TIGER 미국S&P500선물(H)
(143850)
코스피

액면가 0원
  01.19 14:14

33,165 (33,255)   [시가/고가/저가] 33,255 / 33,265 / 33,140 
전일비/등락률 ▼ 90 (-0.27%) 매도호가/호가잔량 33,165 / 8,172
거래량/전일동시간대비 100,343 /▲ 90,188 매수호가/호가잔량 33,160 / 478
상한가/하한가 43,230 / 23,280 총매도/총매수잔량 182,773 / 130,415

매도잔량 호가 매수잔량
607 34,615 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
1 34,000
2 33,645
1 33,425
25,000 33,220
20,000 33,215
10,000 33,210
10,000 33,205
10,000 33,170
8,172 33,165
 
33,160 478
33,155 253
33,145 467
33,140 500
33,135 60
33,115 10,000
33,110 20,000
33,105 20,000
33,100 25,118
33,095 25,000
 
총매도잔량 순매수잔량 총매수잔량
83,783 18,093 101,876
시간외잔량 시간외잔량
0 0
 
TIGER 미국S&P500선물(H) 143850
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,517.74 (+1.93)    FUTURE 330.05 (+0.15)   Basis: 1.04
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
14:14:03 33,165 ▼ 90 7 100,343
14:13:56 33,165 ▼ 90 500 100,336
14:13:02 33,160 ▼ 95 20 99,836
14:12:36 33,165 ▼ 90 500 99,816
14:11:16 33,165 ▼ 90 500 99,316
14:10:59 33,165 ▼ 90 7 98,816
14:10:40 33,165 ▼ 90 1 98,809
14:10:40 33,165 ▼ 90 1 98,808
14:10:40 33,160 ▼ 95 1 98,807
14:09:56 33,165 ▼ 90 500 98,806
14:09:13 33,160 ▼ 95 20 98,306
14:08:48 33,165 ▼ 90 500 98,286
14:08:01 33,165 ▼ 90 6 97,786
14:07:51 33,160 ▼ 95 22 97,780
14:07:16 33,165 ▼ 90 500 97,758
14:05:56 33,165 ▼ 90 500 97,258
14:05:24 33,160 ▼ 95 20 96,758
14:04:51 33,165 ▼ 90 7 96,738
14:04:36 33,165 ▼ 90 500 96,731
14:03:16 33,165 ▼ 90 500 96,231
14:01:56 33,165 ▼ 90 500 95,731
14:01:48 33,165 ▼ 90 7 95,231
14:01:35 33,160 ▼ 95 20 95,224
14:00:36 33,165 ▼ 90 500 95,204
13:59:31 33,165 ▼ 90 392 94,704
13:59:16 33,170 ▼ 85 500 94,312
13:58:44 33,170 ▼ 85 7 93,812
13:57:56 33,170 ▼ 85 500 93,805
13:57:46 33,165 ▼ 90 20 93,305
13:57:41 33,170 ▼ 85 500 93,285
13:56:11 33,170 ▼ 85 500 92,785
13:55:40 33,175 ▼ 80 7 92,285
13:53:57 33,165 ▼ 90 20 92,278
13:53:56 33,170 ▼ 85 500 92,258
13:53:35 33,170 ▼ 85 3 91,758
13:53:28 33,170 ▼ 85 27 91,755
13:52:57 33,165 ▼ 90 27 91,728
13:52:39 33,170 ▼ 85 1 91,701
13:52:36 33,170 ▼ 85 6 91,700
13:52:36 33,170 ▼ 85 500 91,694
13:51:16 33,170 ▼ 85 500 91,194
13:50:08 33,165 ▼ 90 20 90,694
13:49:56 33,170 ▼ 85 500 90,674
13:49:51 33,170 ▼ 85 7 90,174
13:49:11 33,170 ▼ 85 500 90,167
13:48:11 33,170 ▼ 85 500 89,667
13:46:41 33,165 ▼ 90 21 89,167
13:46:41 33,170 ▼ 85 480 89,146
13:46:41 33,175 ▼ 80 7 88,666
