KODEX 중국본토CSI300
(283580)
코스피

액면가 0원
  07.18 15:59

8,870 (8,800)   [시가/고가/저가] 8,895 / 8,900 / 8,805 
전일비/등락률 ▲ 70 (0.80%) 매도호가/호가잔량 8,870 / 10,452
거래량/전일동시간대비 15,938 /▼ 1,586 매수호가/호가잔량 8,855 / 5
상한가/하한가 11,440 / 6,160 총매도/총매수잔량 92,107 / 27,650

매도잔량 호가 매수잔량
75 8,995 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
5,000 8,910
5,000 8,905
5,000 8,900
5,000 8,895
15,000 8,890
10,452 8,885
10,000 8,880
10,000 8,875
10,452 8,870
 
8,855 5
8,845 6
8,840 3
8,835 4
8,830 5
8,825 8
8,820 1,132
8,815 1
8,805 56
8,800 1
 
총매도잔량 순매수잔량 총매수잔량
75,979 -74,758 1,221
시간외잔량 시간외잔량
78 0
 
KODEX 중국본토CSI300 283580
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,290.11 (-7.81)    FUTURE 297.05 (-0.30)   Basis: 0.58
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:30:12 8,870 ▲ 70 298 15,938
15:18:54 8,860 ▲ 60 5 15,640
15:16:28 8,860 ▲ 60 2 15,635
15:09:09 8,860 ▲ 60 10 15,633
15:07:17 8,860 ▲ 60 5 15,623
15:03:36 8,875 ▲ 75 230 15,618
15:03:36 8,870 ▲ 70 270 15,388
15:02:23 8,860 ▲ 60 1 15,118
15:02:05 8,865 ▲ 65 4 15,117
15:00:58 8,870 ▲ 70 11 15,113
14:49:26 8,880 ▲ 80 105 15,102
14:46:06 8,880 ▲ 80 400 14,997
14:45:30 8,885 ▲ 85 109 14,597
14:45:30 8,880 ▲ 80 17 14,488
14:44:43 8,880 ▲ 80 126 14,471
14:43:56 8,880 ▲ 80 126 14,345
14:43:09 8,880 ▲ 80 126 14,219
14:42:21 8,880 ▲ 80 126 14,093
14:41:34 8,880 ▲ 80 126 13,967
14:40:47 8,880 ▲ 80 127 13,841
14:40:00 8,880 ▲ 80 126 13,714
14:39:12 8,885 ▲ 85 126 13,588
14:38:25 8,885 ▲ 85 126 13,462
14:37:38 8,885 ▲ 85 126 13,336
14:36:51 8,885 ▲ 85 126 13,210
14:36:03 8,885 ▲ 85 126 13,084
14:35:16 8,885 ▲ 85 126 12,958
14:34:29 8,885 ▲ 85 126 12,832
14:34:12 8,885 ▲ 85 1 12,706
14:33:42 8,885 ▲ 85 126 12,705
14:32:54 8,885 ▲ 85 127 12,579
14:32:51 8,885 ▲ 85 1 12,452
14:31:29 8,885 ▲ 85 1 12,451
14:30:08 8,885 ▲ 85 1 12,450
14:28:46 8,885 ▲ 85 1 12,449
14:27:25 8,885 ▲ 85 1 12,448
14:26:03 8,885 ▲ 85 1 12,447
14:24:42 8,885 ▲ 85 1 12,446
14:23:20 8,885 ▲ 85 1 12,445
14:21:59 8,885 ▲ 85 2 12,444
14:16:47 8,885 ▲ 85 35 12,442
13:33:15 8,890 ▲ 90 52 12,407
13:26:00 8,890 ▲ 90 63 12,355
13:25:13 8,890 ▲ 90 63 12,292
13:25:09 8,885 ▲ 85 339 12,229
13:24:26 8,885 ▲ 85 63 11,890
13:24:11 8,885 ▲ 85 1 11,827
13:23:38 8,885 ▲ 85 63 11,826
13:22:51 8,885 ▲ 85 63 11,763
13:22:04 8,885 ▲ 85 63 11,700
13:21:16 8,885 ▲ 85 63 11,637
13:20:29 8,885 ▲ 85 63 11,574
