KODEX 미국S&P500선물(H)
(219480)
코스피

액면가 0원
  07.19 15:59

13,475 (13,470)   [시가/고가/저가] 13,485 / 13,500 / 13,440 
전일비/등락률 ▲ 5 (0.04%) 매도호가/호가잔량 13,475 / 9,937
거래량/전일동시간대비 41,771 /▲ 39,194 매수호가/호가잔량 13,440 / 100
상한가/하한가 17,510 / 9,430 총매도/총매수잔량 95,103 / 77,455

매도잔량 호가 매수잔량
16,528 13,520 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
15,000 13,515
10,007 13,510
10,000 13,505
206 13,500
9,624 13,495
7,970 13,490
8,557 13,485
8,545 13,480
9,937 13,475
 
13,440 100
13,435 10,005
13,430 2,000
13,425 10,034
13,420 5,398
13,415 4,683
13,410 5,000
13,405 15,000
13,400 15,000
13,395 15,001
 
총매도잔량 순매수잔량 총매수잔량
96,374 -14,153 82,221
시간외잔량 시간외잔량
0 0
 
KODEX 미국S&P500선물(H) 219480
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,282.29 (-7.82)    FUTURE 296.05 (-1.00)   Basis: 0.15
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.


시간 체결가 전일비 체결량 거래량
15:30:30 13,475 ▲ 5 63 41,771
15:15:00 13,480 ▲ 10 62 41,708
15:07:18 13,480 ▲ 10 61 41,646
15:05:08 13,480 ▲ 10 1,000 41,585
15:00:05 13,480 ▲ 10 62 40,585
14:55:01 13,440 ▼ 30 1 40,523
14:54:11 13,440 ▼ 30 4 40,522
14:53:22 13,440 ▼ 30 15 40,518
14:52:52 13,480 ▲ 10 61 40,503
14:47:42 13,440 ▼ 30 2 40,442
14:46:54 13,440 ▼ 30 8 40,440
14:46:05 13,445 ▼ 25 32 40,432
14:45:39 13,485 ▲ 15 62 40,400
14:45:16 13,445 ▼ 25 63 40,338
14:44:28 13,445 ▼ 25 115 40,275
14:43:39 13,440 ▼ 30 115 40,160
14:42:51 13,440 ▼ 30 115 40,045
14:42:02 13,440 ▼ 30 115 39,930
14:41:13 13,440 ▼ 30 115 39,815
14:40:25 13,445 ▼ 25 115 39,700
14:39:36 13,440 ▼ 30 115 39,585
14:38:47 13,445 ▼ 25 115 39,470
14:38:26 13,485 ▲ 15 61 39,355
14:37:59 13,440 ▼ 30 115 39,294
14:37:10 13,440 ▼ 30 115 39,179
14:36:22 13,440 ▼ 30 115 39,064
14:35:33 13,440 ▼ 30 115 38,949
14:34:44 13,440 ▼ 30 115 38,834
14:33:56 13,445 ▼ 25 115 38,719
14:33:07 13,440 ▼ 30 115 38,604
14:32:19 13,445 ▼ 25 115 38,489
14:31:30 13,445 ▼ 25 115 38,374
14:31:13 13,485 ▲ 15 62 38,259
14:30:41 13,445 ▼ 25 115 38,197
14:29:53 13,445 ▼ 25 115 38,082
14:29:04 13,445 ▼ 25 115 37,967
14:28:16 13,445 ▼ 25 115 37,852
14:27:27 13,445 ▼ 25 115 37,737
14:26:38 13,445 ▼ 25 115 37,622
14:25:50 13,445 ▼ 25 115 37,507
14:25:01 13,445 ▼ 25 115 37,392
14:24:13 13,445 ▼ 25 115 37,277
14:24:00 13,485 ▲ 15 61 37,162
14:23:24 13,445 ▼ 25 115 37,101
14:22:35 13,445 ▼ 25 115 36,986
14:21:47 13,445 ▼ 25 115 36,871
14:21:39 13,485 ▲ 15 92 36,756
14:20:58 13,445 ▼ 25 115 36,664
14:20:10 13,440 ▼ 30 115 36,549
14:19:45 13,480 ▲ 10 1 36,434
14:19:21 13,440 ▼ 30 115 36,433
14:18:32 13,440 ▼ 30 115 36,318
14:17:44 13,440 ▼ 30 115 36,203
14:17:37 13,480 ▲ 10 1 36,088
14:16:55 13,440 ▼ 30 115 36,087
