KODEX 구리선물(H)
(138910)
코스피

액면가 0원
  07.18 15:59

5,525 (5,655)   [시가/고가/저가] 5,575 / 5,585 / 5,520 
전일비/등락률 ▼ 130 (-2.30%) 매도호가/호가잔량 5,525 / 13,446
거래량/전일동시간대비 7,076 /▲ 4,206 매수호가/호가잔량 5,520 / 1,086
상한가/하한가 7,350 / 3,960 총매도/총매수잔량 86,160 / 49,587

매도잔량 호가 매수잔량
36 5,785 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
109 5,740
14 5,705
4 5,700
281 5,675
14,437 5,545
13,905 5,540
13,879 5,535
13,744 5,530
13,446 5,525
 
5,520 1,086
5,515 59
5,510 98
5,505 122
5,500 1,892
5,490 15,001
5,485 15,001
5,480 15,003
5,475 15,000
5,470 15,000
 
총매도잔량 순매수잔량 총매수잔량
69,855 8,407 78,262
시간외잔량 시간외잔량
0 0
 
KODEX 구리선물(H) 138910
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,290.11 (-7.81)    FUTURE 297.05 (-0.30)   Basis: 0.58
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:30:30 5,525 ▼ 130 4 7,076
15:19:24 5,525 ▼ 130 2 7,072
15:17:04 5,525 ▼ 130 1 7,070
15:03:58 5,520 ▼ 135 50 7,069
15:01:22 5,520 ▼ 135 4 7,019
15:00:57 5,520 ▼ 135 14 7,015
14:59:31 5,530 ▼ 125 5 7,001
14:59:21 5,535 ▼ 120 6 6,996
14:58:50 5,535 ▼ 120 6 6,990
14:58:19 5,530 ▼ 125 6 6,984
14:57:48 5,535 ▼ 120 6 6,978
14:57:44 5,535 ▼ 120 1 6,972
14:57:17 5,535 ▼ 120 6 6,971
14:56:46 5,535 ▼ 120 6 6,965
14:56:15 5,535 ▼ 120 6 6,959
14:56:08 5,520 ▼ 135 2 6,953
14:55:44 5,535 ▼ 120 6 6,951
14:55:14 5,530 ▼ 125 6 6,945
14:54:43 5,530 ▼ 125 6 6,939
14:54:12 5,530 ▼ 125 6 6,933
14:53:41 5,530 ▼ 125 6 6,927
14:53:10 5,530 ▼ 125 6 6,921
14:52:39 5,530 ▼ 125 6 6,915
14:52:08 5,525 ▼ 130 6 6,909
14:51:37 5,525 ▼ 130 6 6,903
14:51:06 5,530 ▼ 125 6 6,897
14:50:35 5,530 ▼ 125 6 6,891
14:50:18 5,525 ▼ 130 2 6,885
14:50:04 5,530 ▼ 125 6 6,883
14:49:33 5,530 ▼ 125 6 6,877
14:49:02 5,530 ▼ 125 6 6,871
14:48:49 5,530 ▼ 125 25 6,865
14:48:31 5,535 ▼ 120 6 6,840
14:48:00 5,540 ▼ 115 6 6,834
14:47:30 5,545 ▼ 110 6 6,828
14:47:11 5,545 ▼ 110 1 6,822
14:46:59 5,545 ▼ 110 6 6,821
14:46:28 5,540 ▼ 115 6 6,815
14:45:57 5,540 ▼ 115 6 6,809
14:45:27 5,535 ▼ 120 52 6,803
14:45:26 5,540 ▼ 115 6 6,751
14:44:55 5,540 ▼ 115 6 6,745
14:44:24 5,540 ▼ 115 6 6,739
14:42:39 5,540 ▼ 115 5 6,733
14:40:41 5,540 ▼ 115 2 6,728
14:40:02 5,535 ▼ 120 150 6,726
14:39:43 5,540 ▼ 115 100 6,576
14:35:58 5,540 ▼ 115 50 6,476
14:35:23 5,535 ▼ 120 50 6,426
14:35:07 5,535 ▼ 120 27 6,376
14:35:03 5,540 ▼ 115 50 6,349
14:34:33 5,540 ▼ 115 119 6,299
14:34:18 5,545 ▼ 110 10 6,180
14:33:51 5,545 ▼ 110 1 6,170
14:33:15 5,545 ▼ 110 77 6,169
14:32:33 5,550 ▼ 105 723 6,092
14:32:32 5,555 ▼ 100 791 5,369
14:30:31 5,560 ▼ 95 626 4,578
