KODEX 차이나H
(099140)
코스피

액면가 0원
  08.08 15:59

16,420 (16,515)   [시가/고가/저가] 16,515 / 16,515 / 16,305 
전일비/등락률 ▼ 95 (-0.58%) 매도호가/호가잔량 16,420 / 572
거래량/전일동시간대비 9,255 /▲ 4,029 매수호가/호가잔량 16,415 / 4
상한가/하한가 21,465 / 11,565 총매도/총매수잔량 96,974 / 96,050

매도잔량 호가 매수잔량
71 16,490 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
68 16,485
72 16,480
18 16,470
15,999 16,450
16,005 16,445
15,146 16,440
65 16,435
23 16,425
572 16,420
 
16,415 4
16,370 50
16,355 996
16,350 1,000
16,335 15,000
16,330 15,067
16,325 15,000
16,315 5
16,305 103
16,300 81
 
총매도잔량 순매수잔량 총매수잔량
48,039 -733 47,306
시간외잔량 시간외잔량
48 0
 
KODEX 차이나H 099140
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,493.10 (+2.30)    FUTURE 326.85 (-0.50)   Basis: -0.38
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:59:34 16,420 ▼ 95 1 9,255
15:52:58 16,420 ▼ 95 1 9,254
15:30:15 16,420 ▼ 95 12 9,253
15:19:50 16,355 ▼ 160 10 9,241
15:18:26 16,415 ▼ 100 1 9,231
15:18:26 16,415 ▼ 100 1 9,230
15:18:26 16,415 ▼ 100 1 9,229
15:18:26 16,415 ▼ 100 1 9,228
15:18:26 16,415 ▼ 100 1 9,227
15:17:30 16,415 ▼ 100 1 9,226
15:16:13 16,415 ▼ 100 1 9,225
15:15:55 16,415 ▼ 100 30 9,224
15:14:55 16,415 ▼ 100 1 9,194
15:13:38 16,410 ▼ 105 1 9,193
15:12:20 16,410 ▼ 105 1 9,192
15:11:03 16,400 ▼ 115 1 9,191
15:09:45 16,400 ▼ 115 1 9,190
15:09:05 16,400 ▼ 115 1 9,189
15:08:28 16,405 ▼ 110 1 9,188
15:07:24 16,410 ▼ 105 1 9,187
15:07:10 16,410 ▼ 105 1 9,186
15:05:53 16,395 ▼ 120 1 9,185
15:02:17 16,375 ▼ 140 1 9,184
15:00:28 16,370 ▼ 145 5 9,183
14:58:30 16,305 ▼ 210 7 9,178
14:58:30 16,305 ▼ 210 8 9,171
14:58:30 16,305 ▼ 210 5 9,163
14:58:30 16,305 ▼ 210 6 9,158
14:58:30 16,305 ▼ 210 7 9,152
14:58:30 16,305 ▼ 210 5 9,145
14:58:30 16,315 ▼ 200 7 9,140
14:58:30 16,320 ▼ 195 1 9,133
14:56:41 16,340 ▼ 175 1 9,132
14:55:33 16,345 ▼ 170 1 9,131
14:55:33 16,345 ▼ 170 1 9,130
14:55:21 16,345 ▼ 170 1 9,129
14:54:15 16,350 ▼ 165 1 9,128
14:54:15 16,350 ▼ 165 1 9,127
14:54:01 16,350 ▼ 165 1 9,126
14:52:58 16,355 ▼ 160 1 9,125
14:51:46 16,360 ▼ 155 1 9,124
14:51:40 16,360 ▼ 155 1 9,123
14:50:54 16,360 ▼ 155 92 9,122
14:50:47 16,360 ▼ 155 8 9,030
14:48:46 16,360 ▼ 155 140 9,022
14:48:46 16,360 ▼ 155 8 8,882
14:48:17 16,360 ▼ 155 70 8,874
14:48:16 16,360 ▼ 155 123 8,804
14:48:02 16,360 ▼ 155 7 8,681
14:47:48 16,360 ▼ 155 1 8,674
14:44:53 16,315 ▼ 200 8 8,673
14:44:53 16,315 ▼ 200 8 8,665
14:44:53 16,315 ▼ 200 8 8,657
14:44:53 16,315 ▼ 200 8 8,649
14:44:53 16,315 ▼ 200 6 8,641
14:44:53 16,315 ▼ 200 4 8,635
14:44:53 16,315 ▼ 200 4 8,631
14:44:53 16,315 ▼ 200 7 8,627
14:44:53 16,320 ▼ 195 1 8,620
14:40:28 16,310 ▼ 205 123 8,619
14:40:03 16,310 ▼ 205 1 8,496