14:16:47 13,480 ▲ 10 62 35,972
14:16:07 13,440 ▼ 30 115 35,910
14:15:28 13,480 ▲ 10 1 35,795
14:15:18 13,440 ▼ 30 115 35,794
14:14:29 13,440 ▼ 30 115 35,679
14:13:41 13,440 ▼ 30 115 35,564
14:13:20 13,480 ▲ 10 1 35,449
14:12:52 13,445 ▼ 25 115 35,448
14:12:03 13,445 ▼ 25 115 35,333
14:11:15 13,440 ▼ 30 115 35,218
14:11:12 13,480 ▲ 10 1 35,103
14:10:26 13,445 ▼ 25 115 35,102
14:09:38 13,440 ▼ 30 115 34,987
14:09:34 13,480 ▲ 10 61 34,872
14:09:04 13,480 ▲ 10 1 34,811
14:08:49 13,440 ▼ 30 115 34,810
14:08:00 13,440 ▼ 30 115 34,695
14:07:12 13,440 ▼ 30 115 34,580
14:06:55 13,480 ▲ 10 1 34,465
14:06:25 13,440 ▼ 30 113 34,464
14:06:23 13,440 ▼ 30 2 34,351
14:06:08 13,440 ▼ 30 1 34,349
14:05:51 13,480 ▲ 10 18 34,348
14:05:35 13,440 ▼ 30 115 34,330
14:04:46 13,440 ▼ 30 115 34,215
14:03:57 13,440 ▼ 30 115 34,100
14:03:09 13,440 ▼ 30 115 33,985
14:02:21 13,485 ▲ 15 62 33,870
14:02:20 13,445 ▼ 25 115 33,808
14:01:32 13,440 ▼ 30 115 33,693
14:00:43 13,440 ▼ 30 115 33,578
13:59:54 13,440 ▼ 30 115 33,463
13:59:06 13,440 ▼ 30 115 33,348
13:58:17 13,440 ▼ 30 115 33,233
13:57:29 13,440 ▼ 30 115 33,118
13:56:40 13,440 ▼ 30 115 33,003
13:55:51 13,440 ▼ 30 115 32,888
13:55:08 13,480 ▲ 10 61 32,773
13:55:03 13,440 ▼ 30 115 32,712
13:54:14 13,445 ▼ 25 115 32,597
13:53:26 13,445 ▼ 25 115 32,482
13:52:37 13,445 ▼ 25 115 32,367
13:51:48 13,445 ▼ 25 115 32,252
13:51:00 13,445 ▼ 25 115 32,137
13:50:11 13,445 ▼ 25 115 32,022
13:49:23 13,445 ▼ 25 115 31,907
13:48:34 13,445 ▼ 25 115 31,792
13:47:55 13,485 ▲ 15 62 31,677
13:47:45 13,445 ▼ 25 115 31,615
13:46:57 13,445 ▼ 25 115 31,500
13:46:08 13,445 ▼ 25 115 31,385
13:45:19 13,440 ▼ 30 115 31,270
13:44:31 13,440 ▼ 30 115 31,155
13:43:43 13,440 ▼ 30 115 31,040
13:42:54 13,440 ▼ 30 115 30,925
13:42:05 13,445 ▼ 25 115 30,810
13:41:50 13,445 ▼ 25 112 30,695
13:41:50 13,445 ▼ 25 87 30,583
13:41:50 13,445 ▼ 25 107 30,496
13:41:50 13,445 ▼ 25 109 30,389
13:41:49 13,445 ▼ 25 1 30,280
13:41:16 13,445 ▼ 25 115 30,279
13:40:59 13,445 ▼ 25 51 30,164
13:40:42 13,445 ▼ 25 62 30,113
13:40:28 13,440 ▼ 30 115 30,051
13:39:39 13,440 ▼ 30 115 29,936
13:38:51 13,440 ▼ 30 115 29,821
13:38:02 13,445 ▼ 25 2 29,706
13:37:22 13,445 ▼ 25 1 29,704
13:37:13 13,450 ▼ 20 6 29,703
13:36:54 13,455 ▼ 15 5 29,697
13:36:25 13,455 ▼ 15 3 29,692
13:35:36 13,460 ▼ 10 28 29,689
13:34:48 13,475 ▲ 5 3 29,661
13:33:29 13,485 ▲ 15 61 29,658
13:33:10 13,475 ▲ 5 1 29,597
13:29:09 13,475 ▲ 5 1 29,596
13:26:16 13,485 ▲ 15 62 29,595
13:25:04 13,475 ▲ 5 1 29,533
13:20:44 13,475 ▲ 5 1 29,532
13:19:03 13,485 ▲ 15 61 29,531
13:16:27 13,475 ▲ 5 1 29,470
13:11:50 13,485 ▲ 15 62 29,469
