KODEX 구리선물(H)
(138910)
코스피

액면가 0원
  09.21 15:59

5,570 (5,465)   [시가/고가/저가] 5,520 / 5,595 / 5,505 
전일비/등락률 ▲ 105 (1.92%) 매도호가/호가잔량 5,570 / 14,882
거래량/전일동시간대비 15,180 /▲ 11,373 매수호가/호가잔량 5,545 / 87
상한가/하한가 7,100 / 3,830 총매도/총매수잔량 88,247 / 81,656

매도잔량 호가 매수잔량
22 5,630 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
10 5,625
10 5,620
14 5,615
140 5,610
14,065 5,590
14,970 5,585
14,997 5,580
12,559 5,575
14,882 5,570
 
5,545 87
5,535 13,307
5,530 14,025
5,525 14,799
5,520 14,724
5,515 8,138
5,510 1
5,500 1
5,495 2
5,490 2
 
총매도잔량 순매수잔량 총매수잔량
71,669 -6,583 65,086
시간외잔량 시간외잔량
0 0
 
KODEX 구리선물(H) 138910
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
15:30:23 5,570 ▲ 105 201 15,180
15:17:17 5,545 ▲ 80 10 14,979
15:06:08 5,560 ▲ 95 2 14,969
15:05:47 5,560 ▲ 95 2 14,967
15:04:39 5,545 ▲ 80 25 14,965
15:01:09 5,560 ▲ 95 75 14,940
14:55:52 5,565 ▲ 100 10 14,865
14:54:40 5,565 ▲ 100 3 14,855
14:54:09 5,565 ▲ 100 91 14,852
14:53:19 5,565 ▲ 100 1 14,761
14:46:31 5,565 ▲ 100 10 14,760
14:46:24 5,585 ▲ 120 5 14,750
14:46:07 5,565 ▲ 100 10 14,745
14:45:53 5,585 ▲ 120 4 14,735
14:45:22 5,580 ▲ 115 4 14,731
14:44:51 5,585 ▲ 120 4 14,727
14:44:21 5,585 ▲ 120 5 14,723
14:43:50 5,585 ▲ 120 4 14,718
14:43:19 5,585 ▲ 120 4 14,714
14:42:48 5,585 ▲ 120 4 14,710
14:42:17 5,585 ▲ 120 5 14,706
14:41:46 5,585 ▲ 120 4 14,701
14:41:15 5,585 ▲ 120 4 14,697
14:40:44 5,585 ▲ 120 4 14,693
14:40:13 5,585 ▲ 120 5 14,689
14:39:42 5,585 ▲ 120 4 14,684
14:39:11 5,585 ▲ 120 4 14,680
14:38:40 5,590 ▲ 125 4 14,676
14:38:09 5,590 ▲ 125 4 14,672
14:37:38 5,590 ▲ 125 4 14,668
14:37:07 5,590 ▲ 125 5 14,664
14:36:36 5,590 ▲ 125 4 14,659
14:36:06 5,590 ▲ 125 4 14,655
14:35:37 5,590 ▲ 125 894 14,651
14:35:35 5,590 ▲ 125 4 13,757
14:35:04 5,590 ▲ 125 4 13,753
14:34:33 5,590 ▲ 125 4 13,749
14:34:02 5,590 ▲ 125 5 13,745
14:33:31 5,595 ▲ 130 3 13,740
14:33:31 5,590 ▲ 125 1 13,737
14:33:00 5,590 ▲ 125 3 13,736
14:33:00 5,585 ▲ 120 1 13,733
14:32:58 5,585 ▲ 120 10 13,732
14:32:29 5,575 ▲ 110 3 13,722
14:31:58 5,575 ▲ 110 4 13,719
14:31:27 5,575 ▲ 110 4 13,715
14:21:52 5,565 ▲ 100 1 13,711
14:19:41 5,575 ▲ 110 1,793 13,710
14:19:35 5,570 ▲ 105 10 11,917
14:14:07 5,575 ▲ 110 416 11,907
14:13:45 5,575 ▲ 110 231 11,491
14:11:35 5,570 ▲ 105 5 11,259
14:11:35 5,575 ▲ 110 1 11,260