13:46:19 33,170 ▼ 85 20 88,659
13:46:11 33,175 ▼ 80 500 88,639
13:43:25 33,170 ▼ 85 7 88,139
13:42:30 33,160 ▼ 95 20 88,132
13:41:22 33,155 ▼ 100 201 88,112
13:41:22 33,160 ▼ 95 7 87,911
13:40:36 33,165 ▼ 90 500 87,904
13:40:21 33,165 ▼ 90 7 87,404
13:39:31 33,160 ▼ 95 460 87,397
13:39:16 33,165 ▼ 90 500 86,937
13:38:41 33,160 ▼ 95 20 86,437
13:37:56 33,165 ▼ 90 500 86,417
13:37:17 33,165 ▼ 90 6 85,917
13:36:36 33,165 ▼ 90 500 85,911
13:35:16 33,160 ▼ 95 20 85,411
13:34:28 33,155 ▼ 100 5 85,391
13:34:28 33,160 ▼ 95 15 85,386
13:34:13 33,165 ▼ 90 7 85,371
13:33:56 33,165 ▼ 90 500 85,364
13:32:36 33,160 ▼ 95 500 84,864
13:31:26 33,155 ▼ 100 21 84,364
13:31:16 33,155 ▼ 100 20 84,343
13:29:56 33,150 ▼ 105 101 84,323
13:29:56 33,150 ▼ 105 399 84,222
13:29:31 33,150 ▼ 105 510 83,823
13:28:36 33,155 ▼ 100 500 83,313
13:28:21 33,155 ▼ 100 486 82,813
13:28:11 33,160 ▼ 95 47 82,327
13:28:06 33,160 ▼ 95 7 82,280
13:27:16 33,155 ▼ 100 14 82,273
13:27:14 33,155 ▼ 100 6 82,259
13:25:56 33,160 ▼ 95 500 82,253
13:24:41 33,155 ▼ 100 480 81,753
13:24:36 33,155 ▼ 100 20 81,273
13:22:21 33,150 ▼ 105 500 81,253
13:21:58 33,155 ▼ 100 7 80,753
13:20:36 33,150 ▼ 105 500 80,746
13:19:36 33,145 ▼ 110 20 80,246
13:19:16 33,150 ▼ 105 500 80,226
13:19:11 33,150 ▼ 105 473 79,726
13:18:54 33,155 ▼ 100 7 79,253
13:18:01 33,155 ▼ 100 480 79,246
13:17:56 33,160 ▼ 95 500 78,766
13:16:36 33,160 ▼ 95 500 78,266
13:15:50 33,160 ▼ 95 7 77,766
13:15:47 33,155 ▼ 100 20 77,759
13:15:16 33,160 ▼ 95 500 77,739
13:13:21 33,155 ▼ 100 7 77,239
13:12:36 33,155 ▼ 100 15 77,232
13:11:58 33,155 ▼ 100 5 77,217
13:11:39 33,165 ▼ 90 1,000 77,212
13:10:40 33,165 ▼ 90 1 76,212
13:10:40 33,165 ▼ 90 1 76,211
13:10:40 33,155 ▼ 100 1 76,210
13:08:59 33,160 ▼ 95 987 76,209
13:08:59 33,155 ▼ 100 13 75,222
13:08:09 33,155 ▼ 100 7 75,209
13:06:21 33,160 ▼ 95 987 75,202
13:06:19 33,155 ▼ 100 13 74,215
13:04:20 33,155 ▼ 100 7 74,202
13:04:04 33,160 ▼ 95 20 74,195
13:03:39 33,160 ▼ 95 1,000 74,175
13:03:35 33,160 ▼ 95 6 73,175
13:02:33 33,150 ▼ 105 7 73,169
13:00:59 33,160 ▼ 95 987 73,162
13:00:59 33,155 ▼ 100 13 72,175
13:00:31 33,155 ▼ 100 7 72,162
12:58:30 33,150 ▼ 105 20 72,155
12:58:19 33,160 ▼ 95 987 72,135
12:58:19 33,155 ▼ 100 13 71,148
12:57:27 33,155 ▼ 100 7 71,135
12:53:31 33,150 ▼ 105 103 71,128
12:53:31 33,150 ▼ 105 877 71,025
12:52:59 33,155 ▼ 100 1,000 70,148
