KINDEX 중국본토CSI300레버리지(합성)
(219900)
코스피

액면가 0원
  09.21 15:29

2,600 (2,475)   [시가/고가/저가] 2,485 / 2,610 / 2,485 
전일비/등락률 ▲ 125 (5.05%) 매도호가/호가잔량 2,600 / 1,156
거래량/전일동시간대비 152,007 /▲ 75,600 매수호가/호가잔량 2,595 / 5
상한가/하한가 3,955 / 995 총매도/총매수잔량 11,864 / 14,936

매도잔량 호가 매수잔량
7,311 2,645 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
12,391 2,640
2,180 2,635
1,206 2,630
340 2,625
394 2,620
645 2,615
1,263 2,610
4,906 2,605
1,156 2,600
 
2,595 5
2,590 6,384
2,585 5
2,580 6
2,570 710
2,565 15
2,560 300
2,555 15
2,550 405
2,545 237
 
총매도잔량 순매수잔량 총매수잔량
31,792 -23,710 8,082
시간외잔량 시간외잔량
141 0
 
KINDEX 중국본토CSI300레버리지(합성) 219900
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
15:59:37 2,600 ▲ 125 50 152,007
15:57:11 2,600 ▲ 125 20 151,957
15:53:24 2,600 ▲ 125 4 151,937
15:48:51 2,600 ▲ 125 300 151,933
15:48:39 2,600 ▲ 125 200 151,633
15:44:31 2,600 ▲ 125 100 151,433
15:42:33 2,600 ▲ 125 15 151,333
15:41:14 2,600 ▲ 125 200 151,318
15:40:13 2,600 ▲ 125 1,000 151,118
15:40:00 2,600 ▲ 125 20 150,118
15:30:30 2,600 ▲ 125 9,378 150,098
15:19:58 2,600 ▲ 125 400 140,720
15:19:21 2,600 ▲ 125 300 140,320
15:19:14 2,600 ▲ 125 634 140,020
15:19:14 2,595 ▲ 120 52 139,386
15:19:00 2,590 ▲ 115 1 139,334
15:18:55 2,595 ▲ 120 100 139,333
15:18:55 2,595 ▲ 120 100 139,233
15:18:55 2,595 ▲ 120 100 139,133
15:18:55 2,595 ▲ 120 100 139,033
15:18:55 2,595 ▲ 120 100 138,933
15:18:55 2,595 ▲ 120 100 138,833
15:18:18 2,595 ▲ 120 100 138,733
15:18:18 2,595 ▲ 120 100 138,633
15:18:18 2,595 ▲ 120 100 138,533
15:18:18 2,595 ▲ 120 100 138,433
15:18:08 2,595 ▲ 120 334 138,333
15:18:05 2,595 ▲ 120 100 137,999
15:18:01 2,590 ▲ 115 100 137,899
15:17:59 2,590 ▲ 115 100 137,799
15:17:58 2,590 ▲ 115 100 137,699
15:17:57 2,590 ▲ 115 100 137,599
15:17:55 2,590 ▲ 115 100 137,499
15:17:54 2,590 ▲ 115 100 137,399
15:17:52 2,590 ▲ 115 100 137,299
15:17:51 2,590 ▲ 115 100 137,199
15:17:49 2,590 ▲ 115 100 137,099
15:17:26 2,590 ▲ 115 100 136,999
15:17:13 2,595 ▲ 120 100 136,899
15:16:55 2,585 ▲ 110 2,197 136,799
15:16:43 2,590 ▲ 115 1,204 134,602
15:16:32 2,595 ▲ 120 100 133,398
