KOSEF 미국달러선물
(138230)
코스피

액면가 0원
  08.16 15:59

12,740 (12,755)   [시가/고가/저가] 12,770 / 12,800 / 12,715 
전일비/등락률 ▼ 15 (-0.12%) 매도호가/호가잔량 12,740 / 16,508
거래량/전일동시간대비 7,137 / 0 매수호가/호가잔량 12,720 / 19,807
상한가/하한가 16,580 / 8,930 총매도/총매수잔량 115,263 / 137,974

매도잔량 호가 매수잔량
7 12,805 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
127 12,800
20 12,795
361 12,790
26 12,780
107 12,775
20,000 12,755
20,007 12,750
20,000 12,745
16,508 12,740
 
12,720 19,807
12,715 20,287
12,710 20,000
12,705 20,001
12,700 20,051
12,695 21
12,670 1
12,665 22
12,660 31
12,650 10
 
총매도잔량 순매수잔량 총매수잔량
77,163 23,068 100,231
시간외잔량 시간외잔량
0 7
 
KOSEF 미국달러선물 138230
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 1,927.17 (-11.20)    FUTURE 254.05 (-1.15)   Basis: 0.15
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:30:30 12,740 ▼ 15 838 7,137
15:19:49 12,740 ▼ 15 2 6,299
15:15:00 12,725 ▼ 30 9 6,297
15:14:19 12,730 ▼ 25 8 6,288
15:13:38 12,730 ▼ 25 8 6,280
15:12:57 12,730 ▼ 25 8 6,272
15:12:17 12,725 ▼ 30 8 6,264
15:11:36 12,725 ▼ 30 9 6,256
15:10:55 12,725 ▼ 30 8 6,247
15:10:16 12,725 ▼ 30 8 6,239
15:09:33 12,725 ▼ 30 8 6,231
15:08:52 12,725 ▼ 30 8 6,223
15:08:12 12,720 ▼ 35 9 6,215
15:07:31 12,725 ▼ 30 8 6,206
15:06:50 12,725 ▼ 30 8 6,198
15:06:09 12,725 ▼ 30 8 6,190
15:05:58 12,730 ▼ 25 2 6,182
15:05:28 12,720 ▼ 35 9 6,180
15:04:47 12,720 ▼ 35 8 6,171
15:04:07 12,720 ▼ 35 8 6,163
15:03:26 12,720 ▼ 35 8 6,155
15:02:45 12,720 ▼ 35 8 6,147
15:02:04 12,720 ▼ 35 9 6,139
15:00:07 12,720 ▼ 35 201 5,907
15:00:07 12,715 ▼ 40 223 6,130
15:00:07 12,725 ▼ 30 26 5,706
14:46:56 12,730 ▼ 25 2 5,680
14:42:33 12,735 ▼ 20 1 5,678
14:41:45 12,730 ▼ 25 52 5,677
14:40:58 12,735 ▼ 20 52 5,625
14:40:11 12,735 ▼ 20 52 5,573
14:40:00 12,735 ▼ 20 102 5,521
14:39:23 12,740 ▼ 15 52 5,419
14:38:36 12,740 ▼ 15 52 5,367
14:37:48 12,740 ▼ 15 53 5,315
14:37:01 12,740 ▼ 15 52 5,262
14:36:14 12,740 ▼ 15 52 5,210
14:35:26 12,740 ▼ 15 52 5,158
14:34:39 12,740 ▼ 15 52 5,106
14:33:52 12,740 ▼ 15 52 5,054
14:33:04 12,745 ▼ 10 53 5,002
14:32:17 12,740 ▼ 15 52 4,949
14:32:15 12,740 ▼ 15 320 4,897
14:31:29 12,745 ▼ 10 52 4,577
14:30:42 12,745 ▼ 10 52 4,525
14:29:55 12,745 ▼ 10 52 4,473
14:29:07 12,745 ▼ 10 52 4,421
14:28:20 12,745 ▼ 10 53 4,369
