 7,473
10:17:11 7,850 ▲ 80 1 7,092
10:17:07 7,845 ▲ 75 53 7,091
10:17:07 7,840 ▲ 70 12 7,038
10:11:39 7,830 ▲ 60 163 7,026
10:06:23 7,815 ▲ 45 14 6,863
10:05:24 7,815 ▲ 45 55 6,849
10:05:18 7,815 ▲ 45 36 6,794
10:05:16 7,815 ▲ 45 300 6,758
10:04:54 7,815 ▲ 45 27 6,458
10:04:48 7,815 ▲ 45 71 6,431
10:04:48 7,815 ▲ 45 71 6,360
10:04:46 7,815 ▲ 45 71 6,289
10:03:39 7,815 ▲ 45 50 6,218
10:02:56 7,815 ▲ 45 10 6,168
10:01:31 7,830 ▲ 60 3 6,158
09:52:09 7,810 ▲ 40 110 6,155
09:46:46 7,830 ▲ 60 1 6,045
09:44:51 7,810 ▲ 40 45 6,044
09:44:43 7,815 ▲ 45 100 5,999
09:42:42 7,810 ▲ 40 600 5,899
09:41:32 7,820 ▲ 50 55 5,299
09:39:49 7,820 ▲ 50 100 5,244
09:38:15 7,810 ▲ 40 115 5,144
09:36:50 7,810 ▲ 40 10 5,029
09:36:04 7,805 ▲ 35 32 5,019
09:36:02 7,800 ▲ 30 4 4,987
09:35:24 7,805 ▲ 35 64 4,983
09:34:32 7,805 ▲ 35 3 4,919
09:33:40 7,800 ▲ 30 100 4,916
09:32:30 7,805 ▲ 35 2 4,816
09:30:51 7,800 ▲ 30 4 4,814
09:30:32 7,800 ▲ 30 1 4,810
09:30:25 7,800 ▲ 30 183 4,809
09:27:04 7,800 ▲ 30 150 4,626
09:26:53 7,805 ▲ 35 5 4,476
09:25:52 7,805 ▲ 35 5 4,471
09:25:28 7,805 ▲ 35 86 4,466
09:20:43 7,810 ▲ 40 1 4,380
09:19:41 7,810 ▲ 40 71 4,379
09:19:30 7,810 ▲ 40 5 4,308
09:19:14 7,810 ▲ 40 10 4,303
09:18:58 7,810 ▲ 40 83 4,293
09:18:34 7,815 ▲ 45 3,235 4,210
09:17:51 7,815 ▲ 45 1 975
09:15:54 7,810 ▲ 40 1 974
09:15:34 7,815 ▲ 45 1 973
09:14:47 7,815 ▲ 45 10 972
09:14:34 7,815 ▲ 45 1 962
09:12:53 7,815 ▲ 45 50 961
09:11:33 7,820 ▲ 50 100 911
09:10:47 7,820 ▲ 50 7 811
09:10:41 7,815 ▲ 45 31 804
09:10:39 7,820 ▲ 50 205 773
09:10:05 7,820 ▲ 50 100 568
09:07:51 7,830 ▲ 60 16 468
09:07:51 7,830 ▲ 60 84 452
09:07:43 7,820 ▲ 50 5 368
09:07:27 7,820 ▲ 50 17 363
09:07:27 7,830 ▲ 60 5 346
09:05:33 7,825 ▲ 55 10 341
09:05:28 7,825 ▲ 55 1 331
09:05:17 7,830 ▲ 60 1 330
09:05:09 7,830 ▲ 60 10 329
09:04:52 7,835 ▲ 65 5 319
09:04:03 7,840 ▲ 70 10 314
09:03:44 7,840 ▲ 70 4 304
09:03:39 7,840 ▲ 70 34 300
09:03:28 7,840 ▲ 70 1 266
09:02:00 7,840 ▲ 70 16 265
09:00:37 7,840 ▲ 70 199 249
09:00:24 7,840 ▲ 70 38 50
09:00:10 7,840 ▲ 70 10 12
09:00:05 7,835 ▲ 65 1 2
09:00:05 7,820 ▲ 50 1 1

종목뉴스 더보기 종목뉴스 더보기

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
07.19 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,282.29 ▼ 7.82 -0.34%
코스닥 796.49 ▼ 13.95 -1.72%
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.