KODEX 중국본토CSI300
(283580)
코스피

액면가 0원
  09.21 15:59

8,480 (8,350)   [시가/고가/저가] 8,350 / 8,495 / 8,305 
전일비/등락률 ▲ 130 (1.56%) 매도호가/호가잔량 8,490 / 42
거래량/전일동시간대비 37,601 /▲ 26,655 매수호가/호가잔량 8,480 / 1,797
상한가/하한가 10,855 / 5,845 총매도/총매수잔량 26,913 / 59,742

매도잔량 호가 매수잔량
3,622 8,555 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
2 8,540
2 8,530
79 8,525
871 8,520
900 8,515
2 8,510
367 8,500
2 8,495
42 8,490
 
8,480 1,797
8,475 3,000
8,470 3,555
8,465 3,467
8,460 3,000
8,450 10,000
8,445 10,000
8,440 10,028
8,435 10,000
8,430 10,000
 
총매도잔량 순매수잔량 총매수잔량
5,889 58,958 64,847
시간외잔량 시간외잔량
0 0
 
KODEX 중국본토CSI300 283580
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
15:40:23 8,480 ▲ 130 1 37,601
15:30:30 8,480 ▲ 130 2,295 37,600
15:15:28 8,475 ▲ 125 774 35,305
15:15:03 8,475 ▲ 125 275 34,531
15:14:41 8,475 ▲ 125 276 34,256
15:14:22 8,475 ▲ 125 275 33,980
15:14:03 8,475 ▲ 125 275 33,705
15:13:44 8,475 ▲ 125 276 33,430
15:13:25 8,480 ▲ 130 275 33,154
15:13:06 8,480 ▲ 130 275 32,879
15:12:47 8,475 ▲ 125 276 32,604
15:12:28 8,475 ▲ 125 201 32,328
15:12:28 8,480 ▲ 130 74 32,127
15:12:09 8,475 ▲ 125 275 32,053
15:11:50 8,470 ▲ 120 276 31,778
15:11:30 8,475 ▲ 125 275 31,502
15:11:11 8,465 ▲ 115 275 31,227
15:10:52 8,460 ▲ 110 276 30,952
15:10:33 8,460 ▲ 110 275 30,676
15:10:14 8,450 ▲ 100 175 30,401
15:10:14 8,455 ▲ 105 100 30,226
15:09:55 8,450 ▲ 100 165 30,126
15:09:55 8,455 ▲ 105 111 29,961
15:09:36 8,450 ▲ 100 275 29,850
15:09:30 8,455 ▲ 105 111 29,575
15:09:17 8,445 ▲ 95 164 29,464
15:09:17 8,450 ▲ 100 111 29,300
15:08:58 8,445 ▲ 95 176 29,189
15:08:58 8,455 ▲ 105 100 29,013
15:03:54 8,485 ▲ 135 10 28,913
14:55:15 8,485 ▲ 135 200 28,903
14:51:30 8,485 ▲ 135 2 28,703
14:49:30 8,490 ▲ 140 1 28,701
14:48:14 8,490 ▲ 140 1 28,700
14:47:55 8,490 ▲ 140 51 28,699
14:47:51 8,490 ▲ 140 6 28,648
14:42:02 8,495 ▲ 145 10 28,642
14:36:53 8,490 ▲ 140 19 28,381
14:36:53 8,495 ▲ 145 251 28,632
14:36:47 8,490 ▲ 140 96 28,362
14:36:47 8,485 ▲ 135 4 28,266
14:36:42 8,485 ▲ 135 96 28,262
14:36:42 8,480 ▲ 130 2 28,166
14:36:42 8,470 ▲ 120 2 28,164
14:36:08 8,470 ▲ 120 121 28,162
14:36:08 8,465 ▲ 115 79 28,041
14:29:50 8,460 ▲ 110 2 27,962
14:23:01 8,450 ▲ 100 15 27,960
14:22:27 8,450 ▲ 100 698 27,945
14:22:27 8,445 ▲ 95 2 27,247
14:22:14 8,445 ▲ 95 33 27,245
14:21:49 8,440 ▲ 90 14 27,212
14:21:27 8,440 ▲ 90 33 27,198
14:20:39 8,440 ▲ 90 33 27,165
14:12:01 8,435 ▲ 85 9 27,132
14:12:01 8,430 ▲ 80 1 27,123
13:35:18 8,425 ▲ 75 1 27,122
