KODEX 미국S&P500선물(H)
(219480)
코스피

액면가 0원
  04.19 15:59

13,935 (13,850)   [시가/고가/저가] 13,920 / 13,935 / 13,880 
전일비/등락률 ▲ 85 (0.61%) 매도호가/호가잔량 13,935 / 915
거래량/전일동시간대비 14,923 /▲ 3,132 매수호가/호가잔량 13,885 / 1
상한가/하한가 18,005 / 9,695 총매도/총매수잔량 92,852 / 91,023

매도잔량 호가 매수잔량
3 14,050 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
2,213 14,005
11 14,000
85 13,995
10,001 13,960
10,001 13,955
10,029 13,950
10,001 13,945
10,001 13,940
915 13,935
 
13,885 1
13,880 9,381
13,875 10,000
13,870 10,000
13,865 10,000
13,860 10,050
13,850 36
13,700 7
13,650 1
13,385 4
 
총매도잔량 순매수잔량 총매수잔량
53,260 -3,780 49,480
시간외잔량 시간외잔량
450 0
 
KODEX 미국S&P500선물(H) 219480
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,216.15 (+2.38)    FUTURE 286.55 (+0.05)   Basis: 0.66
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:30:30 13,935 ▲ 85 318 14,923
15:14:59 13,880 ▲ 30 17 14,605
15:14:52 13,880 ▲ 30 2 14,588
15:13:38 13,880 ▲ 30 147 14,586
15:12:51 13,880 ▲ 30 147 14,439
15:12:04 13,880 ▲ 30 147 14,292
15:11:57 13,880 ▲ 30 17 14,145
15:11:16 13,880 ▲ 30 147 14,128
15:10:29 13,880 ▲ 30 147 13,981
15:09:42 13,880 ▲ 30 147 13,834
15:08:54 13,880 ▲ 30 17 13,687
15:08:54 13,880 ▲ 30 147 13,670
15:08:07 13,880 ▲ 30 147 13,523
15:07:20 13,880 ▲ 30 147 13,376
15:06:32 13,880 ▲ 30 147 13,229
15:05:51 13,880 ▲ 30 17 13,082
15:05:45 13,880 ▲ 30 147 13,065
15:04:58 13,880 ▲ 30 147 12,918
15:04:11 13,880 ▲ 30 147 12,771
15:03:23 13,880 ▲ 30 147 12,624
15:02:48 13,880 ▲ 30 17 12,477
15:02:36 13,880 ▲ 30 147 12,460
15:01:49 13,880 ▲ 30 147 12,313
15:01:01 13,880 ▲ 30 10 12,166
15:01:01 13,885 ▲ 35 136 12,156
15:00:14 13,885 ▲ 35 147 12,020
14:59:45 13,885 ▲ 35 17 11,873
14:59:27 13,880 ▲ 30 146 11,856
14:58:39 13,880 ▲ 30 147 11,710
14:56:42 13,900 ▲ 50 15 11,563
14:53:40 13,900 ▲ 50 17 11,548
14:52:06 13,930 ▲ 80 8 11,531
14:52:06 13,925 ▲ 75 3 11,523
14:50:37 13,880 ▲ 30 17 11,520
14:47:34 13,880 ▲ 30 16 11,503
14:44:31 13,880 ▲ 30 17 11,487
14:41:28 13,880 ▲ 30 17 11,470
14:38:25 13,880 ▲ 30 17 11,453
14:36:50 13,880 ▲ 30 199 11,436
14:36:03 13,880 ▲ 30 199 11,237
14:35:22 13,880 ▲ 30 17 11,038
14:35:16 13,880 ▲ 30 199 11,021
14:34:28 13,880 ▲ 30 199 10,822
14:33:41 13,880 ▲ 30 199 10,623
14:32:54 13,880 ▲ 30 199 10,424
14:32:20 13,880 ▲ 30 17 10,225
14:32:06 13,880 ▲ 30 199 10,208
