TIGER 미국S&P500선물(H)
(143850)
코스피

액면가 0원
  09.21 15:29

34,710 (34,410)   [시가/고가/저가] 34,725 / 34,725 / 34,665 
전일비/등락률 ▲ 300 (0.87%) 매도호가/호가잔량 34,710 / 594
거래량/전일동시간대비 46,848 /▼ 10,205 매수호가/호가잔량 34,685 / 1
상한가/하한가 44,730 / 24,090 총매도/총매수잔량 106,506 / 104,043

매도잔량 호가 매수잔량
1,644 35,145 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
75 35,000
579 34,920
1,160 34,860
1 34,840
100 34,790
144 34,730
367 34,725
325 34,715
594 34,710
 
34,685 1
34,680 1
34,675 1
34,670 1
34,665 3
34,660 6
34,650 28
34,610 2
34,360 1
34,310 2
 
총매도잔량 순매수잔량 총매수잔량
4,989 -4,943 46
시간외잔량 시간외잔량
445 0
 
TIGER 미국S&P500선물(H) 143850
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
15:46:42 34,710 ▲ 300 32 46,848
15:41:14 34,710 ▲ 300 14 46,816
15:40:37 34,710 ▲ 300 1 46,802
15:40:00 34,710 ▲ 300 3 46,801
15:30:30 34,710 ▲ 300 157 46,798
15:19:05 34,690 ▲ 280 800 46,641
15:15:17 34,685 ▲ 275 300 45,841
15:13:26 34,690 ▲ 280 900 45,541
15:05:23 34,680 ▲ 270 293 44,641
15:04:20 34,675 ▲ 265 300 44,348
15:04:12 34,680 ▲ 270 6 44,048
15:03:46 34,700 ▲ 290 1 44,042
15:02:30 34,705 ▲ 295 1 44,041
15:00:45 34,685 ▲ 275 291 44,040
15:00:38 34,680 ▲ 270 37 43,749
14:59:24 34,685 ▲ 275 300 43,712
14:58:15 34,685 ▲ 275 2 43,412
14:58:00 34,685 ▲ 275 38 43,410
14:58:00 34,685 ▲ 275 38 43,372
14:57:14 34,685 ▲ 275 37 43,334
14:57:14 34,685 ▲ 275 37 43,297
14:56:56 34,685 ▲ 275 300 43,260
14:54:55 34,690 ▲ 280 10 42,960
14:54:12 34,685 ▲ 275 37 42,950
14:54:12 34,685 ▲ 275 38 42,913
14:53:26 34,685 ▲ 275 37 42,875
14:52:40 34,685 ▲ 275 38 42,838
14:52:00 34,685 ▲ 275 300 42,800
14:51:40 34,690 ▲ 280 38 42,500
14:50:29 34,690 ▲ 280 336 42,462
14:50:23 34,685 ▲ 275 37 42,126
14:49:37 34,685 ▲ 275 38 42,089
14:49:32 34,685 ▲ 275 300 42,051
14:48:42 34,690 ▲ 280 1 41,751
14:48:06 34,690 ▲ 280 38 41,750
14:47:20 34,690 ▲ 280 37 41,712
14:46:35 34,690 ▲ 280 37 41,675
14:46:35 34,690 ▲ 280 38 41,638
14:45:49 34,690 ▲ 280 38 41,600
14:45:49 34,690 ▲ 280 37 41,562
14:45:03 34,690 ▲ 280 38 41,525
14:44:36 34,690 ▲ 280 300 41,487
14:42:46 34,695 ▲ 285 37 41,187
14:42:08 34,695 ▲ 285 300 41,150
14:42:00 34,695 ▲ 285 38 40,850
14:41:42 34,695 ▲ 285 407 40,812
14:40:40 34,695 ▲ 285 3 40,405
14:40:40 34,695 ▲ 285 2 40,402
14:38:58 34,695 ▲ 285 38 40,400
14:38:12 34,695 ▲ 285 37 40,362