15:16:24 2,595 ▲ 120 100 133,298
15:16:20 2,600 ▲ 125 1,000 133,198
15:16:19 2,600 ▲ 125 1,000 132,198
15:16:19 2,600 ▲ 125 1,000 131,198
15:16:18 2,605 ▲ 130 500 130,198
15:16:17 2,605 ▲ 130 500 129,698
15:16:13 2,610 ▲ 135 500 129,198
15:16:10 2,605 ▲ 130 381 128,698
15:16:09 2,605 ▲ 130 1 128,317
15:15:59 2,600 ▲ 125 40 128,316
15:15:57 2,600 ▲ 125 2,357 128,276
15:15:57 2,590 ▲ 115 1,435 123,456
15:15:57 2,595 ▲ 120 2,463 125,919
15:15:57 2,590 ▲ 115 1,572 122,021
15:15:57 2,585 ▲ 110 3,146 120,449
15:15:57 2,580 ▲ 105 1,550 117,303
15:15:57 2,575 ▲ 100 1,811 115,753
15:15:30 2,570 ▲ 95 1 113,942
15:15:12 2,575 ▲ 100 100 113,941
15:13:58 2,575 ▲ 100 400 113,841
15:13:46 2,570 ▲ 95 6 113,441
15:13:14 2,570 ▲ 95 600 113,435
15:13:13 2,570 ▲ 95 1,000 112,835
15:13:12 2,570 ▲ 95 1,000 111,835
15:13:12 2,570 ▲ 95 1,000 110,835
15:12:51 2,560 ▲ 85 279 109,835
15:12:38 2,560 ▲ 85 194 109,556
15:12:34 2,560 ▲ 85 9,084 109,362
15:12:34 2,565 ▲ 90 443 100,278
15:11:48 2,565 ▲ 90 112 99,835
15:11:47 2,565 ▲ 90 1,000 99,723
15:11:47 2,565 ▲ 90 1,000 98,723
15:11:40 2,565 ▲ 90 1,888 97,723
15:10:56 2,565 ▲ 90 899 95,835
15:10:56 2,570 ▲ 95 101 94,936
15:10:18 2,570 ▲ 95 1,899 94,835
15:08:04 2,565 ▲ 90 109 92,936
15:05:41 2,565 ▲ 90 991 92,827
15:05:08 2,570 ▲ 95 5 91,836
15:02:58 2,570 ▲ 95 1 91,831
15:02:46 2,570 ▲ 95 100 91,830
15:00:40 2,570 ▲ 95 197 91,730
15:00:11 2,570 ▲ 95 5 91,533
15:00:08 2,570 ▲ 95 111 91,528
15:00:02 2,575 ▲ 100 16 91,417
15:00:01 2,570 ▲ 95 222 91,401
14:59:59 2,570 ▲ 95 1 91,179
14:59:45 2,570 ▲ 95 3,000 91,178
14:59:30 2,570 ▲ 95 100 88,178
14:59:18 2,570 ▲ 95 74 88,078
14:58:41 2,570 ▲ 95 100 88,004
14:58:31 2,570 ▲ 95 100 87,904
14:58:12 2,570 ▲ 95 208 87,804
14:58:07 2,570 ▲ 95 1,582 87,596
14:57:47 2,565 ▲ 90 9 86,014
14:57:31 2,565 ▲ 90 2,000 86,005
14:56:58 2,565 ▲ 90 30 84,005
14:56:00 2,560 ▲ 85 1,581 83,975
14:55:19 2,560 ▲ 85 111 82,394
14:55:13 2,560 ▲ 85 111 82,283
14:55:09 2,560 ▲ 85 100 82,172
14:55:07 2,560 ▲ 85 50 82,072
14:54:56 2,560 ▲ 85 300 82,022
14:53:26 2,560 ▲ 85 115 81,722
14:53:03 2,560 ▲ 85 20 81,607
