KOSEF 미국달러선물
(138230)
코스피

액면가 0원
  12.11 15:59

11,700 (11,670)   [시가/고가/저가] 11,670 / 11,705 / 11,670 
전일비/등락률 ▲ 30 (0.26%) 매도호가/호가잔량 11,700 / 2,878
거래량/전일동시간대비 39,779 /▲ 28,581 매수호가/호가잔량 11,690 / 43,540
상한가/하한가 15,170 / 8,170 총매도/총매수잔량 218,283 / 258,658

매도잔량 호가 매수잔량
303 11,745 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
13 11,740
17 11,735
79 11,730
27 11,725
45,357 11,720
45,279 11,715
45,535 11,710
44,859 11,705
2,878 11,700
 
11,690 43,540
11,685 45,005
11,680 45,000
11,675 45,000
11,670 45,076
11,660 10
11,650 22
11,630 1,000
11,605 310
11,600 300
 
총매도잔량 순매수잔량 총매수잔량
184,347 40,916 225,263
시간외잔량 시간외잔량
400 0
 
KOSEF 미국달러선물 138230
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,052.97 (-0.82)    FUTURE 265.15 (-0.25)   Basis: 0.46
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:30:30 11,700 ▲ 30 839 39,779
15:15:01 11,700 ▲ 30 1 38,940
15:14:51 11,690 ▲ 20 400 38,939
15:14:51 11,690 ▲ 20 456 38,539
15:14:50 11,690 ▲ 20 200 38,083
15:12:33 11,700 ▲ 30 10 37,883
15:10:31 11,700 ▲ 30 1 37,873
15:09:50 11,695 ▲ 25 4 37,872
15:06:48 11,700 ▲ 30 1 37,868
15:03:05 11,700 ▲ 30 1 37,867
14:59:22 11,700 ▲ 30 1 37,866
14:55:39 11,700 ▲ 30 1 37,865
14:51:56 11,700 ▲ 30 1 37,864
14:49:56 11,690 ▲ 20 1 37,863
14:48:13 11,700 ▲ 30 1 37,862
14:48:11 11,695 ▲ 25 50 37,861
14:44:30 11,700 ▲ 30 1 37,811
14:43:55 11,690 ▲ 20 67 37,810
14:40:47 11,700 ▲ 30 1 37,743
14:37:04 11,700 ▲ 30 1 37,742
14:33:21 11,700 ▲ 30 1 37,741
14:29:38 11,700 ▲ 30 1 37,740
14:29:29 11,685 ▲ 15 19 37,739
14:28:42 11,690 ▲ 20 18 37,720
14:27:55 11,690 ▲ 20 18 37,702
14:27:07 11,685 ▲ 15 19 37,684
14:26:20 11,690 ▲ 20 18 37,665
14:25:55 11,700 ▲ 30 1 37,647
14:25:33 11,690 ▲ 20 18 37,646
14:24:46 11,690 ▲ 20 18 37,628
14:23:58 11,690 ▲ 20 19 37,610
14:23:11 11,690 ▲ 20 18 37,591
14:22:24 11,690 ▲ 20 18 37,573
14:22:12 11,700 ▲ 30 1 37,555
14:21:37 11,690 ▲ 20 18 37,554
14:20:49 11,690 ▲ 20 19 37,536
14:20:02 11,690 ▲ 20 18 37,517
14:19:26 11,695 ▲ 25 1 37,499
14:19:15 11,690 ▲ 20 18 37,498
14:18:29 11,700 ▲ 30 1 37,480
14:18:28 11,690 ▲ 20 18 37,479
14:17:40 11,690 ▲ 20 19 37,461
14:16:58 11,695 ▲ 25 9,986 37,442
14:16:53 11,690 ▲ 20 18 27,456
14:16:06 11,690 ▲ 20 18 27,438
14:15:19 11,685 ▲ 15 18 27,420
14:14:46 11,695 ▲ 25 1 27,402
