KOSEF 200선물인버스2X
(253230)
코스피

액면가 0원
  01.16 15:59

7,700 (7,765)   [시가/고가/저가] 7,780 / 7,800 / 7,685 
전일비/등락률 ▼ 65 (-0.84%) 매도호가/호가잔량 7,700 / 19,839
거래량/전일동시간대비 28,862 /▼ 34,774 매수호가/호가잔량 7,690 / 643
상한가/하한가 12,415 / 3,115 총매도/총매수잔량 162,984 / 123,795

매도잔량 호가 매수잔량
20,009 7,745 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
20,030 7,740
20,018 7,735
20,000 7,730
20,000 7,725
20,000 7,720
20,000 7,715
20,000 7,710
20,000 7,705
19,839 7,700
 
7,690 643
7,685 9
7,680 20,014
7,675 20,013
7,670 20,113
7,665 20,003
7,660 20,000
7,655 20,000
7,650 20,030
7,645 20,000
 
총매도잔량 순매수잔량 총매수잔량
199,896 -39,071 160,825
시간외잔량 시간외잔량
0 0
 
KOSEF 200선물인버스2X 253230
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,106.10 (+8.92)    FUTURE 272.10 (+1.25)   Basis: 0.87
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:30:11 7,700 ▼ 65 134 28,862
15:17:34 7,690 ▼ 75 100 28,728
15:17:33 7,690 ▼ 75 100 28,628
15:17:32 7,690 ▼ 75 100 28,528
15:17:30 7,690 ▼ 75 57 28,428
15:17:30 7,695 ▼ 70 2 28,371
15:17:30 7,700 ▼ 65 41 28,369
15:17:24 7,705 ▼ 60 30 28,328
15:16:57 7,705 ▼ 60 1 28,298
15:16:01 7,710 ▼ 55 1 28,297
15:12:10 7,700 ▼ 65 1 28,296
15:08:47 7,685 ▼ 80 1,104 28,295
15:08:47 7,690 ▼ 75 246 27,191
15:08:39 7,695 ▼ 70 1,345 26,945
15:08:16 7,700 ▼ 65 32 25,600
15:06:11 7,715 ▼ 50 1 25,568
15:03:08 7,705 ▼ 60 1 25,567
15:03:03 7,710 ▼ 55 1 25,566
15:03:01 7,710 ▼ 55 1 25,565
15:02:21 7,705 ▼ 60 36 25,564
14:58:55 7,705 ▼ 60 1 25,528
14:58:13 7,700 ▼ 65 1,006 25,527
14:55:02 7,705 ▼ 60 223 24,521
14:53:37 7,710 ▼ 55 1 24,298
14:51:27 7,715 ▼ 50 1 24,297
14:47:58 7,720 ▼ 45 1 24,296
14:44:17 7,705 ▼ 60 100 24,295
14:44:15 7,705 ▼ 60 100 24,195
14:44:14 7,705 ▼ 60 100 24,095
14:44:10 7,705 ▼ 60 499 23,995
14:44:10 7,710 ▼ 55 1 23,496
14:33:32 7,720 ▼ 45 1 23,495
14:32:41 7,715 ▼ 50 1 23,494
14:32:39 7,720 ▼ 45 1 23,493
14:31:37 7,700 ▼ 65 16 23,492
14:30:25 7,710 ▼ 55 1 23,476
14:30:10 7,715 ▼ 50 1 23,475
14:23:35 7,700 ▼ 65 23 23,474
14:22:05 7,705 ▼ 60 200 23,451
14:21:45 7,705 ▼ 60 102 23,251
14:21:35 7,705 ▼ 60 10 23,149
14:21:31 7,705 ▼ 60 10 23,139
14:21:30 7,705 ▼ 60 1 23,129
14:21:13 7,710 ▼ 55 1 23,128