13:11:38 13,475 ▲ 5 1 29,407
13:07:31 13,485 ▲ 15 40 29,406
13:04:37 13,485 ▲ 15 61 29,366
13:04:25 13,485 ▲ 15 121 29,305
13:01:29 13,485 ▲ 15 20 29,184
13:01:27 13,485 ▲ 15 123 29,164
13:00:40 13,485 ▲ 15 123 29,041
12:59:53 13,485 ▲ 15 123 28,918
12:59:06 13,490 ▲ 20 123 28,795
12:58:18 13,490 ▲ 20 123 28,672
12:57:31 13,490 ▲ 20 122 28,549
12:57:24 13,490 ▲ 20 62 28,427
12:56:44 13,490 ▲ 20 123 28,365
12:55:57 13,490 ▲ 20 122 28,242
12:55:09 13,490 ▲ 20 123 28,120
12:54:22 13,490 ▲ 20 122 27,997
12:53:35 13,490 ▲ 20 123 27,875
12:52:48 13,490 ▲ 20 122 27,752
12:52:00 13,490 ▲ 20 123 27,630
12:51:13 13,490 ▲ 20 122 27,507
12:50:26 13,490 ▲ 20 123 27,385
12:50:11 13,490 ▲ 20 1 27,262
12:50:11 13,490 ▲ 20 61 27,261
12:49:39 13,490 ▲ 20 122 27,200
12:48:51 13,490 ▲ 20 123 27,078
12:42:58 13,485 ▲ 15 62 26,955
12:35:45 13,490 ▲ 20 61 26,893
12:30:37 13,490 ▲ 20 4 26,832
12:28:32 13,485 ▲ 15 62 26,828
12:21:19 13,490 ▲ 20 61 26,766
12:19:49 13,475 ▲ 5 16 26,705
12:14:06 13,490 ▲ 20 62 26,689
12:06:53 13,495 ▲ 25 62 26,627
11:59:40 13,495 ▲ 25 61 26,565
11:53:41 13,495 ▲ 25 1 26,504
11:52:27 13,495 ▲ 25 62 26,503
11:51:27 13,495 ▲ 25 3 26,441
11:45:14 13,495 ▲ 25 61 26,438
11:44:23 13,495 ▲ 25 1 26,377
11:39:46 13,495 ▲ 25 1 26,376
11:38:01 13,495 ▲ 25 62 26,375
11:36:30 13,455 ▼ 15 2,497 26,313
11:35:16 13,495 ▲ 25 1 23,816
11:34:12 13,455 ▼ 15 5,503 23,815
11:31:33 13,470  0 1 18,312
11:30:48 13,470  0 61 18,311
11:26:31 13,490 ▲ 20 1 18,250
11:23:35 13,495 ▲ 25 62 18,249
11:22:07 13,495 ▲ 25 1 18,187
11:17:52 13,490 ▲ 20 1 18,186
11:16:22 13,490 ▲ 20 61 18,185
11:13:44 13,490 ▲ 20 1 18,124
11:13:20 13,490 ▲ 20 120 18,123
11:09:09 13,495 ▲ 25 62 18,003
11:07:54 13,490 ▲ 20 123 17,941
11:07:07 13,490 ▲ 20 123 17,818
11:06:19 13,495 ▲ 25 123 17,695
11:05:32 13,490 ▲ 20 123 17,572
11:04:45 13,495 ▲ 25 123 17,449
11:03:58 13,495 ▲ 25 122 17,326
11:03:11 13,495 ▲ 25 123 17,204
11:02:24 13,495 ▲ 25 122 17,081
11:01:56 13,495 ▲ 25 61 16,959
11:01:36 13,495 ▲ 25 123 16,898
11:00:49 13,495 ▲ 25 122 16,775
11:00:02 13,500 ▲ 30 122 16,653
11:00:02 13,495 ▲ 25 1 16,531
10:59:15 13,495 ▲ 25 122 16,530
10:58:28 13,495 ▲ 25 123 16,408
10:57:41 13,495 ▲ 25 122 16,285
10:56:53 13,495 ▲ 25 123 16,163
10:56:06 13,495 ▲ 25 122 16,040
10:55:19 13,495 ▲ 25 123 15,918
10:54:43 13,495 ▲ 25 62 15,795
10:47:30 13,495 ▲ 25 62 15,733
10:40:26 13,495 ▲ 25 1 15,671
10:40:17 13,495 ▲ 25 61 15,670
10:38:36 13,490 ▲ 20 1 15,609
10:33:04 13,490 ▲ 20 62 15,608
10:28:18 13,450 ▼ 20 64 15,546
10:27:31 13,450 ▼ 20 64 15,482
10:26:44 13,450 ▼ 20 64 15,418
10:25:56 13,450 ▼ 20 65 15,354