13:34:03 8,425 ▲ 75 1 27,121
13:33:38 8,425 ▲ 75 2 27,120
13:27:11 8,425 ▲ 75 3 27,118
13:25:31 8,425 ▲ 75 9 27,115
13:23:33 8,425 ▲ 75 1 27,106
13:22:08 8,425 ▲ 75 1 27,105
13:21:16 8,425 ▲ 75 9 27,104
13:21:12 8,425 ▲ 75 1 27,095
13:21:06 8,425 ▲ 75 1 27,094
13:20:16 8,425 ▲ 75 1 27,093
13:20:08 8,425 ▲ 75 1 27,092
13:19:21 8,425 ▲ 75 1 27,091
13:19:11 8,425 ▲ 75 1 27,090
13:18:25 8,425 ▲ 75 1 27,089
13:18:14 8,425 ▲ 75 1 27,088
13:17:29 8,425 ▲ 75 1 27,087
13:17:16 8,425 ▲ 75 1 27,086
13:16:33 8,425 ▲ 75 1 27,085
13:16:19 8,425 ▲ 75 1 27,084
13:16:04 8,425 ▲ 75 1 27,083
13:16:04 8,425 ▲ 75 1 27,082
13:15:37 8,425 ▲ 75 1 27,081
13:15:22 8,425 ▲ 75 1 27,080
13:15:07 8,425 ▲ 75 1 27,079
13:15:07 8,425 ▲ 75 1 27,078
13:14:41 8,425 ▲ 75 1 27,077
13:14:24 8,425 ▲ 75 1 27,076
13:14:10 8,425 ▲ 75 1 27,075
13:14:09 8,425 ▲ 75 1 27,074
13:14:09 8,425 ▲ 75 1 27,073
13:13:46 8,425 ▲ 75 1 27,072
13:13:27 8,425 ▲ 75 1 27,071
13:13:15 8,425 ▲ 75 1 27,070
13:13:11 8,425 ▲ 75 1 27,069
13:13:11 8,425 ▲ 75 1 27,068
13:12:50 8,425 ▲ 75 1 27,067
13:12:30 8,425 ▲ 75 1 27,066
13:12:20 8,425 ▲ 75 1 27,065
13:12:14 8,425 ▲ 75 1 27,064
13:12:13 8,425 ▲ 75 1 27,063
13:11:32 8,425 ▲ 75 1 27,062
13:11:25 8,425 ▲ 75 1 27,061
13:11:16 8,425 ▲ 75 1 27,060
13:11:16 8,425 ▲ 75 1 27,059
13:10:54 8,425 ▲ 75 6 27,058
13:10:54 8,420 ▲ 70 8 27,052
13:10:30 8,420 ▲ 70 1 27,044
13:10:18 8,420 ▲ 70 1 27,043
13:10:18 8,420 ▲ 70 1 27,042
13:09:35 8,420 ▲ 70 1 27,041
13:09:21 8,420 ▲ 70 1 27,040
13:09:20 8,420 ▲ 70 1 27,039
13:08:40 8,420 ▲ 70 1 27,038
13:08:23 8,420 ▲ 70 1 27,037
13:08:22 8,420 ▲ 70 1 27,036
13:07:45 8,420 ▲ 70 1 27,035
13:07:25 8,420 ▲ 70 1 27,034
13:07:25 8,420 ▲ 70 1 27,033
13:06:50 8,420 ▲ 70 1 27,032
13:06:28 8,420 ▲ 70 1 27,031
13:06:27 8,420 ▲ 70 1 27,030
13:05:55 8,420 ▲ 70 1 27,029
13:05:00 8,420 ▲ 70 1 27,028
13:03:09 8,420 ▲ 70 18 27,027
13:02:39 8,420 ▲ 70 40 27,009
13:02:21 8,420 ▲ 70 17 26,969
13:02:04 8,420 ▲ 70 3 26,952
13:01:34 8,420 ▲ 70 17 26,949
13:00:47 8,420 ▲ 70 17 26,932
13:00:00 8,420 ▲ 70 18 26,915
12:59:13 8,425 ▲ 75 17 26,897
12:58:25 8,425 ▲ 75 17 26,880
12:57:38 8,425 ▲ 75 17 26,863
12:57:27 8,370 ▲ 20 1 26,846
12:56:51 8,425 ▲ 75 18 26,845
12:56:04 8,425 ▲ 75 17 26,827
12:55:16 8,425 ▲ 75 17 26,810
12:54:29 8,425 ▲ 75 17 26,793
12:53:42 8,425 ▲ 75 18 26,776
12:53:37 8,425 ▲ 75 1 26,758
12:52:55 8,425 ▲ 75 17 26,757
12:52:16 8,400 ▲ 50 102 26,740
12:52:08 8,400 ▲ 50 17 26,638
12:51:20 8,400 ▲ 50 17 26,621
