TIGER 미국S&P500선물(H)
(143850)
코스피

액면가 0원
  07.16 15:59

35,525 (35,490)   [시가/고가/저가] 35,490 / 35,535 / 35,460 
전일비/등락률 ▲ 35 (0.10%) 매도호가/호가잔량 35,525 / 17,949
거래량/전일동시간대비 12,272 /▼ 2,609 매수호가/호가잔량 35,490 / 15
상한가/하한가 46,135 / 24,845 총매도/총매수잔량 179,570 / 170,883

매도잔량 호가 매수잔량
22 36,000 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
1 35,900
1 35,675
11 35,600
8,020 35,550
8,000 35,545
8,007 35,540
13,000 35,535
17,990 35,530
17,949 35,525
 
35,490 15
35,485 13,828
35,480 13,820
35,475 6,781
35,470 10,029
35,465 10,002
35,460 10,001
35,455 10,147
35,450 10,032
35,445 10,001
 
총매도잔량 순매수잔량 총매수잔량
73,001 21,655 94,656
시간외잔량 시간외잔량
940 0
 
TIGER 미국S&P500선물(H) 143850
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,091.87 (+9.39)    FUTURE 274.70 (+1.20)   Basis: 0.65
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:30:30 35,525 ▲ 35 177 12,272
15:19:45 35,520 ▲ 30 84 12,095
15:02:50 35,525 ▲ 35 32 12,011
15:00:05 35,520 ▲ 30 50 11,979
14:59:27 35,500 ▲ 10 28 11,929
14:58:51 35,535 ▲ 45 25 11,901
14:58:19 35,505 ▲ 15 28 11,876
14:58:16 35,535 ▲ 45 25 11,848
14:57:41 35,535 ▲ 45 25 11,823
14:57:35 35,505 ▲ 15 293 11,798
14:57:33 35,535 ▲ 45 5 11,505
14:57:11 35,505 ▲ 15 29 11,500
14:57:06 35,535 ▲ 45 25 11,471
14:56:32 35,535 ▲ 45 25 11,446
14:56:03 35,500 ▲ 10 29 11,421
14:55:57 35,535 ▲ 45 25 11,392
14:55:24 35,500 ▲ 10 1,827 11,367
14:55:22 35,535 ▲ 45 25 9,540
14:54:54 35,500 ▲ 10 25 9,515
14:54:54 35,510 ▲ 20 4 9,490
14:54:47 35,535 ▲ 45 25 9,486
14:54:13 35,535 ▲ 45 25 9,461
14:53:38 35,535 ▲ 45 25 9,436
14:53:03 35,535 ▲ 45 25 9,411
14:52:28 35,535 ▲ 45 25 9,386
14:51:54 35,535 ▲ 45 25 9,361
14:51:19 35,535 ▲ 45 25 9,336
14:50:44 35,535 ▲ 45 25 9,311
14:50:09 35,535 ▲ 45 25 9,286
14:49:35 35,535 ▲ 45 25 9,261
14:49:00 35,535 ▲ 45 25 9,236
14:48:25 35,535 ▲ 45 25 9,211
14:47:50 35,535 ▲ 45 25 9,186
14:47:16 35,535 ▲ 45 25 9,161
14:46:41 35,535 ▲ 45 25 9,136
14:46:06 35,535 ▲ 45 25 9,111
14:45:31 35,535 ▲ 45 25 9,086
14:44:57 35,535 ▲ 45 25 9,061
14:44:22 35,535 ▲ 45 25 9,036
14:43:47 35,535 ▲ 45 25 9,011
14:43:12 35,535 ▲ 45 25 8,986
14:42:38 35,535 ▲ 45 25 8,961
14:42:03 35,535 ▲ 45 25 8,936
14:41:28 35,535 ▲ 45 25 8,911
14:40:54 35,535 ▲ 45 25 8,886
14:40:19 35,535 ▲ 45 25 8,861