14:24:56 12,740 ▼ 15 1 4,316
14:22:48 12,740 ▼ 15 1 4,315
14:20:39 12,740 ▼ 15 1 4,314
14:18:31 12,740 ▼ 15 1 4,313
14:16:23 12,740 ▼ 15 1 4,312
14:14:15 12,740 ▼ 15 1 4,311
14:13:36 12,740 ▼ 15 5 4,310
14:12:06 12,740 ▼ 15 1 4,305
14:09:58 12,740 ▼ 15 1 4,304
13:59:59 12,750 ▼ 5 5 4,303
13:59:56 12,750 ▼ 5 35 4,298
13:52:41 12,750 ▼ 5 5 4,263
13:45:21 12,750 ▼ 5 10 4,258
13:38:45 12,755  0 100 4,248
13:33:16 12,740 ▼ 15 35 4,148
13:33:16 12,745 ▼ 10 10 4,113
13:33:16 12,750 ▼ 5 66 4,103
13:27:30 12,755  0 1 4,037
13:27:28 12,755  0 1 4,036
13:27:07 12,755  0 1 4,035
13:26:41 12,755  0 82 4,034
13:26:10 12,760 ▲ 5 1 3,952
13:25:22 12,760 ▲ 5 1 3,951
13:25:22 12,755  0 103 3,950
13:25:19 12,760 ▲ 5 1 3,847
13:25:19 12,760 ▲ 5 1 3,846
13:25:14 12,760 ▲ 5 1 3,845
13:25:00 12,760 ▲ 5 1 3,844
13:24:18 12,765 ▲ 10 1 3,843
13:24:13 12,765 ▲ 10 1 3,842
13:23:26 12,765 ▲ 10 1 3,841
13:23:22 12,765 ▲ 10 1 3,840
13:23:13 12,765 ▲ 10 1 3,839
13:23:11 12,765 ▲ 10 1 3,838
13:23:11 12,765 ▲ 10 1 3,837
13:22:38 12,770 ▲ 15 2 3,836
13:22:25 12,770 ▲ 15 1 3,834
13:21:51 12,770 ▲ 15 1 3,833
13:21:29 12,770 ▲ 15 1 3,832
13:21:05 12,770 ▲ 15 1 3,831
13:21:04 12,770 ▲ 15 1 3,830
13:21:02 12,770 ▲ 15 1 3,829
13:21:02 12,770 ▲ 15 1 3,828
13:20:33 12,770 ▲ 15 1 3,827
13:20:16 12,770 ▲ 15 2 3,826
13:19:37 12,770 ▲ 15 1 3,824
13:19:29 12,770 ▲ 15 1 3,823
13:18:56 12,770 ▲ 15 1 3,822
13:18:54 12,770 ▲ 15 1 3,821
13:18:54 12,770 ▲ 15 1 3,820
13:18:42 12,770 ▲ 15 1 3,819
13:18:40 12,770 ▲ 15 1 3,818
13:17:55 12,770 ▲ 15 1 3,817
13:17:44 12,770 ▲ 15 1 3,816
13:17:24 12,755  0 160 3,815
13:17:07 12,770 ▲ 15 2 3,655
13:16:48 12,770 ▲ 15 1 3,653
13:16:48 12,770 ▲ 15 1 3,652
13:16:45 12,770 ▲ 15 1 3,651
13:16:45 12,770 ▲ 15 1 3,650
13:16:20 12,770 ▲ 15 1 3,649
13:15:52 12,770 ▲ 15 1 3,648
13:15:33 12,770 ▲ 15 1 3,647
13:14:55 12,770 ▲ 15 1 3,646
13:14:45 12,770 ▲ 15 2 3,645
13:14:39 12,770 ▲ 15 1 3,643
13:14:37 12,770 ▲ 15 1 3,642
13:14:37 12,770 ▲ 15 1 3,641
13:13:59 12,770 ▲ 15 1 3,640
13:13:58 12,770 ▲ 15 1 3,639
13:13:11 12,770 ▲ 15 1 3,638
13:12:28 12,770 ▲ 15 1 3,637
13:12:23 12,770 ▲ 15 1 3,636
13:11:37 12,770 ▲ 15 2 3,635
12:49:21 12,775 ▲ 20 8 3,633
12:48:35 12,775 ▲ 20 8 3,625
12:47:47 12,775 ▲ 20 9 3,617