14:11:35 5,565 ▲ 100 4 11,254
14:11:03 5,560 ▲ 95 128 11,250
14:07:11 5,565 ▲ 100 10 11,122
14:04:09 5,560 ▲ 95 10 11,112
14:02:46 5,560 ▲ 95 5 11,102
13:59:54 5,560 ▲ 95 10 11,097
13:59:35 5,560 ▲ 95 1 11,087
13:31:29 5,535 ▲ 70 317 11,086
13:28:43 5,540 ▲ 75 3 10,769
13:28:12 5,540 ▲ 75 3 10,766
13:27:41 5,540 ▲ 75 3 10,763
13:27:10 5,540 ▲ 75 3 10,760
13:26:39 5,540 ▲ 75 3 10,757
13:26:08 5,535 ▲ 70 3 10,754
13:25:37 5,535 ▲ 70 3 10,751
13:25:06 5,535 ▲ 70 1 10,748
13:25:06 5,540 ▲ 75 2 10,747
13:24:35 5,540 ▲ 75 3 10,745
13:24:04 5,540 ▲ 75 3 10,742
13:23:33 5,540 ▲ 75 3 10,739
13:23:02 5,540 ▲ 75 3 10,736
13:22:32 5,540 ▲ 75 3 10,733
13:22:01 5,540 ▲ 75 3 10,730
13:21:30 5,535 ▲ 70 1 10,727
13:21:30 5,540 ▲ 75 2 10,726
13:21:20 5,565 ▲ 100 1 10,724
13:20:59 5,540 ▲ 75 3 10,723
13:20:43 5,565 ▲ 100 1 10,720
13:20:28 5,540 ▲ 75 3 10,719
13:20:07 5,565 ▲ 100 1 10,716
13:20:06 5,565 ▲ 100 1 10,715
13:19:57 5,540 ▲ 75 3 10,714
13:19:46 5,565 ▲ 100 1 10,711
13:19:43 5,565 ▲ 100 2 10,710
13:19:28 5,565 ▲ 100 1 10,708
13:19:26 5,540 ▲ 75 3 10,707
13:19:13 5,565 ▲ 100 1 10,704
13:19:12 5,565 ▲ 100 1 10,703
13:19:11 5,565 ▲ 100 1 10,702
13:18:55 5,540 ▲ 75 3 10,701
13:18:51 5,565 ▲ 100 1 10,698
13:18:40 5,565 ▲ 100 1 10,697
13:18:24 5,540 ▲ 75 3 10,696
13:18:15 5,565 ▲ 100 1 10,693
13:18:14 5,565 ▲ 100 1 10,692
13:18:09 5,565 ▲ 100 2 10,691
13:18:07 5,565 ▲ 100 1 10,689
13:17:53 5,540 ▲ 75 3 10,688
13:17:38 5,565 ▲ 100 1 10,685
13:17:37 5,565 ▲ 100 1 10,684
13:17:22 5,540 ▲ 75 3 10,683
13:17:21 5,565 ▲ 100 9 10,680
13:17:19 5,565 ▲ 100 1 10,671
13:17:06 5,565 ▲ 100 1 10,670
13:17:00 5,565 ▲ 100 1 10,669
13:16:59 5,565 ▲ 100 1 10,668
13:16:51 5,540 ▲ 75 3 10,667
13:16:49 5,565 ▲ 100 9 10,664
13:16:35 5,565 ▲ 100 2 10,655
13:16:27 5,565 ▲ 100 1 10,653
13:16:23 5,565 ▲ 100 1 10,652
13:16:22 5,565 ▲ 100 1 10,651
13:16:20 5,540 ▲ 75 3 10,650
13:16:18 5,565 ▲ 100 9 10,647
13:16:03 5,565 ▲ 100 1 10,638
13:15:58 5,560 ▲ 95 10 10,637
13:15:49 5,540 ▲ 75 3 10,627
13:15:46 5,565 ▲ 100 9 10,624
13:15:45 5,565 ▲ 100 1 10,615
13:15:32 5,565 ▲ 100 1 10,614
13:15:27 5,565 ▲ 100 1 10,613
13:15:20 5,565 ▲ 100 1 10,612
13:15:18 5,540 ▲ 75 3 10,611
13:15:15 5,565 ▲ 100 9 10,608
13:15:07 5,565 ▲ 100 1 10,599
13:15:00 5,565 ▲ 100 1 10,598