14:16:51 7,700 ▼ 65 174 23,127
14:16:22 7,695 ▼ 70 180 22,953
14:14:20 7,700 ▼ 65 4 22,773
14:14:16 7,705 ▼ 60 73 22,769
14:10:44 7,700 ▼ 65 264 22,696
14:09:05 7,705 ▼ 60 269 22,432
14:08:51 7,710 ▼ 55 2 22,163
14:06:47 7,715 ▼ 50 20 22,161
14:03:45 7,720 ▼ 45 50 22,141
14:03:32 7,715 ▼ 50 1 22,091
14:02:08 7,720 ▼ 45 10 22,090
13:59:08 7,720 ▼ 45 1 22,080
13:58:44 7,725 ▼ 40 1 22,079
13:57:10 7,720 ▼ 45 200 22,078
13:57:06 7,720 ▼ 45 1 21,878
13:56:46 7,720 ▼ 45 1 21,877
13:49:31 7,720 ▼ 45 1 21,876
13:44:26 7,710 ▼ 55 1 21,875
13:42:17 7,710 ▼ 55 13 21,874
13:40:27 7,710 ▼ 55 3 21,861
13:40:25 7,710 ▼ 55 3 21,858
13:40:24 7,710 ▼ 55 3 21,855
13:40:22 7,710 ▼ 55 3 21,852
13:40:21 7,710 ▼ 55 3 21,849
13:40:20 7,710 ▼ 55 3 21,846
13:40:18 7,710 ▼ 55 3 21,843
13:40:17 7,710 ▼ 55 3 21,840
13:40:16 7,710 ▼ 55 3 21,837
13:40:14 7,710 ▼ 55 3 21,834
13:40:13 7,710 ▼ 55 3 21,831
13:40:11 7,710 ▼ 55 3 21,828
13:39:38 7,710 ▼ 55 3 21,825
13:39:36 7,710 ▼ 55 3 21,822
13:39:35 7,710 ▼ 55 3 21,819
13:39:34 7,710 ▼ 55 3 21,816
13:39:33 7,710 ▼ 55 3 21,813
13:39:31 7,710 ▼ 55 3 21,810
13:39:29 7,710 ▼ 55 3 21,807
13:39:27 7,710 ▼ 55 3 21,804
13:38:31 7,710 ▼ 55 3 21,801
13:38:30 7,710 ▼ 55 3 21,798
13:38:26 7,710 ▼ 55 9 21,795
13:37:59 7,715 ▼ 50 1 21,786
13:37:25 7,715 ▼ 50 1 21,785
13:36:33 7,710 ▼ 55 4 21,784
13:36:09 7,715 ▼ 50 1 21,780
13:36:01 7,710 ▼ 55 6 21,779
13:36:00 7,715 ▼ 50 3 21,773
13:35:57 7,715 ▼ 50 3 21,770
13:35:53 7,715 ▼ 50 3 21,767
13:35:52 7,715 ▼ 50 3 21,764
13:35:48 7,715 ▼ 50 3 21,761
13:35:47 7,715 ▼ 50 3 21,758
13:35:43 7,715 ▼ 50 3 21,755
13:35:41 7,715 ▼ 50 3 21,752
13:34:46 7,715 ▼ 50 100 21,749
13:34:38 7,705 ▼ 60 103 21,649
13:34:38 7,710 ▼ 55 107 21,546
13:34:24 7,715 ▼ 50 3 21,439
13:34:23 7,715 ▼ 50 3 21,436
13:34:19 7,715 ▼ 50 3 21,433
13:34:16 7,715 ▼ 50 3 21,430
13:34:15 7,715 ▼ 50 3 21,427
13:34:11 7,715 ▼ 50 3 21,424
13:34:09 7,715 ▼ 50 3 21,421
13:34:04 7,715 ▼ 50 3 21,418
13:34:01 7,715 ▼ 50 3 21,415
13:33:59 7,715 ▼ 50 3 21,412
13:33:56 7,715 ▼ 50 3 21,409
13:33:53 7,715 ▼ 50 3 21,406
13:33:27 7,715 ▼ 50 3 21,403
13:32:02 7,715 ▼ 50 170 21,400
13:29:07 7,720 ▼ 45 87 21,230