14:39:44 35,535 ▲ 45 25 8,836
14:39:09 35,535 ▲ 45 25 8,811
14:38:35 35,535 ▲ 45 25 8,786
14:38:00 35,535 ▲ 45 25 8,761
14:37:25 35,535 ▲ 45 25 8,736
14:36:50 35,535 ▲ 45 25 8,711
14:36:16 35,535 ▲ 45 25 8,686
14:35:41 35,535 ▲ 45 25 8,661
14:35:06 35,535 ▲ 45 25 8,636
14:34:31 35,535 ▲ 45 25 8,611
14:33:57 35,535 ▲ 45 25 8,586
14:33:22 35,535 ▲ 45 25 8,561
14:32:47 35,535 ▲ 45 25 8,536
14:32:12 35,535 ▲ 45 25 8,511
14:31:38 35,530 ▲ 40 25 8,486
14:31:03 35,530 ▲ 40 25 8,461
14:30:28 35,530 ▲ 40 25 8,436
14:29:53 35,530 ▲ 40 25 8,411
14:29:19 35,530 ▲ 40 20 8,386
14:29:19 35,530 ▲ 40 5 8,366
14:28:44 35,525 ▲ 35 25 8,361
14:28:09 35,525 ▲ 35 25 8,336
14:27:34 35,525 ▲ 35 25 8,311
14:27:00 35,525 ▲ 35 25 8,286
14:26:25 35,525 ▲ 35 25 8,261
14:25:50 35,525 ▲ 35 25 8,236
14:25:15 35,525 ▲ 35 25 8,211
14:24:41 35,525 ▲ 35 25 8,186
14:24:06 35,525 ▲ 35 25 8,161
14:23:31 35,525 ▲ 35 25 8,136
14:22:56 35,525 ▲ 35 25 8,111
14:22:22 35,525 ▲ 35 25 8,086
14:21:47 35,525 ▲ 35 25 8,061
14:21:12 35,525 ▲ 35 25 8,036
14:20:40 35,525 ▲ 35 1 8,011
14:20:38 35,525 ▲ 35 25 8,010
14:20:03 35,525 ▲ 35 25 7,985
14:19:28 35,525 ▲ 35 25 7,960
14:18:53 35,525 ▲ 35 25 7,935
14:18:44 35,525 ▲ 35 1 7,910
14:18:19 35,525 ▲ 35 25 7,909
14:17:44 35,525 ▲ 35 25 7,884
14:17:09 35,525 ▲ 35 25 7,859
14:16:34 35,525 ▲ 35 25 7,834
14:16:00 35,525 ▲ 35 25 7,809
14:15:25 35,525 ▲ 35 25 7,784
14:14:50 35,525 ▲ 35 25 7,759
14:14:15 35,525 ▲ 35 25 7,734
14:13:41 35,525 ▲ 35 25 7,709
14:13:06 35,525 ▲ 35 25 7,684
14:12:31 35,525 ▲ 35 25 7,659
14:11:56 35,525 ▲ 35 25 7,634
14:11:22 35,525 ▲ 35 25 7,609
14:10:47 35,525 ▲ 35 25 7,584
14:10:40 35,525 ▲ 35 1 7,559
14:10:12 35,525 ▲ 35 25 7,558
14:09:37 35,525 ▲ 35 25 7,533
14:09:03 35,525 ▲ 35 25 7,508
14:08:28 35,525 ▲ 35 25 7,483
14:07:53 35,525 ▲ 35 25 7,458
14:07:33 35,525 ▲ 35 10 7,433
14:07:18 35,525 ▲ 35 25 7,423
14:06:44 35,525 ▲ 35 25 7,398
14:06:09 35,525 ▲ 35 25 7,373
14:05:34 35,525 ▲ 35 25 7,348
14:04:59 35,525 ▲ 35 25 7,323
14:04:25 35,525 ▲ 35 25 7,298
14:03:50 35,525 ▲ 35 25 7,273
13:44:53 35,525 ▲ 35 25 7,248
13:43:38 35,525 ▲ 35 25 7,223
13:39:46 35,490  0 5 7,198
13:38:50 35,485 ▼ 5 15 7,193
13:35:40 35,490  0 201 7,178
13:35:29 35,490  0 8 6,977
13:35:29 35,490  0 54 6,969
13:31:48 35,495 ▲ 5 13 6,915