12:46:59 12,775 ▲ 20 9 3,608
12:46:12 12,775 ▲ 20 8 3,599
12:45:24 12,775 ▲ 20 9 3,591
12:44:50 12,755  0 14 3,582
12:44:37 12,775 ▲ 20 9 3,568
12:43:50 12,775 ▲ 20 9 3,559
12:43:02 12,775 ▲ 20 8 3,550
12:42:15 12,775 ▲ 20 9 3,542
12:41:28 12,770 ▲ 15 9 3,533
12:40:40 12,775 ▲ 20 9 3,524
12:39:54 12,770 ▲ 15 8 3,515
12:39:05 12,770 ▲ 15 5 3,507
12:39:05 12,765 ▲ 10 4 3,502
12:38:18 12,770 ▲ 15 9 3,498
12:37:31 12,775 ▲ 20 7 3,489
12:37:31 12,770 ▲ 15 1 3,482
12:36:43 12,770 ▲ 15 9 3,481
12:36:21 12,770 ▲ 15 1 3,472
12:35:56 12,770 ▲ 15 9 3,471
12:32:07 12,755  0 24 3,462
12:31:20 12,755  0 23 3,438
12:30:32 12,755  0 23 3,415
12:29:45 12,755  0 24 3,392
12:28:58 12,755  0 24 3,368
12:28:10 12,755  0 23 3,344
12:27:57 12,760 ▲ 5 80 3,321
12:27:23 12,760 ▲ 5 24 3,241
12:26:36 12,760 ▲ 5 23 3,217
12:25:48 12,760 ▲ 5 24 3,194
12:25:01 12,760 ▲ 5 24 3,170
12:24:14 12,760 ▲ 5 23 3,146
12:23:27 12,755  0 24 3,123
12:22:39 12,755  0 24 3,099
12:21:52 12,755  0 23 3,075
12:21:05 12,755  0 24 3,052
12:20:17 12,755  0 23 3,028
12:19:30 12,755  0 7 3,005
12:19:30 12,760 ▲ 5 17 2,998
12:18:43 12,760 ▲ 5 24 2,981
12:17:55 12,760 ▲ 5 23 2,957
12:17:08 12,770 ▲ 15 1 2,911
12:17:08 12,760 ▲ 5 23 2,934
12:08:39 12,775 ▲ 20 5 2,910
11:57:02 12,775 ▲ 20 2 2,905
11:54:29 12,775 ▲ 20 36 2,903
11:46:52 12,780 ▲ 25 1 2,867
11:28:58 12,780 ▲ 25 1 2,866
11:23:45 12,780 ▲ 25 1 2,865
11:23:23 12,765 ▲ 10 1 2,864
11:18:47 12,760 ▲ 5 8 2,863
11:18:00 12,760 ▲ 5 7 2,855
11:17:12 12,760 ▲ 5 7 2,848
11:16:25 12,760 ▲ 5 7 2,841
11:15:38 12,760 ▲ 5 8 2,834
11:14:50 12,760 ▲ 5 7 2,826
11:14:03 12,760 ▲ 5 8 2,819
11:13:16 12,760 ▲ 5 7 2,811
11:12:28 12,760 ▲ 5 7 2,804
11:11:41 12,760 ▲ 5 8 2,797
11:10:54 12,760 ▲ 5 7 2,789
11:10:07 12,760 ▲ 5 8 2,782
11:09:19 12,760 ▲ 5 7 2,774
11:08:32 12,760 ▲ 5 7 2,767
11:07:45 12,760 ▲ 5 8 2,760
11:06:57 12,760 ▲ 5 7 2,752
11:06:10 12,760 ▲ 5 8 2,745
11:05:23 12,760 ▲ 5 7 2,737
11:04:35 12,760 ▲ 5 7 2,730
11:03:48 12,765 ▲ 10 8 2,723
10:56:09 12,765 ▲ 10 5 2,715
10:55:22 12,760 ▲ 5 4 2,710
10:54:34 12,760 ▲ 5 4 2,706
10:53:47 12,760 ▲ 5 4 2,702
10:53:00 12,760 ▲ 5 5 2,698
10:52:12 12,760 ▲ 5 4 2,693
10:51:25 12,760 ▲ 5 4 2,689
10:50:38 12,760 ▲ 5 5 2,685
10:49:50 12,760 ▲ 5 4 2,680