14:37:26 34,695 ▲ 285 38 40,325
14:37:12 34,695 ▲ 285 300 40,287
14:37:03 34,695 ▲ 285 600 39,987
14:36:58 34,695 ▲ 285 37 39,387
14:35:55 34,695 ▲ 285 38 39,350
14:35:09 34,690 ▲ 280 37 39,312
14:34:23 34,690 ▲ 280 38 39,275
14:33:38 34,690 ▲ 280 37 39,237
14:32:52 34,690 ▲ 280 38 39,200
14:32:08 34,690 ▲ 280 106 39,162
14:30:39 34,690 ▲ 280 2 39,056
14:30:39 34,690 ▲ 280 4 39,054
14:30:35 34,685 ▲ 275 38 39,050
14:30:35 34,685 ▲ 275 37 39,012
14:29:49 34,685 ▲ 275 38 38,975
14:29:49 34,685 ▲ 275 38 38,937
14:29:49 34,685 ▲ 275 37 38,899
14:29:48 34,685 ▲ 275 300 38,862
14:27:58 34,690 ▲ 280 411 38,562
14:27:20 34,690 ▲ 280 1 38,151
14:25:15 34,695 ▲ 285 38 38,150
14:25:15 34,695 ▲ 285 38 38,112
14:25:15 34,695 ▲ 285 38 38,074
14:25:15 34,695 ▲ 285 37 38,036
14:25:15 34,695 ▲ 285 37 37,999
14:25:13 34,695 ▲ 285 890 37,962
14:24:37 34,700 ▲ 290 1 37,072
14:24:33 34,700 ▲ 290 1 37,071
14:20:39 34,705 ▲ 295 3 37,070
14:20:39 34,705 ▲ 295 1 37,067
14:20:39 34,705 ▲ 295 4 37,066
14:19:55 34,695 ▲ 285 37 37,062
14:19:09 34,695 ▲ 285 38 37,025
14:18:24 34,695 ▲ 285 37 36,987
14:17:55 34,695 ▲ 285 830 36,950
14:16:52 34,695 ▲ 285 38 36,120
14:16:52 34,695 ▲ 285 37 36,082
14:16:07 34,695 ▲ 285 37 36,045
14:16:07 34,695 ▲ 285 38 36,008
14:15:21 34,695 ▲ 285 37 35,970
14:15:21 34,695 ▲ 285 38 35,933
14:15:21 34,695 ▲ 285 38 35,895
14:15:21 34,695 ▲ 285 37 35,857
14:15:21 34,695 ▲ 285 37 35,820
14:15:15 34,695 ▲ 285 300 35,783
14:14:45 34,700 ▲ 290 100 35,483
14:10:39 34,705 ▲ 295 1 35,383
14:10:39 34,705 ▲ 295 4 35,382
14:10:39 34,705 ▲ 295 3 35,378
14:10:01 34,695 ▲ 285 38 35,375
14:09:15 34,695 ▲ 285 37 35,337
14:08:30 34,695 ▲ 285 38 35,300
14:08:15 34,695 ▲ 285 673 35,262
14:07:44 34,690 ▲ 280 38 34,589
14:07:44 34,690 ▲ 280 37 34,551
14:07:36 34,690 ▲ 280 300 34,514
14:04:41 34,695 ▲ 285 38 34,214
14:04:41 34,695 ▲ 285 37 34,176
14:03:56 34,695 ▲ 285 37 34,139
14:03:56 34,695 ▲ 285 38 34,102
14:03:42 34,695 ▲ 285 1 34,064
14:03:10 34,695 ▲ 285 38 34,063
14:03:10 34,695 ▲ 285 37 34,025
14:03:10 34,695 ▲ 285 37 33,988
14:02:40 34,695 ▲ 285 300 33,951
14:00:40 34,700 ▲ 290 2 33,651
14:00:07 34,695 ▲ 285 337 33,649
14:00:07 34,690 ▲ 280 37 33,312
14:00:07 34,690 ▲ 280 38 33,275
13:59:21 34,690 ▲ 280 37 33,237
13:59:21 34,690 ▲ 280 38 33,200
13:59:21 34,690 ▲ 280 38 33,162