13:28:34 7,725 ▼ 40 1 21,143
13:25:19 7,730 ▼ 35 1 21,142
13:21:47 7,730 ▼ 35 2 21,141
13:19:40 7,725 ▼ 40 3 21,139
13:16:29 7,730 ▼ 35 10 21,136
13:15:50 7,730 ▼ 35 1 21,126
13:04:00 7,730 ▼ 35 111 21,125
13:00:13 7,735 ▼ 30 21 21,014
12:56:13 7,740 ▼ 25 155 20,993
12:55:28 7,745 ▼ 20 1 20,838
12:46:38 7,730 ▼ 35 2 20,837
12:45:30 7,740 ▼ 25 50 20,835
12:44:05 7,745 ▼ 20 24 20,785
12:44:04 7,745 ▼ 20 6 20,761
12:32:47 7,730 ▼ 35 21 20,755
12:29:24 7,730 ▼ 35 1 20,734
12:29:15 7,735 ▼ 30 1 20,733
12:28:09 7,730 ▼ 35 5 20,732
12:27:44 7,730 ▼ 35 30 20,727
12:26:25 7,730 ▼ 35 1 20,697
12:26:02 7,730 ▼ 35 1 20,696
12:25:29 7,730 ▼ 35 24 20,695
12:25:03 7,730 ▼ 35 26 20,671
12:24:45 7,720 ▼ 45 170 20,645
12:22:56 7,730 ▼ 35 3 20,475
12:22:55 7,730 ▼ 35 3 20,472
12:22:53 7,730 ▼ 35 3 20,469
12:22:52 7,730 ▼ 35 3 20,466
12:22:49 7,730 ▼ 35 3 20,463
12:22:47 7,730 ▼ 35 3 20,460
12:22:44 7,730 ▼ 35 3 20,457
12:22:42 7,730 ▼ 35 3 20,454
12:20:26 7,720 ▼ 45 3 20,451
12:20:23 7,720 ▼ 45 3 20,448
12:20:20 7,720 ▼ 45 3 20,445
12:20:18 7,720 ▼ 45 3 20,442
12:20:15 7,720 ▼ 45 3 20,439
12:20:12 7,720 ▼ 45 3 20,436
12:20:09 7,720 ▼ 45 3 20,433
12:20:07 7,720 ▼ 45 3 20,430
12:20:04 7,720 ▼ 45 3 20,427
12:20:01 7,720 ▼ 45 3 20,424
12:19:59 7,720 ▼ 45 3 20,421
12:19:55 7,720 ▼ 45 3 20,418
12:19:52 7,720 ▼ 45 3 20,415
12:19:49 7,720 ▼ 45 53 20,412
12:19:20 7,720 ▼ 45 3 20,359
12:19:18 7,725 ▼ 40 500 20,356
12:18:54 7,720 ▼ 45 3 19,856
12:18:51 7,720 ▼ 45 3 19,853
12:17:40 7,720 ▼ 45 1,155 19,850
12:16:47 7,725 ▼ 40 2,189 18,695
12:10:24 7,730 ▼ 35 3 16,506
12:07:11 7,730 ▼ 35 10 16,503
12:04:22 7,740 ▼ 25 2 16,493
12:03:52 7,725 ▼ 40 1 16,491
12:03:52 7,730 ▼ 35 1 16,490
12:02:21 7,750 ▼ 15 150 16,489
12:01:44 7,730 ▼ 35 400 16,339
12:00:42 7,730 ▼ 35 471 15,939
12:00:42 7,735 ▼ 30 28 15,468
12:00:42 7,740 ▼ 25 1 15,440
11:50:39 7,735 ▼ 30 2 15,439
11:43:25 7,750 ▼ 15 10 15,437
11:35:20 7,730 ▼ 35 64 15,427
11:31:09 7,725 ▼ 40 18 15,363
11:31:09 7,730 ▼ 35 3 15,345
11:27:01 7,730 ▼ 35 1 15,342
11:26:34 7,735 ▼ 30 2 15,341
11:25:51 7,735 ▼ 30 226 15,339
11:25:35 7,740 ▼ 25 3 15,113
11:24:21 7,740 ▼ 25 13 15,110