13:19:42 8,885 ▲ 85 63 11,511
13:18:55 8,885 ▲ 85 63 11,448
13:18:07 8,885 ▲ 85 63 11,385
13:17:20 8,885 ▲ 85 63 11,322
13:16:33 8,885 ▲ 85 63 11,259
13:15:45 8,885 ▲ 85 63 11,196
13:14:58 8,885 ▲ 85 63 11,133
13:14:11 8,885 ▲ 85 63 11,070
13:13:55 8,885 ▲ 85 1 11,007
13:13:55 8,885 ▲ 85 1 11,006
13:13:55 8,885 ▲ 85 1 11,005
13:13:52 8,885 ▲ 85 1 11,004
13:13:23 8,885 ▲ 85 64 11,003
13:13:18 8,885 ▲ 85 2 10,939
13:12:50 8,885 ▲ 85 1 10,937
13:12:50 8,885 ▲ 85 1 10,936
13:12:50 8,885 ▲ 85 1 10,935
13:12:44 8,885 ▲ 85 1 10,934
13:12:10 8,885 ▲ 85 2 10,933
13:11:46 8,885 ▲ 85 1 10,931
13:11:46 8,885 ▲ 85 1 10,930
13:11:46 8,885 ▲ 85 1 10,929
13:11:36 8,885 ▲ 85 1 10,928
13:11:02 8,885 ▲ 85 2 10,927
13:10:41 8,885 ▲ 85 1 10,925
13:10:41 8,885 ▲ 85 1 10,924
13:10:41 8,885 ▲ 85 1 10,923
13:10:28 8,885 ▲ 85 1 10,922
13:09:54 8,885 ▲ 85 2 10,921
13:09:36 8,885 ▲ 85 1 10,919
13:09:36 8,885 ▲ 85 1 10,917
13:09:36 8,885 ▲ 85 1 10,918
13:09:20 8,885 ▲ 85 1 10,916
13:08:47 8,885 ▲ 85 2 10,915
13:08:32 8,885 ▲ 85 1 10,913
13:08:32 8,885 ▲ 85 1 10,912
13:08:32 8,885 ▲ 85 1 10,911
13:08:13 8,885 ▲ 85 1 10,910
13:07:39 8,885 ▲ 85 2 10,909
13:07:27 8,885 ▲ 85 1 10,907
13:07:27 8,885 ▲ 85 1 10,906
13:07:27 8,885 ▲ 85 1 10,905
13:07:05 8,885 ▲ 85 1 10,904
13:06:31 8,885 ▲ 85 2 10,903
13:06:23 8,885 ▲ 85 1 10,901
13:06:23 8,885 ▲ 85 1 10,900
13:06:23 8,885 ▲ 85 1 10,899
13:05:57 8,885 ▲ 85 1 10,898
13:05:23 8,885 ▲ 85 2 10,897
13:05:18 8,885 ▲ 85 1 10,895
13:05:18 8,885 ▲ 85 1 10,894
13:05:18 8,885 ▲ 85 1 10,893
13:04:49 8,885 ▲ 85 1 10,892
13:04:21 8,885 ▲ 85 1 10,891
13:04:15 8,885 ▲ 85 2 10,890
13:04:13 8,885 ▲ 85 1 10,888
13:04:13 8,885 ▲ 85 1 10,887
13:04:13 8,885 ▲ 85 1 10,886
13:03:09 8,885 ▲ 85 1 10,885
13:03:09 8,885 ▲ 85 1 10,884
13:03:09 8,885 ▲ 85 1 10,883
12:57:39 8,885 ▲ 85 14 10,882
12:49:11 8,885 ▲ 85 37 10,868
12:46:33 8,885 ▲ 85 12 10,831
12:44:48 8,890 ▲ 90 44 10,819
12:44:16 8,890 ▲ 90 5 10,775
12:44:01 8,890 ▲ 90 44 10,770
12:43:14 8,890 ▲ 90 44 10,726
12:42:27 8,890 ▲ 90 44 10,682
12:41:39 8,890 ▲ 90 44 10,638
12:40:52 8,890 ▲ 90 44 10,594
12:40:05 8,890 ▲ 90 44 10,550
12:39:18 8,890 ▲ 90 44 10,506
12:38:30 8,890 ▲ 90 44 10,462
12:37:43 8,890 ▲ 90 43 10,418
12:36:56 8,890 ▲ 90 44 10,375
12:36:09 8,890 ▲ 90 43 10,331
12:35:21 8,890 ▲ 90 44 10,288
12:34:34 8,890 ▲ 90 43 10,244
12:33:47 8,890 ▲ 90 44 10,201