14:39:37 16,310 ▼ 205 22 8,495
14:39:25 16,310 ▼ 205 8 8,473
14:39:10 16,315 ▼ 200 33 8,465
14:38:58 16,320 ▼ 195 12 8,432
14:38:58 16,325 ▼ 190 247 8,420
14:38:58 16,330 ▼ 185 45 8,173
14:38:57 16,330 ▼ 185 49 8,128
14:38:57 16,335 ▼ 180 49 8,079
14:38:45 16,340 ▼ 175 1 8,030
14:38:44 16,340 ▼ 175 57 8,029
14:38:35 16,345 ▼ 170 222 7,972
14:38:35 16,350 ▼ 165 20 7,750
14:38:05 16,350 ▼ 165 8 7,730
14:37:33 16,355 ▼ 160 1 7,722
14:37:17 16,355 ▼ 160 133 7,721
14:37:17 16,365 ▼ 150 1 7,542
14:37:17 16,360 ▼ 155 46 7,588
14:35:54 16,370 ▼ 145 8 7,541
14:35:01 16,370 ▼ 145 8 7,533
14:33:03 16,355 ▼ 160 278 7,525
14:33:03 16,360 ▼ 155 34 7,247
14:33:03 16,365 ▼ 150 27 7,213
14:33:03 16,370 ▼ 145 11 7,186
14:32:47 16,370 ▼ 145 8 7,175
14:32:18 16,375 ▼ 140 1 7,167
14:31:27 16,375 ▼ 140 1 7,166
14:30:07 16,380 ▼ 135 4 7,165
14:29:43 16,385 ▼ 130 1 7,161
14:28:48 16,380 ▼ 135 8 7,160
14:28:25 16,385 ▼ 130 1 7,152
14:27:28 16,380 ▼ 135 8 7,151
14:27:08 16,385 ▼ 130 1 7,143
14:26:27 16,385 ▼ 130 1 7,142
14:25:32 16,420 ▼ 95 1 7,141
14:25:21 16,395 ▼ 120 4 7,140
14:25:20 16,415 ▼ 100 1 7,135
14:25:20 16,410 ▼ 105 1 7,136
14:25:20 16,420 ▼ 95 1 7,134
14:24:38 16,425 ▼ 90 1 7,133
14:21:58 16,430 ▼ 85 1 7,132
14:19:42 16,410 ▼ 105 5 7,131
14:19:23 16,410 ▼ 105 1 7,126
14:19:23 16,410 ▼ 105 1 7,125
14:18:05 16,410 ▼ 105 1 7,124
14:18:05 16,410 ▼ 105 1 7,123
14:17:56 16,410 ▼ 105 1 7,122
14:16:48 16,425 ▼ 90 1 7,121
14:15:27 16,405 ▼ 110 4 7,120
14:14:13 16,420 ▼ 95 1 7,116
14:12:55 16,415 ▼ 100 1 7,115
14:11:38 16,415 ▼ 100 1 7,114
14:10:20 16,425 ▼ 90 1 7,113
14:09:19 16,390 ▼ 125 1 7,112
14:03:03 16,370 ▼ 145 102 7,111
14:03:02 16,370 ▼ 145 199 7,009
14:03:02 16,375 ▼ 140 1 6,810
14:00:26 16,370 ▼ 145 154 6,809
14:00:26 16,370 ▼ 145 200 6,655
14:00:25 16,370 ▼ 145 200 6,455
14:00:25 16,370 ▼ 145 200 6,255
14:00:25 16,370 ▼ 145 200 6,055
14:00:24 16,370 ▼ 145 200 5,855
14:00:23 16,370 ▼ 145 200 5,655
14:00:21 16,370 ▼ 145 30 5,455
14:00:21 16,370 ▼ 145 30 5,425
14:00:21 16,370 ▼ 145 30 5,395
14:00:17 16,370 ▼ 145 1,359 5,365
14:00:17 16,370 ▼ 145 85 4,006
14:00:17 16,375 ▼ 140 15 3,921
14:00:17 16,380 ▼ 135 48 3,906
14:00:17 16,385 ▼ 130 1 3,858
13:59:57 16,385 ▼ 130 18 3,857
13:59:19 16,475 ▼ 40 1 3,839
13:58:55 16,400 ▼ 115 30 3,838
13:58:01 16,475 ▼ 40 100 3,808
13:33:05 16,475 ▼ 40 1 3,708
13:28:53 16,400 ▼ 115 1 3,707
13:22:10 16,375 ▼ 140 66 3,706
13:22:10 16,380 ▼ 135 6 3,640
13:22:10 16,385 ▼ 130 11 3,634
13:18:19 16,380 ▼ 135 10 3,623
13:18:19 16,430 ▼ 85 1 3,613
13:12:49 16,430 ▼ 85 40 3,612
13:10:15 16,430 ▼ 85 16 3,572
13:06:51 16,425 ▼ 90 1 3,556
13:04:29 16,380 ▼ 135 9 3,555