12:52:53 33,150 ▼ 105 20 69,148
12:51:20 33,155 ▼ 100 7 69,128
12:51:20 33,155 ▼ 100 7 69,121
12:50:19 33,155 ▼ 100 20 68,134
12:50:19 33,160 ▼ 95 980 69,114
12:48:31 33,155 ▼ 100 7 68,114
12:47:39 33,160 ▼ 95 987 68,107
12:47:39 33,155 ▼ 100 13 67,120
12:45:15 33,155 ▼ 100 7 67,107
12:42:31 33,150 ▼ 105 980 67,100
12:42:19 33,145 ▼ 110 20 66,120
12:39:39 33,140 ▼ 115 7 65,107
12:39:39 33,145 ▼ 110 993 66,100
12:39:04 33,140 ▼ 115 6 65,100
12:37:37 33,140 ▼ 115 7 65,094
12:36:59 33,145 ▼ 110 1,000 65,087
12:35:01 33,145 ▼ 110 948 64,087
12:34:33 33,145 ▼ 110 32 63,139
12:34:19 33,150 ▼ 105 1,000 63,107
12:33:48 33,145 ▼ 110 20 62,107
12:33:41 33,150 ▼ 105 7 62,087
12:31:24 33,160 ▼ 95 5 62,080
12:30:01 33,155 ▼ 100 14 62,075
12:29:59 33,155 ▼ 100 20 62,061
12:29:53 33,160 ▼ 95 7 62,041
12:28:59 33,160 ▼ 95 1,000 62,034
12:26:49 33,160 ▼ 95 6 61,034
12:26:19 33,160 ▼ 95 1,000 61,028
12:25:51 33,160 ▼ 95 80 60,028
12:25:04 33,165 ▼ 90 4 59,948
12:23:45 33,165 ▼ 90 7 59,944
12:23:39 33,165 ▼ 90 1,000 59,937
12:22:59 33,165 ▼ 90 1 58,937
12:22:47 33,165 ▼ 90 1 58,936
12:22:21 33,160 ▼ 95 20 58,935
12:21:51 33,165 ▼ 90 843 58,915
12:21:31 33,170 ▼ 85 7 58,072
12:20:59 33,180 ▼ 75 945 58,065
12:20:59 33,175 ▼ 80 55 57,120
12:19:44 33,170 ▼ 85 225 57,065
12:18:19 33,175 ▼ 80 575 56,840
12:18:19 33,170 ▼ 85 425 56,265
12:18:11 33,170 ▼ 85 7 55,840
12:16:01 33,175 ▼ 80 981 55,833
12:15:39 33,180 ▼ 75 1,000 54,852
12:14:43 33,175 ▼ 80 20 53,852
12:14:34 33,180 ▼ 75 7 53,832
12:14:21 33,180 ▼ 75 1 53,825
12:13:06 33,180 ▼ 75 1 53,824
12:12:59 33,185 ▼ 70 1,000 53,823
12:12:01 33,180 ▼ 75 7 52,823
12:11:30 33,185 ▼ 70 6 52,816
12:10:54 33,185 ▼ 70 6 52,810
12:10:40 33,190 ▼ 65 1 52,804
12:10:40 33,190 ▼ 65 1 52,803
12:10:40 33,190 ▼ 65 1 52,802
12:10:40 33,185 ▼ 70 1 52,801
12:10:19 33,190 ▼ 65 1,000 52,800
12:07:39 33,190 ▼ 65 980 51,800
12:07:39 33,185 ▼ 70 20 50,820
12:04:59 33,185 ▼ 70 1,000 50,800
12:04:21 33,180 ▼ 75 7 49,800
11:59:39 33,165 ▼ 90 150 49,793
11:59:39 33,160 ▼ 95 7 49,643
11:59:27 33,160 ▼ 95 13 49,636
11:59:15 33,165 ▼ 90 7 49,623
11:58:14 33,165 ▼ 90 50 49,616
11:58:14 33,170 ▼ 85 2 49,566
11:56:59 33,180 ▼ 75 1,000 49,564
11:56:21 33,175 ▼ 80 6 48,564
11:56:01 33,180 ▼ 75 1,000 48,558
11:55:51 33,190 ▼ 65 947 47,558
11:55:38 33,190 ▼ 65 20 46,611
11:54:19 33,200 ▼ 55 993 46,591