10:25:51 13,490 ▲ 20 61 15,289
10:25:09 13,450 ▼ 20 64 15,228
10:24:22 13,450 ▼ 20 64 15,164
10:23:34 13,455 ▼ 15 64 15,100
10:22:47 13,450 ▼ 20 65 15,036
10:21:59 13,455 ▼ 15 64 14,971
10:21:12 13,455 ▼ 15 64 14,907
10:20:25 13,455 ▼ 15 64 14,843
10:19:37 13,455 ▼ 15 65 14,779
10:18:50 13,450 ▼ 20 64 14,714
10:18:38 13,490 ▲ 20 62 14,650
10:18:03 13,450 ▼ 20 64 14,588
10:17:15 13,455 ▼ 15 64 14,524
10:16:28 13,450 ▼ 20 65 14,460
10:15:40 13,455 ▼ 15 64 14,395
10:14:53 13,455 ▼ 15 64 14,331
10:14:06 13,455 ▼ 15 64 14,267
10:13:18 13,455 ▼ 15 65 14,203
10:11:25 13,495 ▲ 25 61 14,138
10:04:12 13,490 ▲ 20 62 14,077
09:56:59 13,490 ▲ 20 61 14,015
09:54:42 13,495 ▲ 25 121 13,954
09:51:36 13,495 ▲ 25 124 13,833
09:50:48 13,495 ▲ 25 122 13,709
09:50:48 13,490 ▲ 20 1 13,587
09:50:01 13,490 ▲ 20 124 13,586
09:49:46 13,490 ▲ 20 62 13,462
09:49:14 13,490 ▲ 20 123 13,400
09:49:11 13,490 ▲ 20 10 13,277
09:48:27 13,490 ▲ 20 124 13,267
09:47:40 13,490 ▲ 20 123 13,143
09:46:52 13,490 ▲ 20 124 13,020
09:46:05 13,490 ▲ 20 123 12,896
09:45:18 13,490 ▲ 20 124 12,773
09:44:31 13,490 ▲ 20 123 12,649
09:43:43 13,490 ▲ 20 124 12,526
09:42:56 13,490 ▲ 20 123 12,402
09:42:33 13,490 ▲ 20 61 12,279
09:42:09 13,490 ▲ 20 124 12,218
09:41:22 13,490 ▲ 20 123 12,094
09:40:35 13,490 ▲ 20 124 11,971
09:39:47 13,490 ▲ 20 123 11,847
09:39:00 13,490 ▲ 20 124 11,724
09:36:35 13,490 ▲ 20 13 11,600
09:35:20 13,490 ▲ 20 62 11,587
09:28:07 13,485 ▲ 15 61 11,525
09:23:50 13,490 ▲ 20 82 11,464
09:23:35 13,485 ▲ 15 1 11,382
09:22:32 13,445 ▼ 25 995 11,381
09:22:32 13,450 ▼ 20 5 10,386
09:20:54 13,485 ▲ 15 62 10,381
09:16:30 13,485 ▲ 15 455 10,319
09:15:57 13,485 ▲ 15 1 9,864
09:15:45 13,485 ▲ 15 455 9,863
09:15:00 13,485 ▲ 15 455 9,408
09:14:14 13,485 ▲ 15 455 8,953
09:13:54 13,485 ▲ 15 1 8,498
09:13:29 13,485 ▲ 15 455 8,497
09:12:44 13,485 ▲ 15 455 8,042
09:11:59 13,485 ▲ 15 455 7,587
09:11:52 13,485 ▲ 15 1 7,132
09:11:14 13,485 ▲ 15 455 7,131
09:10:29 13,485 ▲ 15 454 6,676
09:09:49 13,485 ▲ 15 1 6,222
09:09:43 13,485 ▲ 15 337 6,221
09:09:43 13,480 ▲ 10 117 5,884
09:08:58 13,485 ▲ 15 455 5,767
09:08:13 13,485 ▲ 15 454 5,312
09:07:47 13,485 ▲ 15 1 4,858
09:07:28 13,485 ▲ 15 454 4,857
09:06:43 13,485 ▲ 15 454 4,403
09:05:58 13,485 ▲ 15 454 3,949
09:05:44 13,485 ▲ 15 2 3,495
09:05:12 13,485 ▲ 15 454 3,493
09:04:39 13,485 ▲ 15 3,021 3,039
09:01:41 13,485 ▲ 15 18 18

종목뉴스 더보기 종목뉴스 더보기

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
07.19 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,282.29 ▼ 7.82 -0.34%
코스닥 796.49 ▼ 13.95 -1.72%
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.