13:14:47 5,540 ▲ 75 1 10,597
13:14:47 5,545 ▲ 80 2 10,596
13:14:43 5,565 ▲ 100 9 10,594
13:14:31 5,565 ▲ 100 1 10,585
13:14:30 5,565 ▲ 100 1 10,584
13:14:29 5,565 ▲ 100 2 10,583
13:14:17 5,545 ▲ 80 3 10,581
13:14:14 5,565 ▲ 100 1 10,578
13:14:12 5,565 ▲ 100 9 10,577
13:13:58 5,565 ▲ 100 1 10,568
13:13:53 5,565 ▲ 100 1 10,567
13:13:46 5,555 ▲ 90 3 10,566
13:13:41 5,565 ▲ 100 1 10,563
13:13:40 5,565 ▲ 100 4 10,562
13:13:40 5,560 ▲ 95 5 10,558
13:13:35 5,560 ▲ 95 1 10,553
13:13:26 5,560 ▲ 95 1 10,552
13:13:15 5,560 ▲ 95 1 10,551
13:13:09 5,560 ▲ 95 9 10,550
13:12:55 5,560 ▲ 95 2 10,541
13:12:39 5,560 ▲ 95 1 10,539
13:12:38 5,560 ▲ 95 1 10,538
13:12:38 5,560 ▲ 95 9 10,537
13:12:34 5,560 ▲ 95 1 10,528
13:12:23 5,560 ▲ 95 1 10,527
13:12:06 5,560 ▲ 95 9 10,526
13:12:01 5,560 ▲ 95 1 10,517
13:11:52 5,560 ▲ 95 1 10,516
13:11:43 5,560 ▲ 95 1 10,515
13:11:35 5,560 ▲ 95 9 10,514
13:11:28 5,560 ▲ 95 1 10,505
13:11:23 5,560 ▲ 95 1 10,504
13:11:20 5,560 ▲ 95 2 10,503
13:11:03 5,560 ▲ 95 9 10,501
13:10:55 5,560 ▲ 95 1 10,492
13:10:49 5,560 ▲ 95 1 10,491
13:10:46 5,560 ▲ 95 1 10,490
13:10:44 5,560 ▲ 95 1 10,489
13:10:44 5,560 ▲ 95 14 10,488
13:10:32 5,550 ▲ 85 6 10,474
13:10:17 5,550 ▲ 85 1 10,468
13:10:00 5,550 ▲ 85 9 10,467
13:09:50 5,550 ▲ 85 1 10,458
13:09:48 5,550 ▲ 85 1 10,457
13:09:46 5,550 ▲ 85 1 10,456
13:09:29 5,550 ▲ 85 9 10,455
13:08:58 5,550 ▲ 85 9 10,446
13:08:54 5,550 ▲ 85 1 10,437
13:08:42 5,550 ▲ 85 1 10,436
13:08:26 5,550 ▲ 85 9 10,435
13:08:08 5,550 ▲ 85 1 10,426
13:07:58 5,550 ▲ 85 1 10,425
13:07:55 5,550 ▲ 85 9 10,424
13:07:23 5,550 ▲ 85 8 10,415
13:07:02 5,550 ▲ 85 1 10,407
13:07:02 5,550 ▲ 85 1 10,406
13:06:06 5,550 ▲ 85 1 10,405
13:05:56 5,550 ▲ 85 1 10,404
13:05:10 5,550 ▲ 85 1 10,403
13:04:49 5,550 ▲ 85 1 10,402
12:50:08 5,540 ▲ 75 29 10,401
12:49:38 5,540 ▲ 75 28 10,372
12:49:07 5,540 ▲ 75 28 10,344
12:48:36 5,540 ▲ 75 28 10,316
12:48:05 5,540 ▲ 75 28 10,288
12:47:34 5,540 ▲ 75 28 10,260
12:47:03 5,540 ▲ 75 28 10,232
12:46:32 5,540 ▲ 75 28 10,204
12:46:01 5,540 ▲ 75 28 10,176
12:45:30 5,540 ▲ 75 28 10,148
12:44:59 5,540 ▲ 75 28 10,120
12:44:28 5,540 ▲ 75 28 10,092
12:43:57 5,540 ▲ 75 28 10,064
12:43:26 5,540 ▲ 75 28 10,036
12:42:55 5,540 ▲ 75 28 10,008
12:42:24 5,535 ▲ 70 29 9,980
12:41:53 5,540 ▲ 75 28 9,951