13:31:48 35,495 ▲ 5 20 6,902
13:31:09 35,495 ▲ 5 8 6,882
13:31:09 35,495 ▲ 5 6 6,874
13:31:09 35,500 ▲ 10 6 6,868
13:31:09 35,510 ▲ 20 16 6,862
13:28:59 35,520 ▲ 30 2 6,846
13:28:06 35,525 ▲ 35 15 6,844
13:27:36 35,525 ▲ 35 31 6,829
13:25:51 35,525 ▲ 35 37 6,798
13:25:40 35,525 ▲ 35 6 6,761
13:25:12 35,525 ▲ 35 1 6,755
13:25:05 35,525 ▲ 35 1 6,754
13:20:40 35,520 ▲ 30 1 6,753
13:18:44 35,520 ▲ 30 31 6,752
13:13:42 35,515 ▲ 25 12 6,721
13:11:32 35,515 ▲ 25 33 6,709
13:10:07 35,530 ▲ 40 1 6,676
13:10:04 35,530 ▲ 40 1 6,675
12:56:24 35,515 ▲ 25 1 6,674
12:56:24 35,520 ▲ 30 1 6,673
12:55:46 35,530 ▲ 40 9 6,672
12:55:06 35,530 ▲ 40 1 6,663
12:55:03 35,530 ▲ 40 1 6,662
12:49:03 35,530 ▲ 40 1 6,661
12:48:49 35,530 ▲ 40 5 6,660
12:40:07 35,530 ▲ 40 1 6,655
12:40:03 35,530 ▲ 40 1 6,654
12:35:28 35,530 ▲ 40 10 6,653
12:25:07 35,530 ▲ 40 1 6,643
12:25:03 35,530 ▲ 40 1 6,642
12:24:17 35,530 ▲ 40 35 6,641
12:22:25 35,530 ▲ 40 56 6,606
12:20:40 35,530 ▲ 40 1 6,550
12:17:11 35,530 ▲ 40 1 6,549
12:16:13 35,520 ▲ 30 2 6,548
12:15:55 35,520 ▲ 30 1 6,546
12:15:06 35,520 ▲ 30 19 6,545
12:10:40 35,515 ▲ 25 1 6,526
12:10:40 35,515 ▲ 25 1 6,525
12:10:05 35,520 ▲ 30 1 6,524
12:10:03 35,520 ▲ 30 1 6,523
12:01:44 35,495 ▲ 5 37 6,522
11:57:49 35,490  0 2,000 6,485
11:57:32 35,490  0 828 4,485
11:55:04 35,510 ▲ 20 1 3,657
11:45:37 35,485 ▼ 5 30 3,656
11:39:20 35,480 ▼ 10 1 3,626
11:34:33 35,470 ▼ 20 120 3,625
11:31:15 35,465 ▼ 25 894 3,505
11:30:00 35,465 ▼ 25 8 2,611
11:29:07 35,465 ▼ 25 8 2,603
11:28:14 35,465 ▼ 25 8 2,595
11:27:20 35,465 ▼ 25 4 2,587
11:27:20 35,470 ▼ 20 4 2,583
11:26:27 35,465 ▼ 25 8 2,579
11:25:33 35,465 ▼ 25 8 2,571
11:24:40 35,465 ▼ 25 8 2,563
11:23:46 35,465 ▼ 25 8 2,555
11:22:53 35,465 ▼ 25 8 2,547
11:21:59 35,465 ▼ 25 8 2,539
11:21:06 35,465 ▼ 25 2 2,531
11:21:06 35,470 ▼ 20 6 2,529
11:20:12 35,460 ▼ 30 8 2,523
11:19:58 35,480 ▼ 10 209 2,515
11:19:19 35,465 ▼ 25 8 2,306
11:18:25 35,460 ▼ 30 8 2,298
11:17:32 35,465 ▼ 25 8 2,290
11:16:38 35,465 ▼ 25 8 2,282
11:15:45 35,465 ▼ 25 8 2,274
11:15:10 35,470 ▼ 20 1 2,266
11:14:52 35,470 ▼ 20 8 2,265
11:13:58 35,480 ▼ 10 8 2,257
11:13:35 35,490  0 200 2,249
11:13:05 35,475 ▼ 15 8 2,049
11:12:46 35,475 ▼ 15 2 2,041
11:12:11 35,475 ▼ 15 7 2,039