14:14:31 11,685 ▲ 15 19 27,401
14:11:03 11,695 ▲ 25 1 27,382
14:07:20 11,695 ▲ 25 1 27,381
14:04:03 11,690 ▲ 20 15,943 27,380
14:03:37 11,690 ▲ 20 1 11,437
13:59:54 11,690 ▲ 20 1 11,436
13:56:11 11,690 ▲ 20 1 11,435
13:52:28 11,690 ▲ 20 1 11,434
13:50:37 11,680 ▲ 10 256 11,433
13:48:45 11,690 ▲ 20 1 11,177
13:45:02 11,690 ▲ 20 1 11,176
13:41:19 11,690 ▲ 20 1 11,175
13:37:36 11,690 ▲ 20 1 11,174
13:33:53 11,690 ▲ 20 1 11,173
13:31:54 11,685 ▲ 15 44 11,172
13:31:07 11,685 ▲ 15 44 11,128
13:30:20 11,685 ▲ 15 44 11,084
13:30:10 11,690 ▲ 20 1 11,040
13:29:32 11,680 ▲ 10 44 11,039
13:28:45 11,685 ▲ 15 44 10,995
13:27:58 11,680 ▲ 10 44 10,951
13:27:10 11,680 ▲ 10 44 10,907
13:26:27 11,690 ▲ 20 1 10,863
13:26:23 11,680 ▲ 10 44 10,862
13:25:36 11,680 ▲ 10 44 10,818
13:24:48 11,685 ▲ 15 44 10,774
13:24:01 11,685 ▲ 15 44 10,730
13:23:14 11,685 ▲ 15 44 10,686
13:22:44 11,690 ▲ 20 1 10,642
13:22:27 11,685 ▲ 15 44 10,641
13:21:39 11,680 ▲ 10 44 10,597
13:20:52 11,685 ▲ 15 44 10,553
13:20:05 11,685 ▲ 15 44 10,509
13:19:17 11,685 ▲ 15 44 10,465
13:19:01 11,690 ▲ 20 1 10,421
13:18:30 11,685 ▲ 15 44 10,420
13:17:43 11,685 ▲ 15 44 10,376
13:16:55 11,685 ▲ 15 45 10,332
13:16:28 11,690 ▲ 20 1 10,287
13:15:42 11,690 ▲ 20 1 10,286
13:15:18 11,690 ▲ 20 1 10,285
13:14:56 11,690 ▲ 20 1 10,284
13:14:21 11,690 ▲ 20 1 10,283
13:14:10 11,690 ▲ 20 1 10,282
13:13:23 11,690 ▲ 20 1 10,281
13:12:42 11,690 ▲ 20 1 10,280
13:12:37 11,690 ▲ 20 1 10,279
13:11:51 11,690 ▲ 20 1 10,278
13:11:35 11,690 ▲ 20 1 10,277
13:11:05 11,690 ▲ 20 1 10,276
13:11:03 11,690 ▲ 20 1 10,275
13:10:19 11,690 ▲ 20 1 10,274
13:09:33 11,690 ▲ 20 1 10,273
13:09:24 11,690 ▲ 20 1 10,272
13:08:47 11,690 ▲ 20 1 10,271
13:08:01 11,690 ▲ 20 1 10,270
13:07:52 11,690 ▲ 20 1 10,269
13:07:45 11,690 ▲ 20 1 10,268
13:07:15 11,690 ▲ 20 1 10,267
13:06:28 11,690 ▲ 20 1 10,266
13:06:05 11,690 ▲ 20 1 10,265
13:05:42 11,690 ▲ 20 1 10,264
13:04:56 11,690 ▲ 20 1 10,263
13:04:26 11,690 ▲ 20 1 10,262
13:04:10 11,690 ▲ 20 1 10,261
13:04:09 11,690 ▲ 20 1 10,260
13:02:47 11,685 ▲ 15 1 10,259
13:00:26 11,690 ▲ 20 1 10,258
12:58:48 11,675 ▲ 5 1 10,257
12:56:56 11,675 ▲ 5 1 10,256
12:56:43 11,690 ▲ 20 1 10,255
12:55:04 11,675 ▲ 5 1 10,254
12:53:11 11,675 ▲ 5 1 10,253
12:53:00 11,685 ▲ 15 1 10,252
12:51:19 11,675 ▲ 5 1 10,251
12:49:27 11,675 ▲ 5 1 10,250