11:23:04 7,745 ▼ 20 67 15,097
11:17:16 7,745 ▼ 20 1,059 15,030
11:10:48 7,750 ▼ 15 1 13,971
11:10:37 7,755 ▼ 10 1 13,970
11:08:17 7,755 ▼ 10 1,000 13,969
11:05:49 7,760 ▼ 5 100 12,969
11:04:46 7,770 ▲ 5 2 12,869
10:39:41 7,795 ▲ 30 2 12,867
10:38:56 7,800 ▲ 35 277 12,865
10:38:08 7,795 ▲ 30 341 12,588
10:37:45 7,790 ▲ 25 4,738 12,247
10:20:50 7,770 ▲ 5 2 7,509
10:20:12 7,780 ▲ 15 134 7,507
10:16:38 7,755 ▼ 10 2 7,373
10:14:22 7,745 ▼ 20 1 7,371
10:12:47 7,725 ▼ 40 2 7,370
10:12:35 7,730 ▼ 35 2 7,368
10:12:25 7,730 ▼ 35 2 7,366
10:11:59 7,735 ▼ 30 2 7,364
10:11:44 7,740 ▼ 25 128 7,362
10:11:18 7,745 ▼ 20 141 7,234
10:11:07 7,750 ▼ 15 379 7,093
10:10:38 7,755 ▼ 10 2,497 6,714
10:10:22 7,760 ▼ 5 300 4,217
10:09:39 7,765  0 111 3,917
09:59:09 7,765  0 2 3,806
09:56:06 7,760 ▼ 5 69 3,804
09:48:38 7,765  0 500 3,735
09:48:19 7,765  0 20 3,235
09:46:49 7,770 ▲ 5 30 3,215
09:46:14 7,770 ▲ 5 10 3,185
09:45:28 7,775 ▲ 10 20 3,175
09:45:18 7,775 ▲ 10 19 3,155
09:41:13 7,765  0 10 3,136
09:36:23 7,755 ▼ 10 5 3,126
09:35:03 7,760 ▼ 5 1,000 3,121
09:34:59 7,765  0 10 2,121
09:34:53 7,770 ▲ 5 10 2,111
09:32:35 7,780 ▲ 15 2 2,101
09:32:23 7,795 ▲ 30 3 2,099
09:31:26 7,795 ▲ 30 10 2,096
09:31:04 7,790 ▲ 25 2 2,086
09:30:27 7,790 ▲ 25 1 2,084
09:29:59 7,780 ▲ 15 2 2,083
09:27:55 7,760 ▼ 5 2 2,081
09:27:00 7,755 ▼ 10 198 2,079
09:27:00 7,760 ▼ 5 5 1,881
09:21:41 7,760 ▼ 5 10 1,876
09:20:48 7,770 ▲ 5 1 1,866
09:17:18 7,775 ▲ 10 1 1,865
09:16:25 7,765  0 1 1,864
09:15:31 7,765  0 2 1,863
09:14:43 7,760 ▼ 5 179 1,861
09:14:13 7,765  0 5 1,682
09:10:09 7,780 ▲ 15 1 1,677
09:09:25 7,785 ▲ 20 100 1,676
09:09:13 7,790 ▲ 25 100 1,576
09:08:48 7,790 ▲ 25 100 1,476
09:08:35 7,790 ▲ 25 9 1,376
09:06:31 7,780 ▲ 15 3 1,367
09:06:27 7,780 ▲ 15 9 1,364
09:05:09 7,760 ▼ 5 2 1,355
09:04:43 7,755 ▼ 10 687 1,353
09:01:57 7,770 ▲ 5 2 666
09:01:14 7,755 ▼ 10 4 664
09:01:12 7,760 ▼ 5 1 660
09:00:12 7,765  0 5 659
09:00:02 7,780 ▲ 15 654 654

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
01.16 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,106.10 ▲ 8.92 0.43%
코스닥 693.38 ▲ 2.99 0.43%
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.