12:41:23 5,540 ▲ 75 28 9,923
12:40:52 5,540 ▲ 75 28 9,895
12:40:21 5,540 ▲ 75 28 9,867
12:39:50 5,540 ▲ 75 28 9,839
12:39:31 5,545 ▲ 80 10 9,811
12:39:19 5,535 ▲ 70 28 9,801
12:38:58 5,550 ▲ 85 1 9,773
12:38:58 5,545 ▲ 80 20 9,772
12:38:48 5,540 ▲ 75 28 9,752
12:38:36 5,540 ▲ 75 100 9,724
12:38:28 5,545 ▲ 80 2 9,624
12:38:17 5,540 ▲ 75 28 9,622
12:37:46 5,540 ▲ 75 28 9,594
12:37:15 5,540 ▲ 75 28 9,566
12:36:44 5,535 ▲ 70 28 9,538
12:36:13 5,540 ▲ 75 28 9,510
12:35:42 5,535 ▲ 70 28 9,482
12:35:11 5,535 ▲ 70 28 9,454
12:29:35 5,545 ▲ 80 2 9,426
12:29:04 5,545 ▲ 80 2 9,424
12:28:33 5,545 ▲ 80 2 9,422
12:28:17 5,545 ▲ 80 3 9,420
12:28:02 5,545 ▲ 80 2 9,417
12:27:31 5,545 ▲ 80 1 9,415
12:27:17 5,540 ▲ 75 26 9,414
12:27:00 5,545 ▲ 80 2 9,388
12:26:46 5,535 ▲ 70 25 9,386
12:26:30 5,545 ▲ 80 2 9,361
12:26:15 5,540 ▲ 75 26 9,359
12:25:59 5,545 ▲ 80 2 9,333
12:25:44 5,535 ▲ 70 25 9,331
12:25:28 5,545 ▲ 80 2 9,306
12:25:13 5,535 ▲ 70 26 9,304
12:24:57 5,545 ▲ 80 1 9,278
12:24:42 5,535 ▲ 70 25 9,277
12:24:26 5,545 ▲ 80 2 9,252
12:24:11 5,530 ▲ 65 26 9,250
12:23:55 5,545 ▲ 80 2 9,224
12:23:40 5,530 ▲ 65 25 9,222
12:23:24 5,545 ▲ 80 2 9,197
12:23:09 5,530 ▲ 65 25 9,195
12:22:53 5,545 ▲ 80 2 9,170
12:22:39 5,530 ▲ 65 26 9,168
12:22:22 5,545 ▲ 80 1 9,142
12:22:08 5,530 ▲ 65 25 9,141
12:21:51 5,545 ▲ 80 2 9,116
12:21:37 5,530 ▲ 65 26 9,114
12:21:20 5,545 ▲ 80 2 9,088
12:21:06 5,530 ▲ 65 25 9,086
12:20:49 5,545 ▲ 80 2 9,061
12:20:35 5,530 ▲ 65 26 9,059
12:20:18 5,545 ▲ 80 2 9,033
12:20:04 5,530 ▲ 65 25 9,031
12:19:47 5,545 ▲ 80 1 9,006
12:19:33 5,535 ▲ 70 25 9,005
12:19:16 5,545 ▲ 80 2 8,980
12:19:02 5,535 ▲ 70 26 8,978
12:18:45 5,545 ▲ 80 2 8,952
12:18:31 5,535 ▲ 70 25 8,950
12:18:14 5,545 ▲ 80 2 8,925
12:18:00 5,535 ▲ 70 26 8,923
12:17:44 5,545 ▲ 80 2 8,897
12:17:29 5,535 ▲ 70 25 8,895
12:17:13 5,545 ▲ 80 1 8,870
12:16:58 5,535 ▲ 70 26 8,869
12:16:42 5,545 ▲ 80 2 8,843
12:16:27 5,535 ▲ 70 25 8,841
12:16:11 5,545 ▲ 80 2 8,816
12:15:56 5,535 ▲ 70 25 8,814
12:15:40 5,545 ▲ 80 2 8,789
12:15:30 5,540 ▲ 75 4,117 8,787
12:15:25 5,535 ▲ 70 26 4,670
12:15:09 5,540 ▲ 75 2 4,644
12:14:55 5,535 ▲ 70 25 4,642
12:14:38 5,540 ▲ 75 1 4,617
12:14:24 5,535 ▲ 70 26 4,616
12:13:53 5,535 ▲ 70 25 4,590
12:13:22 5,530 ▲ 65 26 4,565
12:12:51 5,530 ▲ 65 25 4,539