12:50:33 8,400 ▲ 50 18 26,604
12:17:37 8,365 ▲ 15 67 26,586
12:17:33 8,365 ▲ 15 2,600 26,519
12:16:58 8,365 ▲ 15 333 23,919
12:11:37 8,360 ▲ 10 40 23,586
12:01:43 8,355 ▲ 5 5 23,546
11:26:17 8,345 ▼ 5 1 23,541
11:25:41 8,345 ▼ 5 10 23,540
11:25:01 8,345 ▼ 5 10 23,530
11:24:03 8,345 ▼ 5 10 23,520
11:14:48 8,355 ▲ 5 50 23,510
11:12:28 8,355 ▲ 5 731 23,460
11:09:25 8,350  0 1 22,729
11:08:26 8,350  0 1,031 22,728
11:07:38 8,355 ▲ 5 1,031 21,697
11:06:51 8,360 ▲ 10 965 20,666
11:06:39 8,360 ▲ 10 1 19,701
11:06:04 8,360 ▲ 10 1,017 19,700
11:05:17 8,360 ▲ 10 1,017 18,683
11:02:55 8,360 ▲ 10 524 17,666
11:02:08 8,360 ▲ 10 764 17,142
11:01:20 8,360 ▲ 10 764 16,378
10:59:46 8,360 ▲ 10 705 15,614
10:58:59 8,360 ▲ 10 19 14,909
10:58:11 8,360 ▲ 10 660 14,890
10:57:24 8,360 ▲ 10 660 14,230
10:57:11 8,360 ▲ 10 1 13,570
10:56:37 8,360 ▲ 10 660 13,569
10:55:50 8,360 ▲ 10 660 12,909
10:55:46 8,360 ▲ 10 199 12,249
10:55:46 8,355 ▲ 5 100 12,050
10:55:03 8,360 ▲ 10 368 11,950
10:55:03 8,340 ▼ 10 193 11,482
10:55:03 8,350  0 100 11,582
10:49:34 8,340 ▼ 10 2 11,289
10:34:30 8,335 ▼ 15 10 11,287
10:26:01 8,335 ▼ 15 100 11,277
10:25:25 8,335 ▼ 15 100 11,177
10:19:38 8,330 ▼ 20 100 11,077
10:08:41 8,305 ▼ 45 2 10,977
10:02:10 8,330 ▼ 20 250 10,975
10:00:49 8,330 ▼ 20 100 10,725
09:58:55 8,330 ▼ 20 500 10,625
09:58:06 8,330 ▼ 20 900 10,125
09:57:31 8,330 ▼ 20 18 9,225
09:50:01 8,330 ▼ 20 24 9,207
09:39:01 8,335 ▼ 15 900 9,183
09:37:07 8,335 ▼ 15 900 8,283
09:34:15 8,335 ▼ 15 5 7,383
09:24:39 8,335 ▼ 15 400 7,378
09:22:10 8,340 ▼ 10 400 6,978
09:19:59 8,340 ▼ 10 1 6,578
09:19:55 8,340 ▼ 10 900 6,577
09:19:48 8,340 ▼ 10 900 5,677
09:17:22 8,345 ▼ 5 132 4,777
09:16:35 8,345 ▼ 5 132 4,645
09:15:48 8,345 ▼ 5 132 4,513
09:15:33 8,340 ▼ 10 800 4,381
09:15:00 8,340 ▼ 10 132 3,581
09:14:57 8,340 ▼ 10 400 3,449
09:14:13 8,345 ▼ 5 132 3,049
09:13:26 8,345 ▼ 5 132 2,917
09:12:39 8,340 ▼ 10 132 2,785
09:11:52 8,340 ▼ 10 132 2,653
09:11:51 8,340 ▼ 10 400 2,521
09:11:49 8,340 ▼ 10 400 2,121
09:11:05 8,340 ▼ 10 132 1,721
09:10:17 8,345 ▼ 5 132 1,589
09:09:30 8,345 ▼ 5 132 1,457
09:08:43 8,345 ▼ 5 132 1,325
09:07:56 8,345 ▼ 5 132 1,193
09:07:44 8,340 ▼ 10 400 1,061
09:07:09 8,345 ▼ 5 132 661
09:06:22 8,345 ▼ 5 132 529
09:05:34 8,345 ▼ 5 132 397
09:04:47 8,350  0 132 265
09:04:00 8,350  0 132 133
09:00:30 8,350  0 1 1

종목뉴스 더보기 종목뉴스 더보기

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
09.21 15:59    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.