11:11:18 35,470 ▼ 20 8 2,032
11:10:40 35,500 ▲ 10 1 2,024
11:10:40 35,500 ▲ 10 1 2,023
11:10:40 35,470 ▼ 20 1 2,022
11:10:40 35,500 ▲ 10 1 2,021
11:10:24 35,470 ▼ 20 2 2,020
11:10:24 35,475 ▼ 15 5 2,018
11:09:31 35,475 ▼ 15 7 2,013
11:08:37 35,475 ▼ 15 8 2,006
11:07:46 35,505 ▲ 15 136 1,998
11:07:44 35,505 ▲ 15 7 1,862
11:07:19 35,505 ▲ 15 29 1,855
11:07:19 35,495 ▲ 5 38 1,826
11:06:50 35,475 ▼ 15 7 1,788
11:06:08 35,475 ▼ 15 2 1,781
11:05:57 35,475 ▼ 15 8 1,779
11:05:03 35,470 ▼ 20 7 1,771
11:04:10 35,470 ▼ 20 7 1,764
11:03:17 35,465 ▼ 25 8 1,757
11:02:23 35,465 ▼ 25 7 1,749
11:01:30 35,475 ▼ 15 7 1,742
11:00:36 35,475 ▼ 15 8 1,735
10:59:43 35,470 ▼ 20 7 1,727
10:58:49 35,470 ▼ 20 7 1,720
10:57:56 35,470 ▼ 20 8 1,713
10:57:02 35,465 ▼ 25 7 1,705
10:56:09 35,465 ▼ 25 7 1,698
10:55:15 35,465 ▼ 25 8 1,691
10:54:22 35,465 ▼ 25 7 1,683
10:53:28 35,465 ▼ 25 5 1,676
10:53:28 35,470 ▼ 20 2 1,671
10:52:35 35,465 ▼ 25 8 1,669
10:51:41 35,465 ▼ 25 7 1,661
10:51:11 35,465 ▼ 25 11 1,654
10:50:48 35,465 ▼ 25 4 1,643
10:50:48 35,475 ▼ 15 3 1,639
10:49:55 35,475 ▼ 15 8 1,636
10:49:01 35,475 ▼ 15 7 1,628
10:48:08 35,475 ▼ 15 7 1,621
10:47:14 35,475 ▼ 15 8 1,614
10:46:21 35,475 ▼ 15 7 1,606
10:45:27 35,480 ▼ 10 7 1,599
10:44:56 35,510 ▲ 20 25 1,592
10:44:34 35,480 ▼ 10 8 1,567
10:43:40 35,480 ▼ 10 7 1,559
10:42:47 35,480 ▼ 10 7 1,552
10:42:24 35,475 ▼ 15 66 1,545
10:41:53 35,475 ▼ 15 8 1,479
10:41:00 35,475 ▼ 15 7 1,471
10:40:06 35,480 ▼ 10 7 1,464
10:39:13 35,475 ▼ 15 8 1,457
10:38:20 35,475 ▼ 15 7 1,449
10:37:26 35,475 ▼ 15 7 1,442
10:36:33 35,475 ▼ 15 8 1,435
10:35:39 35,480 ▼ 10 7 1,427
10:34:46 35,485 ▼ 5 7 1,420
10:33:52 35,485 ▼ 5 8 1,413
10:32:59 35,480 ▼ 10 7 1,405
10:32:05 35,480 ▼ 10 7 1,398
10:31:12 35,480 ▼ 10 8 1,391
10:30:31 35,510 ▲ 20 2 1,383
10:30:18 35,475 ▼ 15 7 1,381
10:30:06 35,510 ▲ 20 1 1,374
10:29:25 35,480 ▼ 10 7 1,373
10:28:31 35,480 ▼ 10 8 1,366
10:27:38 35,475 ▼ 15 7 1,358
10:26:44 35,475 ▼ 15 7 1,351
10:25:51 35,475 ▼ 15 8 1,344
10:24:58 35,475 ▼ 15 7 1,336
10:24:04 35,480 ▼ 10 7 1,329
10:23:11 35,480 ▼ 10 8 1,322
10:22:17 35,475 ▼ 15 7 1,314
10:21:24 35,470 ▼ 20 7 1,307
10:20:30 35,475 ▼ 15 8 1,300
10:19:37 35,475 ▼ 15 1 1,292
10:19:37 35,480 ▼ 10 5 1,291
10:19:37 35,485 ▼ 5 1 1,286
10:18:43 35,485 ▼ 5 7 1,285