14:31:19 13,880 ▲ 30 199 10,009
14:30:32 13,880 ▲ 30 199 9,810
14:29:44 13,880 ▲ 30 199 9,611
14:29:17 13,880 ▲ 30 17 9,412
14:28:57 13,880 ▲ 30 199 9,395
14:28:10 13,880 ▲ 30 199 9,196
14:27:23 13,880 ▲ 30 156 8,997
14:27:23 13,885 ▲ 35 43 8,841
14:26:35 13,885 ▲ 35 199 8,798
14:26:14 13,885 ▲ 35 17 8,599
14:25:48 13,880 ▲ 30 198 8,582
14:25:01 13,880 ▲ 30 199 8,384
14:24:13 13,880 ▲ 30 198 8,185
14:23:26 13,880 ▲ 30 199 7,987
14:23:11 13,880 ▲ 30 17 7,788
14:22:39 13,880 ▲ 30 198 7,771
14:21:51 13,880 ▲ 30 199 7,573
14:20:08 13,880 ▲ 30 16 7,374
14:19:38 13,880 ▲ 30 36 7,358
14:18:51 13,880 ▲ 30 36 7,322
14:18:04 13,880 ▲ 30 36 7,286
14:17:16 13,880 ▲ 30 36 7,250
14:17:05 13,880 ▲ 30 17 7,214
14:16:29 13,880 ▲ 30 36 7,197
14:15:42 13,880 ▲ 30 36 7,161
14:14:54 13,880 ▲ 30 36 7,125
14:14:07 13,880 ▲ 30 36 7,089
14:14:03 13,880 ▲ 30 17 7,053
14:13:20 13,880 ▲ 30 36 7,036
14:12:32 13,880 ▲ 30 36 7,000
14:11:45 13,880 ▲ 30 30 6,964
14:11:45 13,885 ▲ 35 6 6,934
14:11:00 13,885 ▲ 35 17 6,928
14:10:58 13,885 ▲ 35 36 6,911
14:10:11 13,885 ▲ 35 35 6,875
14:09:23 13,885 ▲ 35 36 6,840
14:08:36 13,885 ▲ 35 35 6,804
14:07:57 13,885 ▲ 35 17 6,769
14:07:49 13,885 ▲ 35 36 6,752
14:07:01 13,885 ▲ 35 35 6,716
14:06:14 13,885 ▲ 35 36 6,681
14:05:27 13,885 ▲ 35 35 6,645
14:04:54 13,885 ▲ 35 17 6,610
14:04:39 13,885 ▲ 35 36 6,593
14:01:51 13,885 ▲ 35 17 6,557
13:58:48 13,885 ▲ 35 17 6,540
13:55:45 13,885 ▲ 35 17 6,523
13:52:43 13,885 ▲ 35 16 6,506
13:50:41 13,930 ▲ 80 9 6,490
13:49:40 13,890 ▲ 40 17 6,481
13:46:37 13,890 ▲ 40 17 6,464
13:43:34 13,890 ▲ 40 17 6,447
13:40:31 13,885 ▲ 35 17 6,430
13:37:28 13,885 ▲ 35 17 6,413
13:34:26 13,885 ▲ 35 17 6,396
13:31:23 13,885 ▲ 35 17 6,379
13:28:20 13,885 ▲ 35 17 6,362
13:25:42 13,890 ▲ 40 2 6,340
13:25:42 13,930 ▲ 80 5 6,345
13:25:17 13,885 ▲ 35 16 6,338
13:22:25 13,890 ▲ 40 3 6,322
13:22:14 13,885 ▲ 35 17 6,319
13:21:43 13,890 ▲ 40 5 6,302
13:21:30 13,885 ▲ 35 34 6,297
13:20:23 13,885 ▲ 35 7 6,263
13:19:11 13,885 ▲ 35 17 6,256
13:16:08 13,880 ▲ 30 17 6,239
13:15:58 13,880 ▲ 30 24 6,222
13:13:06 13,880 ▲ 30 17 6,198
13:10:03 13,880 ▲ 30 17 6,181
13:07:00 13,880 ▲ 30 17 6,164
13:06:06 13,885 ▲ 35 12 6,147
13:03:57 13,885 ▲ 35 5 6,135
13:00:54 13,880 ▲ 30 17 6,130
12:57:51 13,880 ▲ 30 16 6,113
12:54:48 13,880 ▲ 30 17 6,097
12:51:46 13,880 ▲ 30 17 6,080