14:19:52 5,570 ▼ 85 1 3,952
14:16:18 5,565 ▼ 90 496 3,951
14:11:18 5,570 ▼ 85 2 3,455
14:05:41 5,570 ▼ 85 50 3,453
14:03:10 5,570 ▼ 85 892 3,403
13:59:57 5,575 ▼ 80 1 2,511
13:31:13 5,570 ▼ 85 301 2,510
13:24:28 5,575 ▼ 80 59 2,209
13:19:06 5,580 ▼ 75 1 2,150
13:18:54 5,580 ▼ 75 1 2,149
13:18:23 5,580 ▼ 75 1 2,148
13:18:10 5,580 ▼ 75 1 2,147
13:17:21 5,580 ▼ 75 1 2,146
13:17:16 5,580 ▼ 75 1 2,145
13:17:14 5,580 ▼ 75 1 2,144
13:16:41 5,580 ▼ 75 1 2,143
13:16:19 5,580 ▼ 75 1 2,142
13:16:18 5,580 ▼ 75 1 2,141
13:15:32 5,580 ▼ 75 1 2,140
13:15:22 5,580 ▼ 75 1 2,139
13:15:17 5,580 ▼ 75 1 2,138
13:14:58 5,580 ▼ 75 1 2,137
13:14:25 5,580 ▼ 75 1 2,136
13:14:16 5,580 ▼ 75 1 2,135
13:13:49 5,580 ▼ 75 1 2,134
13:13:45 5,580 ▼ 75 1 2,133
13:13:29 5,580 ▼ 75 1 2,132
13:12:49 5,580 ▼ 75 5 2,131
13:12:47 5,580 ▼ 75 30 2,126
13:12:43 5,580 ▼ 75 1 2,096
13:12:40 5,580 ▼ 75 1 2,095
13:12:33 5,580 ▼ 75 1 2,094
13:12:05 5,580 ▼ 75 1 2,093
13:11:41 5,580 ▼ 75 1 2,092
13:11:37 5,580 ▼ 75 1 2,091
13:10:56 5,580 ▼ 75 1 2,090
13:10:41 5,580 ▼ 75 1 2,089
13:10:39 5,580 ▼ 75 1 2,088
13:09:47 5,580 ▼ 75 1 2,087
13:09:45 5,580 ▼ 75 1 2,086
13:09:37 5,580 ▼ 75 1 2,085
13:09:13 5,580 ▼ 75 1 2,084
13:09:06 5,580 ▼ 75 1 2,083
13:08:49 5,580 ▼ 75 1 2,082
13:08:04 5,580 ▼ 75 1 2,081
13:08:04 5,580 ▼ 75 1 2,080
13:07:53 5,580 ▼ 75 1 2,079
13:07:29 5,580 ▼ 75 1 2,078
13:07:03 5,580 ▼ 75 1 2,077
13:06:57 5,580 ▼ 75 1 2,076
13:06:20 5,580 ▼ 75 1 2,075
13:06:01 5,580 ▼ 75 1 2,074
13:06:01 5,580 ▼ 75 1 2,073
13:05:11 5,580 ▼ 75 1 2,072
13:05:05 5,580 ▼ 75 1 2,071
13:04:59 5,580 ▼ 75 1 2,070
13:04:37 5,580 ▼ 75 1 2,069
13:04:09 5,580 ▼ 75 1 2,068
13:03:57 5,580 ▼ 75 1 2,067
13:03:28 5,580 ▼ 75 1 2,066
13:02:30 5,580 ▼ 75 30 2,065
13:02:19 5,580 ▼ 75 1 2,035
12:57:36 5,585 ▼ 70 1 2,034
12:57:34 5,585 ▼ 70 5 2,033
12:55:20 5,585 ▼ 70 6 2,028
12:53:24 5,585 ▼ 70 3 2,022
12:53:07 5,585 ▼ 70 1 2,019
12:51:53 5,585 ▼ 70 100 2,018
12:44:44 5,585 ▼ 70 3 1,918
11:51:46 5,565 ▼ 90 2 1,915
11:51:28 5,565 ▼ 90 1 1,913
11:51:14 5,565 ▼ 90 2 1,912
11:41:45 5,565 ▼ 90 9 1,910
11:38:59 5,565 ▼ 90 1 1,901
11:21:39 5,580 ▼ 75 7 1,900
11:13:46 5,580 ▼ 75 3 1,893
11:12:54 5,585 ▼ 70 3 1,890
10:58:16 5,565 ▼ 90 10 1,887
10:53:12 5,565 ▼ 90 100 1,877
10:50:17 5,565 ▼ 90 36 1,777
10:44:20 5,565 ▼ 90 5 1,741
10:43:57 5,565 ▼ 90 5 1,736
10:43:46 5,565 ▼ 90 5 1,731
10:40:19 5,560 ▼ 95 10 1,726
10:28:29 5,580 ▼ 75 5 1,716
10:26:30 5,580 ▼ 75 1 1,711
10:21:45 5,580 ▼ 75 10 1,710
10:18:06 5,585 ▼ 70 8 1,700