11:54:19 33,195 ▼ 60 7 45,598
11:53:51 33,195 ▼ 60 6 45,591
11:53:07 33,195 ▼ 60 7 45,585
11:51:45 33,200 ▼ 55 18 45,578
11:51:41 33,200 ▼ 55 1,000 45,560
11:50:39 33,200 ▼ 55 5 44,560
11:50:03 33,195 ▼ 60 7 44,555
11:48:59 33,195 ▼ 60 1,000 44,548
11:48:00 33,190 ▼ 65 20 43,548
11:47:00 33,195 ▼ 60 7 43,528
11:46:19 33,185 ▼ 70 13 43,521
11:46:13 33,185 ▼ 70 1 43,508
11:44:11 33,185 ▼ 70 6 43,507
11:41:11 33,180 ▼ 75 987 43,501
11:40:59 33,175 ▼ 80 13 42,514
11:40:52 33,175 ▼ 80 7 42,501
11:39:01 33,190 ▼ 65 510 42,494
11:38:41 33,200 ▼ 55 6 41,984
11:38:31 33,205 ▼ 50 392 41,978
11:38:19 33,215 ▼ 40 1,000 41,586
11:38:11 33,215 ▼ 40 960 40,586
11:38:11 33,220 ▼ 35 109 39,626
11:37:48 33,225 ▼ 30 7 39,517
11:36:33 33,220 ▼ 35 20 39,510
11:35:39 33,225 ▼ 30 1,000 39,490
11:34:44 33,225 ▼ 30 7 38,490
11:33:48 33,220 ▼ 35 106 38,483
11:32:59 33,225 ▼ 30 1,000 38,377
11:32:44 33,220 ▼ 35 20 37,377
11:31:41 33,225 ▼ 30 7 37,357
11:30:19 33,225 ▼ 30 987 37,350
11:30:19 33,220 ▼ 35 13 36,363
11:28:55 33,220 ▼ 35 7 36,350
11:28:37 33,225 ▼ 30 6 36,343
11:28:33 33,225 ▼ 30 18 36,337
11:27:39 33,225 ▼ 30 1,000 36,319
11:25:06 33,215 ▼ 40 20 35,319
11:24:59 33,225 ▼ 30 980 35,299
11:24:59 33,220 ▼ 35 20 34,319
11:22:29 33,220 ▼ 35 7 34,299
11:22:19 33,215 ▼ 40 20 34,292
11:19:39 33,215 ▼ 40 994 34,272
11:19:39 33,210 ▼ 45 6 33,278
11:19:25 33,210 ▼ 45 7 33,272
11:17:28 33,210 ▼ 45 7 33,265
11:16:59 33,220 ▼ 35 1,000 33,258
11:14:19 33,215 ▼ 40 1,000 32,258
11:14:11 33,215 ▼ 40 980 31,258
11:13:39 33,215 ▼ 40 20 30,278
11:13:18 33,220 ▼ 35 6 30,258
11:10:40 33,220 ▼ 35 1 30,252
11:10:40 33,210 ▼ 45 1 30,250
11:10:40 33,220 ▼ 35 1 30,251
11:10:40 33,205 ▼ 50 88 30,249
11:10:40 33,210 ▼ 45 7 30,161
11:09:50 33,205 ▼ 50 20 30,154
11:09:31 33,210 ▼ 45 5 30,134
11:08:59 33,215 ▼ 40 1,000 30,129
11:07:10 33,215 ▼ 40 7 29,129
11:06:19 33,215 ▼ 40 1,000 29,122
11:03:39 33,215 ▼ 40 826 28,122
11:03:39 33,215 ▼ 40 174 27,296
11:03:21 33,215 ▼ 40 980 27,122
11:02:12 33,215 ▼ 40 20 26,142
11:00:59 33,220 ▼ 35 1,000 26,122
10:59:21 33,220 ▼ 35 271 25,122
10:59:05 33,220 ▼ 35 20 24,851
10:57:48 33,225 ▼ 30 11 24,831
10:55:58 33,215 ▼ 40 1 24,820
10:55:57 33,215 ▼ 40 5 24,819
10:55:39 33,210 ▼ 45 12 23,826
10:55:39 33,215 ▼ 40 988 24,814
10:55:11 33,210 ▼ 45 2 23,814
10:54:34 33,210 ▼ 45 6 23,812
10:53:01 33,215 ▼ 40 980 23,806