14:51:24 2,560 ▲ 85 1 81,587
14:51:00 2,555 ▲ 80 1,423 81,586
14:49:52 2,555 ▲ 80 195 80,163
14:49:07 2,555 ▲ 80 2,299 79,968
14:49:07 2,550 ▲ 75 1,100 77,669
14:45:41 2,550 ▲ 75 84 76,569
14:45:34 2,550 ▲ 75 266 76,485
14:45:34 2,555 ▲ 80 1,000 76,219
14:45:32 2,550 ▲ 75 266 75,219
14:45:31 2,550 ▲ 75 266 74,953
14:45:31 2,550 ▲ 75 266 74,687
14:45:30 2,550 ▲ 75 266 74,421
14:45:29 2,550 ▲ 75 266 74,155
14:45:29 2,550 ▲ 75 266 73,889
14:45:29 2,550 ▲ 75 266 73,623
14:45:28 2,550 ▲ 75 266 73,357
14:45:18 2,550 ▲ 75 22 73,091
14:43:11 2,555 ▲ 80 50 73,069
14:42:01 2,550 ▲ 75 120 73,019
14:39:21 2,550 ▲ 75 227 72,899
14:38:47 2,555 ▲ 80 111 72,672
14:38:41 2,550 ▲ 75 39 72,561
14:38:39 2,550 ▲ 75 266 72,522
14:38:36 2,550 ▲ 75 266 72,256
14:38:35 2,550 ▲ 75 266 71,990
14:38:10 2,550 ▲ 75 173 71,724
14:37:57 2,550 ▲ 75 10 71,551
14:37:09 2,550 ▲ 75 50 71,541
14:33:52 2,550 ▲ 75 3 71,491
14:33:41 2,555 ▲ 80 8 71,488
14:33:41 2,555 ▲ 80 100 71,480
14:29:52 2,555 ▲ 80 3 71,380
14:29:32 2,550 ▲ 75 120 71,377
14:29:31 2,550 ▲ 75 266 71,257
14:29:30 2,550 ▲ 75 266 70,991
14:29:30 2,550 ▲ 75 266 70,725
14:29:30 2,550 ▲ 75 266 70,459
14:29:30 2,550 ▲ 75 266 70,193
14:29:17 2,545 ▲ 70 1 69,927
14:29:11 2,545 ▲ 70 1 69,926
14:28:35 2,550 ▲ 75 196 69,925
14:28:34 2,550 ▲ 75 266 69,729
14:28:34 2,550 ▲ 75 266 69,463
14:28:34 2,550 ▲ 75 266 69,197
14:28:34 2,550 ▲ 75 266 68,931
14:28:31 2,545 ▲ 70 243 68,665
14:23:39 2,545 ▲ 70 25 68,422
14:23:05 2,535 ▲ 60 266 68,397
14:22:32 2,535 ▲ 60 50 68,131
14:20:49 2,505 ▲ 30 172 68,081
14:20:49 2,510 ▲ 35 39 67,909
14:20:49 2,515 ▲ 40 10 67,870
14:20:49 2,520 ▲ 45 106 67,860
14:20:49 2,525 ▲ 50 271 67,754
14:20:38 2,530 ▲ 55 267 67,483
14:20:38 2,535 ▲ 60 44 67,216
14:20:21 2,540 ▲ 65 1 67,172
14:20:19 2,540 ▲ 65 50 67,171
14:17:44 2,540 ▲ 65 140 67,121
14:17:44 2,545 ▲ 70 100 66,981
14:15:38 2,545 ▲ 70 9,990 66,881
14:15:38 2,550 ▲ 75 10 56,891
14:14:57 2,550 ▲ 75 990 56,881
14:14:42 2,555 ▲ 80 2 55,891
14:13:56 2,545 ▲ 70 5 55,889
14:12:35 2,550 ▲ 75 49 55,884
14:11:50 2,550 ▲ 75 2,522 55,835