12:48:43 13,880 ▲ 30 17 6,063
12:48:06 13,880 ▲ 30 6 6,046
12:46:59 13,880 ▲ 30 20 6,040
12:45:40 13,880 ▲ 30 17 6,020
12:44:32 13,930 ▲ 80 10 6,003
12:42:37 13,880 ▲ 30 17 5,993
12:39:34 13,880 ▲ 30 17 5,976
12:37:55 13,930 ▲ 80 5 5,959
12:36:31 13,880 ▲ 30 17 5,954
12:33:29 13,880 ▲ 30 17 5,937
12:33:01 13,880 ▲ 30 1,424 5,920
12:33:01 13,885 ▲ 35 116 4,496
12:30:26 13,885 ▲ 35 16 4,380
12:30:17 13,930 ▲ 80 4 4,364
12:27:23 13,885 ▲ 35 17 4,360
12:26:25 13,885 ▲ 35 300 4,343
12:24:20 13,885 ▲ 35 17 4,043
12:22:15 13,930 ▲ 80 2 4,026
12:21:17 13,885 ▲ 35 17 4,024
12:19:48 13,930 ▲ 80 5 4,007
12:19:48 13,890 ▲ 40 5 4,002
12:18:14 13,885 ▲ 35 17 3,997
12:15:11 13,885 ▲ 35 17 3,980
12:12:09 13,885 ▲ 35 17 3,963
12:09:06 13,885 ▲ 35 17 3,946
12:08:48 13,890 ▲ 40 1 3,929
12:06:03 13,885 ▲ 35 17 3,928
12:03:00 13,885 ▲ 35 16 3,911
11:59:57 13,885 ▲ 35 17 3,895
11:59:00 13,885 ▲ 35 5 3,878
11:58:13 13,885 ▲ 35 5 3,873
11:57:26 13,885 ▲ 35 5 3,868
11:56:54 13,885 ▲ 35 17 3,863
11:56:38 13,885 ▲ 35 5 3,846
11:56:29 13,890 ▲ 40 5 3,841
11:55:51 13,885 ▲ 35 5 3,836
11:55:45 13,890 ▲ 40 5 3,831
11:55:04 13,885 ▲ 35 5 3,826
11:54:16 13,885 ▲ 35 5 3,821
11:53:51 13,890 ▲ 40 1 3,816
11:53:29 13,890 ▲ 40 5 3,815
11:52:41 13,890 ▲ 40 5 3,810
11:52:11 13,890 ▲ 40 27 3,805
11:51:54 13,890 ▲ 40 6 3,778
11:51:07 13,890 ▲ 40 5 3,772
11:50:49 13,890 ▲ 40 17 3,767
11:50:19 13,890 ▲ 40 5 3,750
11:49:32 13,890 ▲ 40 5 3,745
11:48:45 13,890 ▲ 40 5 3,740
11:47:57 13,890 ▲ 40 5 3,735
11:47:46 13,890 ▲ 40 17 3,730
11:47:10 13,890 ▲ 40 5 3,713
11:46:22 13,890 ▲ 40 5 3,708
11:45:35 13,890 ▲ 40 5 3,703
11:44:48 13,890 ▲ 40 5 3,698
11:44:43 13,890 ▲ 40 17 3,693
11:44:00 13,890 ▲ 40 6 3,676
11:41:40 13,885 ▲ 35 17 3,670
11:38:37 13,885 ▲ 35 17 3,653
11:35:34 13,885 ▲ 35 16 3,636
11:34:18 13,930 ▲ 80 15 3,620
11:34:18 13,890 ▲ 40 9 3,605
11:33:53 13,890 ▲ 40 5 3,596
11:32:32 13,885 ▲ 35 17 3,591
11:29:29 13,885 ▲ 35 17 3,574
11:28:41 13,885 ▲ 35 3 3,557
11:26:26 13,885 ▲ 35 17 3,554
11:25:35 13,885 ▲ 35 39 3,537
11:25:13 13,885 ▲ 35 1 3,498
11:23:23 13,885 ▲ 35 17 3,497
11:20:20 13,885 ▲ 35 17 3,480
11:17:17 13,885 ▲ 35 17 3,463
11:16:36 13,890 ▲ 40 5 3,446
11:14:14 13,885 ▲ 35 17 3,441
11:11:12 13,885 ▲ 35 17 3,424
11:08:09 13,885 ▲ 35 16 3,407
11:05:06 13,890 ▲ 40 3 3,391