13:04:29 16,385 ▼ 130 1 3,546
12:41:27 16,380 ▼ 135 314 3,545
12:40:49 16,380 ▼ 135 1 3,231
12:40:37 16,380 ▼ 135 1 3,230
12:34:11 16,380 ▼ 135 46 3,229
12:28:12 16,380 ▼ 135 10 3,183
12:16:29 16,380 ▼ 135 1 3,173
12:14:24 16,380 ▼ 135 1 3,172
12:05:26 16,375 ▼ 140 12 3,171
12:02:13 16,395 ▼ 120 11 3,159
11:59:31 16,410 ▼ 105 3 3,148
11:54:03 16,395 ▼ 120 5 3,145
11:48:28 16,420 ▼ 95 5 3,140
11:48:10 16,425 ▼ 90 1 3,135
11:36:08 16,375 ▼ 140 10 3,134
11:36:08 16,440 ▼ 75 30 3,124
11:21:56 16,450 ▼ 65 1 3,094
11:15:13 16,480 ▼ 35 50 3,093
11:15:09 16,475 ▼ 40 50 3,043
11:15:09 16,470 ▼ 45 50 2,993
11:15:08 16,465 ▼ 50 50 2,943
11:15:07 16,460 ▼ 55 348 2,893
11:15:00 16,450 ▼ 65 119 2,545
11:15:00 16,440 ▼ 75 9 2,426
11:14:57 16,415 ▼ 100 18 2,417
10:56:49 16,415 ▼ 100 1 2,399
10:55:42 16,410 ▼ 105 1 2,398
10:50:51 16,330 ▼ 185 185 2,397
10:50:51 16,340 ▼ 175 3 2,212
10:50:07 16,350 ▼ 165 1,000 2,209
10:49:54 16,350 ▼ 165 61 1,209
10:49:28 16,350 ▼ 165 5 1,148
10:48:52 16,340 ▼ 175 2 1,143
10:48:51 16,350 ▼ 165 1 1,141
10:48:16 16,360 ▼ 155 12 1,140
10:48:15 16,365 ▼ 150 26 1,128
10:48:15 16,370 ▼ 145 207 1,102
10:48:14 16,375 ▼ 140 9 895
10:47:01 16,385 ▼ 130 32 886
10:45:41 16,390 ▼ 125 15 854
10:45:08 16,420 ▼ 95 10 839
10:39:54 16,385 ▼ 130 10 829
10:39:09 16,380 ▼ 135 61 819
10:39:08 16,385 ▼ 130 5 758
10:39:04 16,400 ▼ 115 31 753
10:38:25 16,415 ▼ 100 5 722
10:35:25 16,415 ▼ 100 10 717
10:29:28 16,445 ▼ 70 1 707
10:27:54 16,445 ▼ 70 2 706
10:27:38 16,445 ▼ 70 2 704
10:26:41 16,375 ▼ 140 10 702
10:26:41 16,385 ▼ 130 1 692
10:21:49 16,395 ▼ 120 52 691
10:08:13 16,455 ▼ 60 2 639
10:05:01 16,455 ▼ 60 5 637
10:04:31 16,450 ▼ 65 119 632
10:03:15 16,450 ▼ 65 1 513
09:59:27 16,370 ▼ 145 1 512
09:40:30 16,455 ▼ 60 1 511
09:37:37 16,455 ▼ 60 2 510
09:37:01 16,455 ▼ 60 1 508
09:30:22 16,455 ▼ 60 1 507
09:22:07 16,455 ▼ 60 2 506
09:12:43 16,460 ▼ 55 100 504
09:12:33 16,305 ▼ 210 1 404
09:12:24 16,460 ▼ 55 1 403
09:10:47 16,460 ▼ 55 1 402
09:10:03 16,305 ▼ 210 60 401
09:10:03 16,345 ▼ 170 1 341
09:10:03 16,355 ▼ 160 66 340
09:10:03 16,405 ▼ 110 55 274
09:10:03 16,410 ▼ 105 38 219
09:10:03 16,430 ▼ 85 2 179
09:10:03 16,420 ▼ 95 2 181
09:10:03 16,445 ▼ 70 44 177
09:00:54 16,445 ▼ 70 33 133
09:00:54 16,455 ▼ 60 2 100
09:00:45 16,460 ▼ 55 8 98
09:00:39 16,460 ▼ 55 26 90
09:00:39 16,465 ▼ 50 22 64
09:00:39 16,470 ▼ 45 22 42
09:00:30 16,515  0 20 20

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
08.08 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,493.10 ▲ 2.3 0.09%
코스닥 830.86 ▼ 0.78 -0.09%
종목편집  새로고침 

(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.