14:11:00 2,545 ▲ 70 75 53,313
14:10:06 2,545 ▲ 70 400 53,238
14:09:03 2,545 ▲ 70 50 52,838
14:07:31 2,545 ▲ 70 2 52,788
14:06:02 2,550 ▲ 75 1 52,786
14:05:27 2,550 ▲ 75 3 52,785
14:05:21 2,550 ▲ 75 8 52,782
14:05:15 2,550 ▲ 75 21 52,774
14:05:10 2,550 ▲ 75 60 52,753
14:05:04 2,550 ▲ 75 168 52,693
14:04:10 2,545 ▲ 70 780 52,525
14:03:20 2,540 ▲ 65 452 51,745
14:02:03 2,535 ▲ 60 6 51,293
14:00:20 2,540 ▲ 65 7 51,287
14:00:20 2,540 ▲ 65 1,200 51,280
13:59:53 2,535 ▲ 60 400 50,080
13:57:42 2,540 ▲ 65 20 49,680
13:56:47 2,540 ▲ 65 1 49,660
13:56:38 2,540 ▲ 65 1 49,659
13:52:19 2,535 ▲ 60 1 49,658
13:50:22 2,540 ▲ 65 1 49,657
13:49:22 2,535 ▲ 60 22 49,656
13:43:30 2,540 ▲ 65 1 49,634
13:42:36 2,535 ▲ 60 5 49,633
13:41:13 2,535 ▲ 60 4 49,628
13:41:05 2,535 ▲ 60 4 49,624
13:40:58 2,540 ▲ 65 2 49,620
13:38:22 2,540 ▲ 65 3 49,618
13:38:11 2,540 ▲ 65 1 49,615
13:38:04 2,540 ▲ 65 30 49,614
13:35:14 2,535 ▲ 60 100 49,584
13:35:01 2,535 ▲ 60 100 49,484
13:31:50 2,535 ▲ 60 4,000 49,384
13:30:53 2,535 ▲ 60 10 45,384
13:27:53 2,540 ▲ 65 10 45,374
13:27:48 2,540 ▲ 65 990 45,364
13:27:23 2,545 ▲ 70 2 44,374
13:25:00 2,540 ▲ 65 1,627 44,372
13:23:41 2,540 ▲ 65 50 42,745
13:18:55 2,540 ▲ 65 25 42,695
13:18:32 2,540 ▲ 65 1 42,670
13:17:51 2,540 ▲ 65 100 42,669
13:17:26 2,540 ▲ 65 17 42,569
13:15:41 2,540 ▲ 65 100 42,552
13:15:27 2,540 ▲ 65 19 42,452
13:13:34 2,540 ▲ 65 50 42,433
13:12:24 2,540 ▲ 65 11 42,383
13:11:22 2,540 ▲ 65 6 42,372
13:10:21 2,540 ▲ 65 10 42,366
13:09:25 2,540 ▲ 65 10 42,356
13:09:12 2,540 ▲ 65 22 42,346
13:08:20 2,540 ▲ 65 30 42,324
13:08:14 2,540 ▲ 65 30 42,294
13:08:07 2,540 ▲ 65 711 42,264
13:07:26 2,540 ▲ 65 10 41,553
13:06:11 2,540 ▲ 65 400 41,543
13:00:07 2,540 ▲ 65 1 41,143
12:59:39 2,540 ▲ 65 100 41,142
12:58:05 2,540 ▲ 65 280 41,042
12:57:37 2,535 ▲ 60 1 40,762
12:57:26 2,540 ▲ 65 1,000 40,761
12:56:55 2,540 ▲ 65 1 39,761
12:55:34 2,535 ▲ 60 20 39,760
12:55:12 2,535 ▲ 60 1 39,740
12:54:32 2,535 ▲ 60 16 39,739
12:54:22 2,535 ▲ 60 50 39,723
12:54:08 2,535 ▲ 60 8 39,673
12:53:20 2,535 ▲ 60 1 39,665
12:49:33 2,535 ▲ 60 30 39,664