12:49:17 11,685 ▲ 15 1 10,249
12:47:34 11,675 ▲ 5 1 10,248
12:46:29 11,680 ▲ 10 28 10,247
12:45:42 11,680 ▲ 10 1 10,219
12:45:34 11,690 ▲ 20 1 10,218
12:43:49 11,680 ▲ 10 1 10,217
12:41:51 11,690 ▲ 20 1 10,216
12:38:08 11,690 ▲ 20 1 10,215
12:34:25 11,690 ▲ 20 1 10,214
12:30:42 11,695 ▲ 25 1 10,213
12:26:59 11,700 ▲ 30 1 10,212
12:23:16 11,700 ▲ 30 1 10,211
12:22:15 11,700 ▲ 30 3 10,210
12:19:33 11,700 ▲ 30 1 10,207
12:15:50 11,700 ▲ 30 1 10,206
12:12:07 11,700 ▲ 30 1 10,205
12:10:19 11,690 ▲ 20 25 10,204
12:09:32 11,690 ▲ 20 25 10,179
12:08:45 11,690 ▲ 20 25 10,154
12:08:25 11,695 ▲ 25 223 10,129
12:08:24 11,695 ▲ 25 1 9,906
12:07:57 11,690 ▲ 20 24 9,905
12:07:10 11,690 ▲ 20 25 9,881
12:06:23 11,690 ▲ 20 24 9,856
12:05:35 11,690 ▲ 20 24 9,832
12:04:48 11,690 ▲ 20 25 9,808
12:04:41 11,695 ▲ 25 1 9,783
12:04:01 11,690 ▲ 20 24 9,782
12:03:13 11,690 ▲ 20 24 9,758
12:02:26 11,690 ▲ 20 25 9,734
12:01:39 11,690 ▲ 20 24 9,709
12:00:58 11,695 ▲ 25 1 9,685
12:00:52 11,685 ▲ 15 24 9,684
12:00:04 11,690 ▲ 20 25 9,660
11:59:17 11,685 ▲ 15 24 9,635
11:58:30 11,690 ▲ 20 24 9,611
11:57:42 11,690 ▲ 20 25 9,587
11:57:15 11,695 ▲ 25 1 9,562
11:56:55 11,690 ▲ 20 24 9,561
11:56:08 11,690 ▲ 20 24 9,537
11:55:20 11,690 ▲ 20 25 9,513
11:53:32 11,695 ▲ 25 1 9,488
11:49:49 11,695 ▲ 25 1 9,487
11:46:06 11,695 ▲ 25 1 9,486
11:42:23 11,695 ▲ 25 1 9,485
11:38:40 11,695 ▲ 25 1 9,484
11:35:11 11,680 ▲ 10 428 9,483
11:34:57 11,695 ▲ 25 1 9,055
11:31:14 11,690 ▲ 20 1 9,054
11:31:00 11,680 ▲ 10 159 9,053
11:30:13 11,680 ▲ 10 159 8,894
11:29:26 11,680 ▲ 10 159 8,735
11:28:38 11,680 ▲ 10 159 8,576
11:27:51 11,680 ▲ 10 159 8,417
11:27:31 11,695 ▲ 25 1 8,258
11:27:04 11,680 ▲ 10 159 8,257
11:26:16 11,680 ▲ 10 159 8,098
11:25:29 11,680 ▲ 10 159 7,939
11:24:42 11,680 ▲ 10 159 7,780
11:23:54 11,680 ▲ 10 159 7,621
11:23:48 11,695 ▲ 25 1 7,462
11:23:07 11,680 ▲ 10 158 7,461
11:22:20 11,680 ▲ 10 159 7,303
11:21:33 11,680 ▲ 10 158 7,144
11:20:45 11,680 ▲ 10 159 6,986
11:20:05 11,695 ▲ 25 1 6,827
11:19:58 11,680 ▲ 10 158 6,826
11:19:55 11,685 ▲ 15 1 6,668
11:19:11 11,680 ▲ 10 159 6,667
11:18:23 11,680 ▲ 10 158 6,508
11:17:36 11,680 ▲ 10 159 6,350
11:16:49 11,680 ▲ 10 158 6,191
11:16:22 11,690 ▲ 20 1 6,033
11:16:01 11,680 ▲ 10 159 6,032
11:12:39 11,690 ▲ 20 1 5,873