10:17:50 35,485 ▼ 5 8 1,278
10:16:56 35,490  0 7 1,270
10:16:03 35,490  0 7 1,263
10:15:09 35,490  0 8 1,256
10:14:16 35,485 ▼ 5 7 1,248
10:13:23 35,490  0 7 1,241
10:12:29 35,490  0 8 1,234
10:11:36 35,490  0 7 1,226
10:11:00 35,485 ▼ 5 2 1,219
10:10:42 35,480 ▼ 10 7 1,217
10:10:40 35,515 ▲ 25 1 1,210
10:10:40 35,515 ▲ 25 1 1,209
10:10:40 35,480 ▼ 10 4 1,208
10:10:40 35,515 ▲ 25 1 1,204
10:09:49 35,480 ▼ 10 8 1,203
10:08:55 35,485 ▼ 5 7 1,195
10:08:02 35,480 ▼ 10 6 1,188
10:08:02 35,485 ▼ 5 1 1,182
10:07:08 35,480 ▼ 10 8 1,181
10:06:15 35,475 ▼ 15 7 1,173
10:05:21 35,475 ▼ 15 7 1,166
10:04:28 35,475 ▼ 15 8 1,159
10:03:34 35,475 ▼ 15 7 1,151
10:02:41 35,480 ▼ 10 7 1,144
10:01:47 35,480 ▼ 10 6 1,137
10:01:47 35,490  0 2 1,131
10:00:01 35,490  0 1 1,129
09:46:08 35,485 ▼ 5 18 1,128
09:45:36 35,520 ▲ 30 1 1,110
09:45:25 35,520 ▲ 30 31 1,109
09:45:01 35,485 ▼ 5 32 1,078
09:44:31 35,485 ▼ 5 5 1,046
09:43:57 35,515 ▲ 25 1 1,041
09:43:26 35,485 ▼ 5 6 1,040
09:42:30 35,480 ▼ 10 6 1,034
09:42:21 35,480 ▼ 10 3 1,028
09:42:21 35,485 ▼ 5 3 1,025
09:41:31 35,485 ▼ 5 5 1,022
09:41:31 35,490  0 1 1,017
09:41:16 35,490  0 4 1,016
09:41:16 35,500 ▲ 10 2 1,012
09:40:32 35,500 ▲ 10 6 1,010
09:40:10 35,500 ▲ 10 6 1,004
09:39:33 35,500 ▲ 10 6 998
09:38:33 35,500 ▲ 10 6 992
09:36:46 35,520 ▲ 30 10 986
09:35:47 35,525 ▲ 35 5 976
09:32:34 35,490  0 79 971
09:32:34 35,495 ▲ 5 232 892
09:32:34 35,500 ▲ 10 67 660
09:30:12 35,500 ▲ 10 3 593
09:29:18 35,510 ▲ 20 30 590
09:26:46 35,495 ▲ 5 23 560
09:24:18 35,500 ▲ 10 138 537
09:23:44 35,500 ▲ 10 21 399
09:23:32 35,500 ▲ 10 2 378
09:23:32 35,510 ▲ 20 8 376
09:23:32 35,515 ▲ 25 2 368
09:21:56 35,530 ▲ 40 27 366
09:17:36 35,530 ▲ 40 7 339
09:17:36 35,525 ▲ 35 17 332
09:17:36 35,520 ▲ 30 9 315
09:16:26 35,520 ▲ 30 5 306
09:15:38 35,520 ▲ 30 13 301
09:12:19 35,520 ▲ 30 2 288
09:10:40 35,525 ▲ 35 1 286
09:10:40 35,525 ▲ 35 1 285
09:10:40 35,490  0 5 284
09:10:40 35,525 ▲ 35 1 279
09:08:05 35,490  0 13 278
09:02:20 35,490  0 263 265
09:00:07 35,490  0 2 2

종목뉴스 더보기 종목뉴스 더보기

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
07.16 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,091.87 ▲ 9.39 0.45%
코스닥 674.42 ▼ 0.37 -0.05%
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.