10:15:42 5,580 ▼ 75 8 1,692
10:11:44 5,585 ▼ 70 12 1,684
10:08:26 5,585 ▼ 70 7 1,672
10:07:55 5,585 ▼ 70 6 1,665
10:07:35 5,585 ▼ 70 6 1,659
10:07:24 5,585 ▼ 70 6 1,653
10:06:53 5,580 ▼ 75 6 1,647
10:06:22 5,580 ▼ 75 6 1,641
10:05:51 5,580 ▼ 75 6 1,635
10:05:20 5,575 ▼ 80 6 1,629
10:04:49 5,570 ▼ 85 6 1,623
10:04:34 5,570 ▼ 85 1 1,617
10:04:21 5,565 ▼ 90 237 1,616
10:04:19 5,570 ▼ 85 6 1,379
10:04:07 5,565 ▼ 90 41 1,373
10:04:01 5,570 ▼ 85 27 1,332
10:03:48 5,575 ▼ 80 6 1,305
10:03:17 5,580 ▼ 75 6 1,299
10:03:00 5,570 ▼ 85 4 1,293
10:02:46 5,575 ▼ 80 6 1,289
10:02:33 5,575 ▼ 80 5 1,283
10:02:15 5,580 ▼ 75 6 1,278
10:01:44 5,580 ▼ 75 6 1,272
10:01:13 5,575 ▼ 80 6 1,266
10:00:42 5,580 ▼ 75 6 1,260
10:00:11 5,580 ▼ 75 6 1,254
09:59:40 5,580 ▼ 75 6 1,248
09:59:09 5,580 ▼ 75 6 1,242
09:58:38 5,580 ▼ 75 6 1,236
09:58:07 5,580 ▼ 75 6 1,230
09:57:36 5,580 ▼ 75 6 1,224
09:57:05 5,580 ▼ 75 6 1,218
09:57:03 5,580 ▼ 75 100 1,212
09:56:35 5,580 ▼ 75 6 1,112
09:56:04 5,580 ▼ 75 6 1,106
09:55:33 5,580 ▼ 75 5 1,100
09:55:02 5,575 ▼ 80 6 1,095
09:54:31 5,575 ▼ 80 6 1,089
09:54:00 5,575 ▼ 80 6 1,083
09:53:44 5,575 ▼ 80 123 1,077
09:53:29 5,575 ▼ 80 5 954
09:49:21 5,575 ▼ 80 6 949
09:38:33 5,575 ▼ 80 100 943
09:37:44 5,575 ▼ 80 10 843
09:37:31 5,580 ▼ 75 10 833
09:35:59 5,580 ▼ 75 2 823
09:24:53 5,575 ▼ 80 1 821
09:23:57 5,575 ▼ 80 1 820
09:23:01 5,575 ▼ 80 1 819
09:22:05 5,575 ▼ 80 1 818
09:21:09 5,575 ▼ 80 1 817
09:20:38 5,565 ▼ 90 15 816
09:20:38 5,570 ▼ 85 5 801
09:20:13 5,575 ▼ 80 1 796
09:19:16 5,575 ▼ 80 1 795
09:18:20 5,575 ▼ 80 1 794
09:17:24 5,575 ▼ 80 1 793
09:16:30 5,575 ▼ 80 1 792
09:16:30 5,570 ▼ 85 4 791
09:16:28 5,570 ▼ 85 1 787
09:15:32 5,570 ▼ 85 1 786
09:14:36 5,570 ▼ 85 1 785
09:14:12 5,570 ▼ 85 1 784
09:13:40 5,570 ▼ 85 1 783
09:12:44 5,570 ▼ 85 1 782
09:12:42 5,570 ▼ 85 10 781
09:11:48 5,575 ▼ 80 1 771
09:11:08 5,575 ▼ 80 13 770
09:11:04 5,575 ▼ 80 6 757
09:10:52 5,575 ▼ 80 1 751
09:10:29 5,575 ▼ 80 10 750
09:09:56 5,575 ▼ 80 1 740
09:08:56 5,575 ▼ 80 50 739
09:08:39 5,575 ▼ 80 1 689
09:07:35 5,550 ▼ 105 57 688
09:07:35 5,555 ▼ 100 120 631
09:07:23 5,560 ▼ 95 10 511
09:07:20 5,560 ▼ 95 35 501
09:07:06 5,575 ▼ 80 10 466
09:06:41 5,575 ▼ 80 10 456
09:04:55 5,575 ▼ 80 10 446
09:03:04 5,575 ▼ 80 300 436
09:00:30 5,575 ▼ 80 136 136

종목뉴스 더보기 종목뉴스 더보기

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
07.18 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,290.11 ▼ 7.81 -0.34%
코스닥 810.44 ▼ 9.28 -1.13%
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.