11:08:56 11,690 ▲ 20 1 5,872
11:05:13 11,690 ▲ 20 1 5,871
11:01:30 11,690 ▲ 20 1 5,870
11:00:04 11,690 ▲ 20 1 5,869
10:57:47 11,690 ▲ 20 1 5,868
10:54:04 11,690 ▲ 20 1 5,867
10:50:21 11,690 ▲ 20 1 5,866
10:50:14 11,685 ▲ 15 1 5,865
10:46:38 11,685 ▲ 15 1 5,864
10:43:48 11,680 ▲ 10 856 5,863
10:43:48 11,680 ▲ 10 1 5,007
10:43:48 11,680 ▲ 10 1 5,006
10:43:48 11,680 ▲ 10 20 5,005
10:42:55 11,690 ▲ 20 1 4,985
10:39:12 11,690 ▲ 20 1 4,984
10:35:29 11,690 ▲ 20 1 4,983
10:34:51 11,690 ▲ 20 2 4,982
10:31:46 11,700 ▲ 30 1 4,980
10:28:47 11,690 ▲ 20 8 4,979
10:28:03 11,695 ▲ 25 1 4,971
10:24:20 11,700 ▲ 30 1 4,970
10:20:37 11,705 ▲ 35 1 4,969
10:16:54 11,705 ▲ 35 1 4,968
10:13:11 11,705 ▲ 35 1 4,967
10:09:28 11,705 ▲ 35 1 4,966
10:07:17 11,690 ▲ 20 432 4,965
10:05:45 11,705 ▲ 35 1 4,533
10:05:42 11,700 ▲ 30 1 4,532
10:02:02 11,705 ▲ 35 1 4,531
10:00:01 11,700 ▲ 30 1 4,530
09:59:02 11,700 ▲ 30 1,500 4,529
09:58:19 11,700 ▲ 30 1 3,029
09:55:02 11,695 ▲ 25 6 3,028
09:54:36 11,695 ▲ 25 1 3,022
09:52:53 11,700 ▲ 30 5 3,021
09:50:53 11,700 ▲ 30 1 3,016
09:47:10 11,700 ▲ 30 1 3,015
09:46:39 11,700 ▲ 30 1 3,014
09:44:23 11,700 ▲ 30 1,000 3,013
09:43:27 11,700 ▲ 30 1 2,013
09:40:37 11,695 ▲ 25 690 2,012
09:40:36 11,695 ▲ 25 310 1,322
09:39:44 11,695 ▲ 25 1 1,012
09:37:26 11,695 ▲ 25 99 1,011
09:36:01 11,695 ▲ 25 1 912
09:32:18 11,695 ▲ 25 1 911
09:28:35 11,695 ▲ 25 1 910
09:24:52 11,695 ▲ 25 1 909
09:23:18 11,690 ▲ 20 8 908
09:21:09 11,695 ▲ 25 1 900
09:17:50 11,695 ▲ 25 1 899
09:17:26 11,695 ▲ 25 1 898
09:17:11 11,690 ▲ 20 10 897
09:16:54 11,690 ▲ 20 323 887
09:15:58 11,685 ▲ 15 6 564
09:15:58 11,690 ▲ 20 1 558
09:15:03 11,685 ▲ 15 2 557
09:14:27 11,685 ▲ 15 16 555
09:14:06 11,690 ▲ 20 1 539
09:13:43 11,690 ▲ 20 1 538
09:13:07 11,685 ▲ 15 350 537
09:12:13 11,685 ▲ 15 1 187
09:10:29 11,680 ▲ 10 20 186
09:10:21 11,685 ▲ 15 1 166
09:10:00 11,685 ▲ 15 1 165
09:08:29 11,685 ▲ 15 1 164
09:07:58 11,685 ▲ 15 1 163
09:06:37 11,685 ▲ 15 1 162
09:04:45 11,685 ▲ 15 1 161
09:04:44 11,685 ▲ 15 1 160
09:02:37 11,680 ▲ 10 105 159
09:00:07 11,670  0 54 54

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
12.11 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,052.97 ▼ 0.82 -0.04%
코스닥 661.01 ▼ 9.38 -1.40%
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.