13:59:12 34,690 ▲ 280 1,197 33,124
13:50:39 34,705 ▲ 295 1 31,927
13:50:39 34,705 ▲ 295 2 31,926
13:48:58 34,710 ▲ 300 13 31,924
13:48:42 34,680 ▲ 270 38 31,911
13:48:40 34,680 ▲ 270 1,338 31,873
13:47:56 34,675 ▲ 265 37 30,535
13:47:52 34,675 ▲ 265 300 30,498
13:47:10 34,675 ▲ 265 37 30,198
13:47:10 34,675 ▲ 265 38 30,161
13:46:24 34,675 ▲ 265 38 30,123
13:46:24 34,675 ▲ 265 37 30,085
13:45:39 34,675 ▲ 265 37 30,048
13:45:39 34,675 ▲ 265 38 30,011
13:45:39 34,675 ▲ 265 38 29,973
13:45:24 34,675 ▲ 265 300 29,935
13:45:09 34,680 ▲ 270 139 29,635
13:44:57 34,685 ▲ 275 18 29,496
13:40:39 34,690 ▲ 280 2 29,478
13:40:39 34,690 ▲ 280 3 29,476
13:31:17 34,685 ▲ 275 1,479 29,473
13:30:39 34,685 ▲ 275 2 27,994
13:30:39 34,685 ▲ 275 3 27,992
13:28:08 34,685 ▲ 275 300 27,989
13:23:12 34,690 ▲ 280 300 27,689
13:23:02 34,695 ▲ 285 10 27,389
13:20:39 34,700 ▲ 290 2 27,379
13:20:39 34,700 ▲ 290 3 27,377
13:20:39 34,700 ▲ 290 1 27,374
13:13:47 34,690 ▲ 280 1,185 27,373
13:10:39 34,700 ▲ 290 2 26,188
13:10:39 34,700 ▲ 290 1 26,186
13:10:39 34,700 ▲ 290 3 26,185
13:10:18 34,700 ▲ 290 9 26,182
13:03:38 34,690 ▲ 280 296 26,173
13:03:38 34,690 ▲ 280 300 25,877
13:03:38 34,690 ▲ 280 106 25,577
13:03:38 34,690 ▲ 280 194 25,471
13:03:28 34,690 ▲ 280 300 25,277
13:01:00 34,690 ▲ 280 300 24,977
13:00:39 34,695 ▲ 285 1 24,677
13:00:39 34,695 ▲ 285 1 24,676
13:00:39 34,695 ▲ 285 2 24,675
12:58:32 34,690 ▲ 280 300 24,673
12:49:55 34,690 ▲ 280 899 24,373
12:49:49 34,690 ▲ 280 1 23,474
12:48:40 34,690 ▲ 280 300 23,473
12:48:19 34,690 ▲ 280 100 23,173
12:48:09 34,690 ▲ 280 50 23,073
12:47:21 34,690 ▲ 280 21 23,023
12:47:05 34,690 ▲ 280 50 23,002
12:46:22 34,690 ▲ 280 1,500 22,952
12:46:13 34,690 ▲ 280 1,400 21,452
12:46:12 34,690 ▲ 280 300 20,052
12:45:39 34,690 ▲ 280 506 19,752
12:45:31 34,690 ▲ 280 3,000 19,246
12:36:40 34,685 ▲ 275 1,499 16,246
12:27:58 34,705 ▲ 295 1 14,747
12:26:25 34,710 ▲ 300 15 14,746
12:24:32 34,695 ▲ 285 900 14,731
12:17:40 34,690 ▲ 280 1,196 13,831
12:16:08 34,695 ▲ 285 3 12,635
12:12:04 34,700 ▲ 290 1 12,632
12:07:07 34,685 ▲ 275 263 12,631
12:06:46 34,685 ▲ 275 37 12,368
12:05:06 34,685 ▲ 275 1,500 12,331
12:00:00 34,680 ▲ 270 3 10,831
11:58:45 34,680 ▲ 270 3 10,828
11:57:30 34,675 ▲ 265 3 10,825
11:56:16 34,675 ▲ 265 3 10,822