12:12:20 5,530 ▲ 65 25 4,514
12:08:49 5,535 ▲ 70 290 4,489
12:07:21 5,535 ▲ 70 10 4,199
12:00:44 5,535 ▲ 70 117 4,189
12:00:37 5,530 ▲ 65 234 4,072
12:00:00 5,530 ▲ 65 436 3,838
11:54:30 5,520 ▲ 55 1 3,402
11:54:25 5,520 ▲ 55 2 3,401
11:54:23 5,520 ▲ 55 2 3,399
11:54:22 5,525 ▲ 60 200 3,397
11:54:21 5,520 ▲ 55 2 3,197
11:53:58 5,525 ▲ 60 1 3,195
11:48:34 5,520 ▲ 55 200 3,194
11:46:49 5,515 ▲ 50 32 2,994
11:21:02 5,505 ▲ 40 3 2,962
11:18:00 5,510 ▲ 45 105 2,959
11:04:26 5,510 ▲ 45 370 2,854
10:51:50 5,510 ▲ 45 25 2,484
10:29:23 5,510 ▲ 45 51 2,459
10:28:54 5,510 ▲ 45 10 2,408
10:26:51 5,510 ▲ 45 45 2,398
10:07:59 5,515 ▲ 50 26 2,353
09:51:13 5,520 ▲ 55 33 2,327
09:50:48 5,520 ▲ 55 1 2,294
09:49:39 5,515 ▲ 50 500 2,293
09:49:28 5,515 ▲ 50 971 1,793
09:46:03 5,520 ▲ 55 5 822
09:39:42 5,520 ▲ 55 2 817
09:39:11 5,520 ▲ 55 1 815
09:39:08 5,515 ▲ 50 52 814
09:38:50 5,515 ▲ 50 5 762
09:38:40 5,520 ▲ 55 1 757
09:38:09 5,520 ▲ 55 1 756
09:37:38 5,520 ▲ 55 1 755
09:37:08 5,520 ▲ 55 2 754
09:36:37 5,520 ▲ 55 1 752
09:36:06 5,520 ▲ 55 1 751
09:35:35 5,520 ▲ 55 1 750
09:35:04 5,520 ▲ 55 1 749
09:34:33 5,520 ▲ 55 2 748
09:34:02 5,520 ▲ 55 1 746
09:33:31 5,520 ▲ 55 1 745
09:33:00 5,525 ▲ 60 1 744
09:32:29 5,525 ▲ 60 1 743
09:31:58 5,525 ▲ 60 2 742
09:31:27 5,525 ▲ 60 1 740
09:30:56 5,525 ▲ 60 1 739
09:30:25 5,525 ▲ 60 1 738
09:29:54 5,525 ▲ 60 1 737
09:29:24 5,525 ▲ 60 2 736
09:28:53 5,525 ▲ 60 1 734
09:28:22 5,525 ▲ 60 1 733
09:27:51 5,525 ▲ 60 1 732
09:27:20 5,525 ▲ 60 1 731
09:26:49 5,525 ▲ 60 2 730
09:26:18 5,525 ▲ 60 1 728
09:25:47 5,525 ▲ 60 1 727
09:25:16 5,525 ▲ 60 1 726
09:24:45 5,525 ▲ 60 1 725
09:23:24 5,520 ▲ 55 70 724
09:20:13 5,520 ▲ 55 1 654
09:19:42 5,520 ▲ 55 1 653
09:19:24 5,515 ▲ 50 307 652
09:18:40 5,515 ▲ 50 1 345
09:18:04 5,510 ▲ 45 308 344
09:17:38 5,515 ▲ 50 1 36
09:17:07 5,515 ▲ 50 1 35
09:16:05 5,520 ▲ 55 1 34
09:15:03 5,520 ▲ 55 1 33
09:14:32 5,520 ▲ 55 1 32
09:13:30 5,520 ▲ 55 1 31
09:12:28 5,520 ▲ 55 1 30
09:11:27 5,520 ▲ 55 1 29
09:10:56 5,520 ▲ 55 1 28
09:09:54 5,520 ▲ 55 1 27
09:08:52 5,520 ▲ 55 1 26
09:08:21 5,520 ▲ 55 1 25
09:07:19 5,520 ▲ 55 1 24
09:06:17 5,520 ▲ 55 1 23
09:05:17 5,520 ▲ 55 1 22
09:04:44 5,510 ▲ 45 5 21
09:00:21 5,520 ▲ 55 16 16

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.