10:49:03 12,760 ▲ 5 4 2,676
10:48:16 12,760 ▲ 5 5 2,672
10:48:05 12,775 ▲ 20 123 2,667
10:47:29 12,760 ▲ 5 4 2,544
10:46:41 12,760 ▲ 5 4 2,540
10:45:54 12,760 ▲ 5 5 2,536
10:45:07 12,760 ▲ 5 4 2,531
10:44:19 12,760 ▲ 5 4 2,527
10:43:32 12,760 ▲ 5 5 2,523
10:42:45 12,760 ▲ 5 4 2,518
10:41:57 12,760 ▲ 5 4 2,514
10:41:10 12,760 ▲ 5 5 2,510
10:32:21 12,760 ▲ 5 50 2,505
10:20:42 12,775 ▲ 20 3 2,455
10:17:45 12,760 ▲ 5 11 2,452
10:07:17 12,760 ▲ 5 299 2,441
10:07:17 12,765 ▲ 10 484 2,142
09:59:06 12,765 ▲ 10 16 1,658
09:57:49 12,775 ▲ 20 3 1,642
09:51:26 12,775 ▲ 20 500 1,639
09:47:05 12,770 ▲ 15 10 1,139
09:46:41 12,770 ▲ 15 50 1,129
09:44:14 12,775 ▲ 20 391 1,079
09:31:07 12,790 ▲ 35 71 688
09:24:24 12,790 ▲ 35 9 617
09:23:48 12,795 ▲ 40 81 608
09:23:10 12,790 ▲ 35 86 318
09:23:10 12,795 ▲ 40 209 527
09:23:10 12,785 ▲ 30 5 232
09:22:27 12,770 ▲ 15 1 227
09:22:04 12,780 ▲ 25 1 226
09:21:32 12,770 ▲ 15 1 225
09:20:54 12,780 ▲ 25 1 224
09:20:38 12,770 ▲ 15 1 223
09:20:35 12,780 ▲ 25 1 222
09:19:43 12,770 ▲ 15 1 221
09:18:52 12,780 ▲ 25 1 220
09:18:49 12,770 ▲ 15 1 219
09:18:31 12,770 ▲ 15 20 218
09:18:27 12,780 ▲ 25 1 198
09:18:04 12,780 ▲ 25 1 197
09:18:04 12,775 ▲ 20 1 196
09:17:54 12,770 ▲ 15 1 195
09:16:58 12,770 ▲ 15 1 194
09:16:51 12,775 ▲ 20 1 193
09:16:18 12,775 ▲ 20 1 192
09:16:03 12,770 ▲ 15 1 191
09:15:17 12,775 ▲ 20 1 190
09:15:09 12,770 ▲ 15 1 189
09:14:49 12,775 ▲ 20 1 188
09:14:29 12,770 ▲ 15 5 187
09:14:14 12,770 ▲ 15 1 182
09:14:10 12,780 ▲ 25 1 181
09:14:02 12,770 ▲ 15 1 180
09:13:19 12,770 ▲ 15 1 179
09:12:47 12,795 ▲ 40 1 178
09:12:43 12,770 ▲ 15 2 177
09:12:24 12,770 ▲ 15 1 175
09:12:23 12,775 ▲ 20 6 174
09:12:03 12,775 ▲ 20 10 168
09:12:01 12,795 ▲ 40 1 158
09:11:59 12,795 ▲ 40 3 157
09:11:29 12,770 ▲ 15 1 154
09:10:46 12,800 ▲ 45 1 153
09:10:41 12,775 ▲ 20 5 152
09:10:35 12,775 ▲ 20 1 147
09:10:15 12,800 ▲ 45 140 146
09:09:53 12,800 ▲ 45 2 6
09:09:40 12,780 ▲ 25 1 4
09:08:45 12,775 ▲ 20 1 3
09:08:44 12,800 ▲ 45 1 2
09:07:45 12,770 ▲ 15 1 1

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
08.16 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 1,927.17 ▼ 11.2 -0.58%
코스닥 591.57 ▼ 5.58 -0.93%
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.