11:55:01 34,675 ▲ 265 3 10,819
11:53:46 34,675 ▲ 265 3 10,816
11:53:18 34,680 ▲ 270 1,779 10,813
11:52:31 34,670 ▲ 260 3 9,034
11:51:17 34,670 ▲ 260 4 9,031
11:50:02 34,670 ▲ 260 3 9,027
11:48:47 34,670 ▲ 260 3 9,024
11:47:33 34,670 ▲ 260 3 9,021
11:47:01 34,690 ▲ 280 21 9,018
11:46:18 34,670 ▲ 260 3 8,997
11:45:03 34,670 ▲ 260 3 8,994
11:43:48 34,670 ▲ 260 3 8,991
11:42:34 34,670 ▲ 260 3 8,988
11:41:19 34,670 ▲ 260 4 8,985
11:40:04 34,665 ▲ 255 3 8,981
11:38:49 34,670 ▲ 260 3 8,978
11:37:35 34,670 ▲ 260 3 8,975
11:37:11 34,670 ▲ 260 1,768 8,972
11:37:08 34,665 ▲ 255 300 7,204
11:36:20 34,665 ▲ 255 3 6,904
11:35:05 34,665 ▲ 255 3 6,901
11:34:40 34,665 ▲ 255 300 6,898
11:33:51 34,665 ▲ 255 3 6,598
11:33:23 34,665 ▲ 255 8 6,595
11:32:36 34,665 ▲ 255 3 6,587
11:31:21 34,665 ▲ 255 4 6,584
11:30:06 34,670 ▲ 260 3 6,580
11:29:44 34,670 ▲ 260 300 6,577
11:29:26 34,675 ▲ 265 1 6,277
11:28:52 34,675 ▲ 265 3 6,276
11:27:37 34,675 ▲ 265 3 6,273
11:27:16 34,675 ▲ 265 300 6,270
11:26:59 34,680 ▲ 270 24 5,970
11:26:22 34,680 ▲ 270 3 5,946
11:26:02 34,685 ▲ 275 7 5,943
11:25:08 34,680 ▲ 270 3 5,936
11:24:48 34,680 ▲ 270 300 5,933
11:23:53 34,680 ▲ 270 3 5,633
11:22:38 34,680 ▲ 270 3 5,630
11:21:23 34,680 ▲ 270 4 5,627
11:20:09 34,680 ▲ 270 3 5,623
11:18:54 34,675 ▲ 265 3 5,620
11:17:39 34,675 ▲ 265 3 5,617
11:16:24 34,675 ▲ 265 3 5,614
11:15:10 34,675 ▲ 265 3 5,611
11:13:55 34,675 ▲ 265 3 5,608
11:12:40 34,670 ▲ 260 3 5,605
11:11:26 34,670 ▲ 260 4 5,602
11:11:24 34,670 ▲ 260 186 5,598
11:10:39 34,710 ▲ 300 2 5,412
11:10:39 34,710 ▲ 300 1 5,410
11:10:39 34,710 ▲ 300 1 5,409
11:10:11 34,670 ▲ 260 3 5,408
11:10:06 34,670 ▲ 260 300 5,405
11:08:56 34,670 ▲ 260 3 5,105
11:07:41 34,670 ▲ 260 3 5,102
11:07:33 34,670 ▲ 260 9 5,099
11:06:27 34,670 ▲ 260 3 5,090
11:05:12 34,670 ▲ 260 3 5,087
11:03:57 34,675 ▲ 265 3 5,084
11:02:43 34,675 ▲ 265 3 5,081
11:02:27 34,675 ▲ 265 777 5,078
11:02:16 34,675 ▲ 265 777 4,301
11:02:05 34,675 ▲ 265 677 3,524
11:02:05 34,680 ▲ 270 100 2,847
11:01:55 34,675 ▲ 265 777 2,747
11:01:44 34,675 ▲ 265 681 1,970
11:01:44 34,680 ▲ 270 96 1,289
11:01:28 34,680 ▲ 270 4 1,193
11:00:13 34,675 ▲ 265 3 1,189
10:58:58 34,670 ▲ 260 3 1,186
10:58:57 34,670 ▲ 260 1 1,183
10:57:44 34,670 ▲ 260 3 1,182
10:56:29 34,670 ▲ 260 3 1,179
10:55:14 34,670 ▲ 260 3 1,176