12:48:57 2,535 ▲ 60 2,000 39,634
12:48:45 2,540 ▲ 65 50 37,634
12:48:28 2,535 ▲ 60 30 37,584
12:48:07 2,535 ▲ 60 141 37,554
12:48:07 2,530 ▲ 55 146 37,413
12:46:56 2,530 ▲ 55 5 37,267
12:44:16 2,525 ▲ 50 30 37,262
12:44:12 2,525 ▲ 50 11 37,232
12:42:02 2,525 ▲ 50 310 37,221
12:41:12 2,525 ▲ 50 99 36,911
12:40:04 2,525 ▲ 50 1,441 36,812
12:38:37 2,520 ▲ 45 5 35,371
12:38:37 2,520 ▲ 45 1 35,366
12:36:59 2,520 ▲ 45 15 35,365
12:35:18 2,525 ▲ 50 555 35,350
12:35:08 2,525 ▲ 50 5 34,795
12:31:31 2,520 ▲ 45 132 34,790
12:31:00 2,520 ▲ 45 396 34,658
12:28:27 2,520 ▲ 45 10 34,262
12:28:16 2,520 ▲ 45 10 34,252
12:27:32 2,525 ▲ 50 2,000 34,242
12:26:41 2,525 ▲ 50 10 32,242
12:25:57 2,525 ▲ 50 10 32,232
12:25:53 2,525 ▲ 50 30 32,222
12:25:53 2,525 ▲ 50 10 32,192
12:25:23 2,540 ▲ 65 143 32,182
12:25:23 2,535 ▲ 60 251 32,039
12:25:20 2,530 ▲ 55 942 31,788
12:24:20 2,525 ▲ 50 151 30,846
12:24:13 2,520 ▲ 45 10 30,695
12:24:03 2,520 ▲ 45 10 30,685
12:23:54 2,525 ▲ 50 100 30,675
12:23:40 2,520 ▲ 45 437 30,575
12:23:31 2,520 ▲ 45 10 30,138
12:23:30 2,515 ▲ 40 10 30,128
12:23:29 2,520 ▲ 45 10 30,118
12:23:19 2,520 ▲ 45 10 30,108
12:23:04 2,520 ▲ 45 1,111 30,098
12:22:59 2,520 ▲ 45 2,000 28,987
12:22:57 2,520 ▲ 45 2,000 26,987
12:22:56 2,520 ▲ 45 2,000 24,987
12:22:13 2,510 ▲ 35 20 22,987
12:22:13 2,515 ▲ 40 10 22,967
12:20:23 2,520 ▲ 45 100 22,957
12:20:18 2,515 ▲ 40 10 22,857
12:19:24 2,515 ▲ 40 333 22,847
12:19:09 2,515 ▲ 40 30 22,514
12:18:10 2,515 ▲ 40 2,852 22,484
12:17:58 2,510 ▲ 35 10 19,632
12:17:40 2,510 ▲ 35 11 19,622
12:17:10 2,515 ▲ 40 1 19,611
12:16:49 2,515 ▲ 40 60 19,610
12:15:43 2,510 ▲ 35 121 19,550
12:15:30 2,510 ▲ 35 403 19,429
12:14:17 2,510 ▲ 35 4 19,026
12:13:50 2,505 ▲ 30 141 19,022
12:02:00 2,505 ▲ 30 425 18,881
11:59:27 2,500 ▲ 25 170 18,456
11:59:25 2,500 ▲ 25 1 18,286
11:58:10 2,495 ▲ 20 2,544 18,285
11:56:42 2,490 ▲ 15 618 15,741
11:52:29 2,490 ▲ 15 50 15,123
11:52:19 2,490 ▲ 15 50 15,073
11:30:03 2,495 ▲ 20 100 15,023
11:18:20 2,495 ▲ 20 1 14,923
11:17:03 2,485 ▲ 10 1,050 14,922
11:12:16 2,485 ▲ 10 1,400 13,872