12:33:00 8,890 ▲ 90 43 10,157
12:32:12 8,890 ▲ 90 44 10,114
12:18:59 8,890 ▲ 90 2 10,070
12:18:11 8,890 ▲ 90 2 10,068
12:17:24 8,890 ▲ 90 2 10,066
12:16:37 8,890 ▲ 90 2 10,064
12:15:50 8,890 ▲ 90 2 10,062
12:15:02 8,890 ▲ 90 2 10,060
12:14:15 8,890 ▲ 90 2 10,058
12:13:28 8,890 ▲ 90 2 10,056
12:12:41 8,890 ▲ 90 2 10,054
12:11:53 8,890 ▲ 90 2 10,052
12:11:06 8,890 ▲ 90 2 10,050
12:10:19 8,890 ▲ 90 2 10,048
12:09:32 8,890 ▲ 90 1 10,046
12:08:44 8,890 ▲ 90 2 10,045
12:07:57 8,890 ▲ 90 1 10,043
12:07:10 8,890 ▲ 90 2 10,042
12:06:23 8,890 ▲ 90 1 10,040
12:05:35 8,890 ▲ 90 2 10,039
11:54:04 8,890 ▲ 90 2 10,037
11:33:02 8,895 ▲ 95 1 10,035
11:29:46 8,865 ▲ 65 1 10,034
11:26:14 8,865 ▲ 65 1 10,033
11:22:12 8,890 ▲ 90 1 10,032
11:09:53 8,890 ▲ 90 2 10,031
11:09:06 8,890 ▲ 90 2 10,029
11:08:19 8,890 ▲ 90 2 10,027
11:07:31 8,890 ▲ 90 2 10,025
11:06:44 8,890 ▲ 90 2 10,023
11:05:57 8,890 ▲ 90 2 10,021
11:05:10 8,890 ▲ 90 2 10,019
11:04:23 8,890 ▲ 90 2 10,017
11:03:36 8,890 ▲ 90 2 10,015
11:02:48 8,890 ▲ 90 2 10,013
11:02:01 8,890 ▲ 90 2 10,011
11:01:14 8,890 ▲ 90 2 10,009
11:00:27 8,890 ▲ 90 1 10,007
10:59:40 8,890 ▲ 90 2 10,006
10:58:53 8,890 ▲ 90 1 10,004
10:58:05 8,895 ▲ 95 2 10,003
10:57:18 8,895 ▲ 95 1 10,001
10:56:31 8,895 ▲ 95 2 10,000
10:51:16 8,870 ▲ 70 2 9,998
10:49:19 8,895 ▲ 95 8 9,996
10:49:05 8,895 ▲ 95 30 9,988
10:39:34 8,890 ▲ 90 8 9,958
10:37:45 8,845 ▲ 45 3 9,950
10:36:58 8,840 ▲ 40 3 9,947
10:36:11 8,840 ▲ 40 2 9,944
10:36:11 8,850 ▲ 50 1 9,942
10:35:23 8,850 ▲ 50 3 9,941
10:34:36 8,840 ▲ 40 3 9,938
10:34:06 8,900 ▲ 100 1,663 9,935
10:34:06 8,890 ▲ 90 337 8,272
10:33:49 8,840 ▲ 40 3 7,935
10:33:01 8,840 ▲ 40 2 7,932
10:33:01 8,845 ▲ 45 1 7,930
10:32:14 8,850 ▲ 50 3 7,929
10:31:26 8,845 ▲ 45 3 7,926
10:30:39 8,840 ▲ 40 4 7,923
10:29:52 8,835 ▲ 35 3 7,919
10:29:04 8,830 ▲ 30 3 7,916
10:28:17 8,830 ▲ 30 3 7,913
10:27:30 8,830 ▲ 30 3 7,910
10:26:42 8,825 ▲ 25 3 7,907
10:25:55 8,820 ▲ 20 3 7,904
10:25:07 8,820 ▲ 20 3 7,901
10:24:20 8,820 ▲ 20 3 7,898
10:23:33 8,820 ▲ 20 3 7,895
10:22:45 8,815 ▲ 15 4 7,892
09:51:47 8,805 ▲ 5 1,345 7,888
09:51:47 8,810 ▲ 10 100 6,543
09:51:47 8,825 ▲ 25 72 6,443
09:51:47 8,840 ▲ 40 50 6,371
09:31:34 8,865 ▲ 65 29 6,321
09:30:47 8,875 ▲ 75 29 6,292
09:30:17 8,890 ▲ 90 96 6,263
09:30:00 8,865 ▲ 65 29 6,167
09:29:42 8,890 ▲ 90 157 6,138
09:29:12 8,860 ▲ 60 29 5,981