10:52:59 33,210 ▼ 45 20 22,826
10:50:19 33,215 ▼ 40 980 22,806
10:50:19 33,210 ▼ 45 20 21,826
10:47:39 33,210 ▼ 45 900 21,806
10:47:39 33,210 ▼ 45 496 20,402
10:47:39 33,215 ▼ 40 504 20,906
10:45:34 33,215 ▼ 40 17 19,906
10:45:31 33,215 ▼ 40 450 19,889
10:44:59 33,220 ▼ 35 1,000 19,439
10:43:07 33,215 ▼ 40 20 18,439
10:42:19 33,220 ▼ 35 1,000 18,419
10:39:39 33,225 ▼ 30 1,000 17,419
10:39:31 33,225 ▼ 30 960 16,419
10:39:18 33,225 ▼ 30 20 15,459
10:36:59 33,230 ▼ 25 1,000 15,439
10:35:34 33,225 ▼ 30 20 14,439
10:34:19 33,235 ▼ 20 1,000 14,419
10:31:39 33,235 ▼ 20 1,000 13,419
10:28:59 33,230 ▼ 25 1,000 12,419
10:26:19 33,230 ▼ 25 1,000 11,419
10:20:59 33,220 ▼ 35 1,000 10,419
10:19:25 33,215 ▼ 40 30 9,419
10:19:24 33,220 ▼ 35 3 9,389
10:19:22 33,220 ▼ 35 60 9,386
10:18:14 33,220 ▼ 35 31 9,326
10:16:11 33,215 ▼ 40 950 9,295
10:15:39 33,210 ▼ 45 50 8,345
10:14:24 33,210 ▼ 45 500 8,295
10:14:24 33,220 ▼ 35 51 6,796
10:14:24 33,215 ▼ 40 999 7,795
10:14:24 33,225 ▼ 30 880 6,745
10:14:24 33,230 ▼ 25 1,000 5,865
10:11:01 33,220 ▼ 35 11 4,865
10:11:00 33,220 ▼ 35 386 4,854
10:10:40 33,220 ▼ 35 1 4,468
10:10:40 33,220 ▼ 35 1 4,467
10:10:40 33,220 ▼ 35 1 4,466
10:10:40 33,215 ▼ 40 1 4,465
10:07:39 33,215 ▼ 40 1,000 4,464
10:04:59 33,210 ▼ 45 1,000 3,464
10:03:54 33,195 ▼ 60 2 2,464
10:03:51 33,205 ▼ 50 14 2,462
10:03:20 33,195 ▼ 60 1 2,448
10:03:14 33,195 ▼ 60 116 2,447
10:03:01 33,205 ▼ 50 201 2,331
10:02:19 33,205 ▼ 50 799 2,130
10:01:29 33,195 ▼ 60 1 1,331
09:56:53 33,195 ▼ 60 23 1,330
09:56:45 33,185 ▼ 70 116 1,307
09:53:36 33,175 ▼ 80 23 1,191
09:51:32 33,180 ▼ 75 20 1,168
09:47:56 33,180 ▼ 75 164 1,148
09:47:21 33,180 ▼ 75 10 984
09:41:54 33,200 ▼ 55 244 974
09:35:35 33,220 ▼ 35 10 730
09:34:38 33,175 ▼ 80 70 720
09:31:00 33,175 ▼ 80 1 650
09:30:40 33,175 ▼ 80 34 649
09:29:59 33,220 ▼ 35 1 615
09:15:07 33,220 ▼ 35 2 614
09:08:44 33,175 ▼ 80 21 612
09:04:26 33,170 ▼ 85 474 591
09:04:18 33,170 ▼ 85 30 117
09:04:16 33,170 ▼ 85 1 87
09:03:45 33,170 ▼ 85 10 86
09:03:45 33,205 ▼ 50 1 76
09:03:45 33,255  0 67 75
09:01:17 33,265 ▲ 10 1 8
09:01:00 33,265 ▲ 10 6 7
09:00:30 33,255  0 1 1

종목뉴스 더보기 종목뉴스 더보기

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
01.19 14:14    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,518.06 ▲ 2.25 0.09%
코스닥 890.31 ▼ 7.88 -0.88%
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.