11:11:00 2,485 ▲ 10 1,196 12,472
11:11:00 2,490 ▲ 15 4 11,276
11:05:30 2,490 ▲ 15 25 11,272
11:04:23 2,490 ▲ 15 678 11,247
11:04:23 2,495 ▲ 20 22 10,569
11:00:49 2,495 ▲ 20 8 10,547
11:00:48 2,500 ▲ 25 5 10,539
10:58:58 2,500 ▲ 25 400 10,534
10:58:52 2,500 ▲ 25 60 10,134
10:58:41 2,500 ▲ 25 35 10,074
10:57:59 2,505 ▲ 30 357 10,039
10:57:51 2,505 ▲ 30 43 9,682
10:56:30 2,505 ▲ 30 1 9,639
10:56:27 2,500 ▲ 25 5 9,638
10:54:56 2,500 ▲ 25 245 9,633
10:53:47 2,500 ▲ 25 25 9,388
10:51:52 2,500 ▲ 25 30 9,363
10:51:20 2,500 ▲ 25 22 9,333
10:46:07 2,505 ▲ 30 3 9,311
10:42:46 2,505 ▲ 30 22 8,532
10:42:46 2,510 ▲ 35 776 9,308
10:42:46 2,500 ▲ 25 2 8,510
10:28:13 2,510 ▲ 35 2,063 8,508
10:28:13 2,505 ▲ 30 1,049 6,445
10:28:13 2,500 ▲ 25 600 5,396
10:28:13 2,495 ▲ 20 278 4,796
10:26:50 2,490 ▲ 15 300 4,518
10:24:59 2,490 ▲ 15 1 4,218
10:24:33 2,495 ▲ 20 40 4,217
10:22:45 2,490 ▲ 15 22 4,177
10:22:24 2,495 ▲ 20 2 4,155
10:21:41 2,495 ▲ 20 3 4,153
10:15:37 2,495 ▲ 20 2 4,150
10:15:28 2,495 ▲ 20 1 4,148
10:13:15 2,495 ▲ 20 175 4,147
09:59:48 2,495 ▲ 20 25 3,972
09:55:53 2,500 ▲ 25 100 3,947
09:51:38 2,500 ▲ 25 1 3,847
09:48:31 2,495 ▲ 20 10 3,846
09:41:53 2,495 ▲ 20 55 3,836
09:38:27 2,500 ▲ 25 50 3,781
09:35:14 2,505 ▲ 30 91 3,731
09:32:16 2,505 ▲ 30 20 3,640
09:31:01 2,505 ▲ 30 1 3,620
09:30:35 2,500 ▲ 25 100 3,619
09:30:18 2,500 ▲ 25 200 3,519
09:29:11 2,500 ▲ 25 9 3,319
09:26:36 2,500 ▲ 25 61 3,310
09:25:41 2,505 ▲ 30 5 3,249
09:25:15 2,505 ▲ 30 20 3,244
09:25:04 2,500 ▲ 25 486 3,224
09:24:50 2,500 ▲ 25 33 2,738
09:21:11 2,500 ▲ 25 123 2,705
09:21:11 2,495 ▲ 20 877 2,582
09:19:06 2,495 ▲ 20 1 1,705
09:17:56 2,495 ▲ 20 420 1,704
09:17:50 2,495 ▲ 20 200 1,284
09:14:41 2,495 ▲ 20 383 1,084
09:14:13 2,495 ▲ 20 1 701
09:08:56 2,490 ▲ 15 100 700
09:08:53 2,495 ▲ 20 100 600
09:07:56 2,490 ▲ 15 17 500
09:06:33 2,490 ▲ 15 3 483
09:05:51 2,490 ▲ 15 1 480
09:04:45 2,490 ▲ 15 90 479
09:02:36 2,490 ▲ 15 10 389
09:02:21 2,490 ▲ 15 100 379
09:01:50 2,490 ▲ 15 121 279
09:01:25 2,485 ▲ 10 48 158
09:00:30 2,485 ▲ 10 110 110

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.