09:28:25 8,860 ▲ 60 29 5,952
09:27:38 8,860 ▲ 60 29 5,923
09:27:20 8,860 ▲ 60 29 5,894
09:26:50 8,855 ▲ 55 29 5,865
09:26:03 8,850 ▲ 50 29 5,836
09:25:16 8,840 ▲ 40 28 5,807
09:24:28 8,830 ▲ 30 29 5,779
09:23:41 8,825 ▲ 25 28 5,750
09:23:31 8,890 ▲ 90 2 5,722
09:22:54 8,825 ▲ 25 29 5,720
09:22:43 8,890 ▲ 90 2 5,691
09:22:07 8,825 ▲ 25 28 5,689
09:21:56 8,890 ▲ 90 2 5,661
09:21:19 8,825 ▲ 25 29 5,659
09:21:09 8,890 ▲ 90 2 5,630
09:20:40 8,890 ▲ 90 1 5,628
09:20:32 8,825 ▲ 25 28 5,627
09:20:22 8,890 ▲ 90 2 5,599
09:19:45 8,825 ▲ 25 29 5,597
09:19:34 8,890 ▲ 90 2 5,568
09:18:57 8,825 ▲ 25 28 5,566
09:18:47 8,890 ▲ 90 2 5,538
09:18:10 8,825 ▲ 25 29 5,536
09:18:00 8,895 ▲ 95 2 5,507
09:17:23 8,820 ▲ 20 28 5,505
09:17:13 8,895 ▲ 95 2 5,477
09:16:35 8,820 ▲ 20 29 5,475
09:16:25 8,895 ▲ 95 2 5,446
09:15:38 8,895 ▲ 95 2 5,444
09:15:38 8,895 ▲ 95 2 5,442
09:15:38 8,895 ▲ 95 313 5,440
09:14:51 8,895 ▲ 95 2 5,127
09:14:51 8,895 ▲ 95 313 5,125
09:14:51 8,895 ▲ 95 1 4,812
09:14:04 8,895 ▲ 95 313 4,811
09:14:04 8,895 ▲ 95 1 4,497
09:14:04 8,895 ▲ 95 1 4,498
09:13:16 8,900 ▲ 100 2 4,496
09:13:16 8,900 ▲ 100 1 4,494
09:13:16 8,900 ▲ 100 313 4,493
09:12:29 8,895 ▲ 95 313 4,180
09:12:29 8,895 ▲ 95 1 3,867
09:12:29 8,895 ▲ 95 2 3,866
09:11:42 8,895 ▲ 95 2 3,864
09:11:41 8,895 ▲ 95 1 3,862
09:11:41 8,895 ▲ 95 313 3,861
09:10:55 8,895 ▲ 95 1 3,548
09:10:54 8,895 ▲ 95 1 3,547
09:10:54 8,895 ▲ 95 314 3,546
09:10:07 8,900 ▲ 100 2 3,232
09:10:07 8,900 ▲ 100 1 3,230
09:10:07 8,900 ▲ 100 100 3,229
09:10:07 8,895 ▲ 95 213 3,129
09:09:19 8,895 ▲ 95 2 2,916
09:09:19 8,895 ▲ 95 313 2,914
09:08:32 8,895 ▲ 95 1 2,601
09:08:32 8,895 ▲ 95 313 2,600
09:07:45 8,895 ▲ 95 1 2,287
09:07:45 8,895 ▲ 95 313 2,286
09:06:57 8,900 ▲ 100 1 1,973
09:06:57 8,900 ▲ 100 313 1,972
09:06:12 8,895 ▲ 95 56 1,659
09:06:10 8,895 ▲ 95 313 1,603
09:06:10 8,895 ▲ 95 2 1,290
09:05:47 8,895 ▲ 95 30 1,288
09:05:22 8,895 ▲ 95 1 1,258
09:05:22 8,895 ▲ 95 313 1,257
09:04:35 8,895 ▲ 95 313 944
09:04:35 8,895 ▲ 95 1 631
09:03:48 8,895 ▲ 95 1 630
09:03:48 8,895 ▲ 95 313 629
09:03:00 8,895 ▲ 95 2 316
09:03:00 8,895 ▲ 95 314 314

종목뉴스 더보기 종목뉴스 더보기

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
07.18 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,290.11 ▼ 7.81 -0.34%
코스닥 810.44 ▼ 9.28 -1.13%
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.