11:02:05 13,890 ▲ 40 7 3,388
11:02:03 13,890 ▲ 40 10 3,381
11:01:00 13,930 ▲ 80 4 3,371
10:59:00 13,885 ▲ 35 17 3,367
10:56:31 13,930 ▲ 80 1 3,350
10:55:57 13,885 ▲ 35 17 3,349
10:54:23 13,930 ▲ 80 1 3,332
10:52:55 13,885 ▲ 35 17 3,331
10:52:14 13,930 ▲ 80 1 3,314
10:50:06 13,930 ▲ 80 1 3,313
10:49:52 13,885 ▲ 35 17 3,312
10:47:57 13,930 ▲ 80 1 3,295
10:46:49 13,885 ▲ 35 17 3,294
10:45:49 13,930 ▲ 80 1 3,277
10:43:46 13,885 ▲ 35 17 3,276
10:43:40 13,930 ▲ 80 1 3,259
10:40:43 13,885 ▲ 35 16 3,258
10:37:40 13,885 ▲ 35 17 3,242
10:34:37 13,885 ▲ 35 17 3,225
10:31:35 13,885 ▲ 35 17 3,208
10:31:16 13,885 ▲ 35 1 3,191
10:28:32 13,885 ▲ 35 17 3,190
10:25:29 13,885 ▲ 35 17 3,173
10:22:26 13,885 ▲ 35 17 3,156
10:19:23 13,885 ▲ 35 17 3,139
10:16:20 13,885 ▲ 35 17 3,122
10:13:18 13,885 ▲ 35 16 3,105
10:09:24 13,930 ▲ 80 11 3,089
09:54:32 13,935 ▲ 85 107 3,078
09:51:02 13,935 ▲ 85 120 2,971
09:50:15 13,935 ▲ 85 121 2,851
09:49:28 13,935 ▲ 85 120 2,730
09:48:40 13,935 ▲ 85 120 2,610
09:47:53 13,935 ▲ 85 105 2,490
09:47:53 13,930 ▲ 80 15 2,385
09:47:06 13,935 ▲ 85 120 2,370
09:46:18 13,935 ▲ 85 121 2,250
09:45:31 13,935 ▲ 85 120 2,129
09:45:27 13,935 ▲ 85 7 2,009
09:44:44 13,935 ▲ 85 6 2,002
09:44:44 13,930 ▲ 80 114 1,996
09:43:57 13,930 ▲ 80 120 1,882
09:43:09 13,930 ▲ 80 120 1,762
09:42:22 13,930 ▲ 80 121 1,642
09:42:15 13,930 ▲ 80 10 1,521
09:41:35 13,930 ▲ 80 120 1,511
09:40:47 13,930 ▲ 80 94 1,391
09:40:47 13,920 ▲ 70 26 1,297
09:40:00 13,920 ▲ 70 120 1,271
09:39:13 13,920 ▲ 70 120 1,151
09:38:25 13,920 ▲ 70 108 1,031
09:38:25 13,895 ▲ 45 13 923
09:37:47 13,895 ▲ 45 10 910
09:31:59 13,885 ▲ 35 1 900
09:27:27 13,920 ▲ 70 7 899
09:25:55 13,920 ▲ 70 8 892
09:23:54 13,920 ▲ 70 13 884
09:19:13 13,920 ▲ 70 1 871
09:17:53 13,920 ▲ 70 1 870
09:15:46 13,920 ▲ 70 1 869
09:13:38 13,930 ▲ 80 1 868
09:13:17 13,930 ▲ 80 4 867
09:11:31 13,930 ▲ 80 1 863
09:09:24 13,935 ▲ 85 1 862
09:07:17 13,935 ▲ 85 1 861
09:06:30 13,885 ▲ 35 1 860
09:05:38 13,920 ▲ 70 258 261
09:05:38 13,935 ▲ 85 598 859
09:05:09 13,920 ▲ 70 1 3
09:03:29 13,920 ▲ 70 1 2
09:00:30 13,920 ▲ 70 1 1

종목뉴스 더보기 종목뉴스 더보기

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
04.19 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,216.15 ▲ 2.38 0.11%
코스닥 762.57 ▲ 9.05 1.20%
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.