10:53:59 34,670 ▲ 260 3 1,173
10:52:45 34,670 ▲ 260 3 1,170
10:51:30 34,670 ▲ 260 4 1,167
10:50:39 34,675 ▲ 265 1 1,163
10:50:39 34,675 ▲ 265 1 1,162
10:50:15 34,670 ▲ 260 3 1,161
10:49:01 34,670 ▲ 260 3 1,158
10:47:46 34,670 ▲ 260 3 1,155
10:46:31 34,670 ▲ 260 3 1,152
10:45:16 34,675 ▲ 265 1 1,149
10:44:02 34,675 ▲ 265 3 1,148
10:42:47 34,675 ▲ 265 3 1,145
10:41:32 34,675 ▲ 265 4 1,142
10:40:39 34,720 ▲ 310 1 1,138
10:40:39 34,720 ▲ 310 2 1,137
10:40:18 34,675 ▲ 265 3 1,135
10:39:03 34,675 ▲ 265 3 1,132
10:37:48 34,675 ▲ 265 3 1,129
10:36:33 34,675 ▲ 265 3 1,126
10:35:19 34,680 ▲ 270 3 1,123
10:34:34 34,675 ▲ 265 1 1,120
10:34:04 34,675 ▲ 265 3 1,119
10:32:49 34,680 ▲ 270 3 1,116
10:31:34 34,680 ▲ 270 4 1,113
10:30:39 34,720 ▲ 310 1 1,109
10:30:39 34,720 ▲ 310 2 1,108
10:30:20 34,680 ▲ 270 3 1,106
10:29:05 34,680 ▲ 270 3 1,103
10:27:50 34,675 ▲ 265 3 1,100
10:26:36 34,675 ▲ 265 3 1,097
10:25:21 34,670 ▲ 260 3 1,094
10:24:11 34,720 ▲ 310 2 1,091
10:24:06 34,670 ▲ 260 3 1,089
10:22:51 34,670 ▲ 260 3 1,086
10:21:37 34,670 ▲ 260 4 1,083
10:20:39 34,720 ▲ 310 1 1,079
10:20:39 34,720 ▲ 310 1 1,078
10:20:39 34,720 ▲ 310 2 1,077
10:12:22 34,675 ▲ 265 58 1,075
10:10:39 34,720 ▲ 310 1 1,017
10:10:39 34,720 ▲ 310 1 1,016
10:10:39 34,720 ▲ 310 2 1,015
10:10:26 34,675 ▲ 265 33 1,013
10:10:15 34,720 ▲ 310 29 980
10:07:31 34,685 ▲ 275 63 951
10:07:31 34,690 ▲ 280 1 888
10:07:31 34,695 ▲ 285 3 887
09:54:31 34,695 ▲ 285 6 884
09:53:46 34,705 ▲ 295 1 878
09:50:39 34,705 ▲ 295 1 877
09:50:39 34,705 ▲ 295 1 876
09:45:55 34,695 ▲ 285 1 875
09:45:41 34,695 ▲ 285 2 874
09:40:39 34,725 ▲ 315 2 872
09:40:39 34,725 ▲ 315 1 870
09:40:35 34,725 ▲ 315 8 869
09:36:57 34,695 ▲ 285 20 861
09:35:19 34,695 ▲ 285 58 841
09:30:39 34,725 ▲ 315 1 783
09:30:39 34,725 ▲ 315 2 782
09:24:43 34,690 ▲ 280 153 780
09:20:40 34,725 ▲ 315 1 627
09:20:40 34,725 ▲ 315 1 626
09:20:40 34,725 ▲ 315 2 625
09:19:56 34,725 ▲ 315 5 623
09:18:38 34,685 ▲ 275 3 618
09:10:40 34,725 ▲ 315 1 615
09:10:40 34,725 ▲ 315 2 614
09:10:40 34,725 ▲ 315 1 612
09:06:38 34,725 ▲ 315 7 611
09:02:32 34,725 ▲ 315 135 604
09:02:32 34,720 ▲ 310 227 469
09:01:38 34,680 ▲ 270 29 242
09:00:30 34,725 ▲ 315 213 213

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
09.21 15:29    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.