KODEX WTI원유선물(H)
(261220)
코스피

액면가 0원
  11.16 15:59

20,520 (20,230)   [시가/고가/저가] 20,320 / 20,525 / 20,320 
전일비/등락률 ▲ 290 (1.43%) 매도호가/호가잔량 20,520 / 17,888
거래량/전일동시간대비 27,957 /▲ 8,697 매수호가/호가잔량 20,500 / 10
상한가/하한가 26,295 / 14,165 총매도/총매수잔량 114,983 / 119,261

매도잔량 호가 매수잔량
10 20,990 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
8 20,850
10 20,820
10 20,800
10 20,745
90 20,590
2,136 20,535
15,263 20,530
17,791 20,525
17,888 20,520
 
20,500 10
20,495 10
20,490 35
20,475 2,145
20,470 19,965
20,465 19,547
20,460 18,269
20,455 9,574
20,450 9,716
20,430 10
 
총매도잔량 순매수잔량 총매수잔량
53,216 26,065 79,281
시간외잔량 시간외잔량
0 1
 
KODEX WTI원유선물(H) 261220
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,092.40 (+4.34)    FUTURE 271.70 (-0.40)   Basis: 0.05
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:30:23 20,520 ▲ 290 110 27,957
15:19:25 20,525 ▲ 295 5 27,847
15:14:07 20,515 ▲ 285 817 27,842
15:12:30 20,500 ▲ 270 10 27,025
15:12:19 20,500 ▲ 270 10 27,015
15:12:04 20,505 ▲ 275 10 27,005
15:11:31 20,510 ▲ 280 10 26,995
15:10:53 20,515 ▲ 285 769 26,985
15:10:46 20,520 ▲ 290 227 26,216
15:08:35 20,520 ▲ 290 20 25,989
15:06:07 20,515 ▲ 285 150 25,969
15:03:44 20,515 ▲ 285 41 25,819
15:02:28 20,525 ▲ 295 10 25,778
15:00:55 20,515 ▲ 285 57 25,768
15:00:16 20,515 ▲ 285 144 25,711
14:56:23 20,515 ▲ 285 100 25,567
14:55:28 20,515 ▲ 285 48 25,467
14:52:45 20,505 ▲ 275 10 25,419
14:50:44 20,515 ▲ 285 48 25,409
14:50:01 20,515 ▲ 285 3 25,361
14:45:42 20,515 ▲ 285 11 25,358
14:26:00 20,505 ▲ 275 2 25,347
14:24:15 20,495 ▲ 265 20 25,345
14:23:53 20,475 ▲ 245 19 25,325
14:23:40 20,475 ▲ 245 37 25,306
14:11:32 20,475 ▲ 245 1 25,269
14:11:08 20,475 ▲ 245 10 25,268
14:10:18 20,480 ▲ 250 1 25,258
14:04:47 20,510 ▲ 280 484 25,257
14:02:00 20,510 ▲ 280 2 24,773
13:58:57 20,520 ▲ 290 10 24,771
13:58:25 20,470 ▲ 240 284 24,761
13:55:07 20,470 ▲ 240 10 24,477
13:54:05 20,460 ▲ 230 84 24,467
13:51:53 20,460 ▲ 230 1 24,383
13:49:26 20,455 ▲ 225 35 24,382
13:48:49 20,455 ▲ 225 5 24,347
13:45:24 20,455 ▲ 225 1 24,342
13:38:01 20,470 ▲ 240 3 24,341
13:35:11 20,475 ▲ 245 5 24,338
13:35:11 20,470 ▲ 240 20 24,333
13:33:59 20,420 ▲ 190 4 24,313
13:28:16 20,410 ▲ 180 1,650 24,309
13:28:16 20,420 ▲ 190 1,934 22,659
13:28:16 20,430 ▲ 200 1 20,725
13:28:16 20,435 ▲ 205 12 20,724
13:28:09 20,455 ▲ 225 426 20,712
13:25:57 20,455 ▲ 225 50 20,286
13:24:17 20,465 ▲ 235 1 20,236
13:22:56 20,475 ▲ 245 4 20,235
13:20:45 20,475 ▲ 245 3,597 20,231
13:15:56 20,475 ▲ 245 988 16,634
13:14:01 20,485 ▲ 255 2 15,646
13:13:11 20,475 ▲ 245 25 15,644
13:09:35 20,475 ▲ 245 74 15,619
13:06:03 20,480 ▲ 250 20 15,545
13:02:24 20,490 ▲ 260 1 15,525
12:59:50 20,490 ▲ 260 100 15,524
12:57:46 20,495 ▲ 265 10 15,424
12:55:58 20,485 ▲ 255 6 15,414
12:55:15 20,485 ▲ 255 31 15,408
12:52:09 20,485 ▲ 255 25 15,377
12:50:32 20,495 ▲ 265 1,541 15,352
12:50:00 20,500 ▲ 270 1 13,811
12:50:00 20,495 ▲ 265 1 13,810
12:38:06 20,485 ▲ 255 1 13,809
12:30:43 20,485 ▲ 255 95 13,808
12:29:30 20,490 ▲ 260 45 13,713
12:29:30 20,480 ▲ 250 50 13,668
12:28:17 20,480 ▲ 250 95 13,618
12:28:02 20,475 ▲ 245 170 13,523
12:27:25 20,475 ▲ 245 150 13,353
12:27:06 20,475 ▲ 245 100 13,203
12:27:04 20,475 ▲ 245 96 13,103
12:26:55 20,475 ▲ 245 1 13,007
12:26:00 20,480 ▲ 250 3 13,006
12:25:51 20,480 ▲ 250 96 13,003
12:23:24 20,490 ▲ 260 250 12,907
12:20:14 20,500 ▲ 270 100 12,657
12:04:18 20,490 ▲ 260 1 12,557
12:03:49 20,475 ▲ 245 597 12,556
12:02:46 20,495 ▲ 265 5 11,959
12:02:00 20,495 ▲ 265 2 11,954
11:48:55 20,475 ▲ 245 30 11,952
11:46:31 20,475 ▲ 245 270 11,922
11:45:00 20,490 ▲ 260 1 11,652
11:38:01 20,465 ▲ 235 2 11,651
11:31:47 20,420 ▲ 190 98 11,649
11:31:34 20,420 ▲ 190 41 11,551
11:31:25 20,420 ▲ 190 78 11,510
11:31:17 20,420 ▲ 190 72 11,432
11:31:16 20,410 ▲ 180 1 11,360
11:31:08 20,420 ▲ 190 34 11,359
11:30:50 20,420 ▲ 190 10 11,325
11:30:49 20,420 ▲ 190 3 11,315
11:30:44 20,425 ▲ 195 21 11,312
11:30:39 20,425 ▲ 195 23 11,291
11:30:33 20,425 ▲ 195 12 11,268
11:30:30 20,425 ▲ 195 29 11,256
11:23:43 20,430 ▲ 200 99 11,227
11:23:43 20,425 ▲ 195 1 11,128
11:18:35 20,420 ▲ 190 823 11,127
11:18:24 20,420 ▲ 190 109 10,304
11:18:00 20,420 ▲ 190 14 10,195
11:17:33 20,420 ▲ 190 134 10,181
11:17:20 20,420 ▲ 190 70 10,047
11:16:46 20,410 ▲ 180 1 9,977
11:16:02 20,420 ▲ 190 10 9,976
11:15:26 20,420 ▲ 190 1 9,966
11:14:00 20,420 ▲ 190 2 9,965
11:04:14 20,420 ▲ 190 7 9,963
11:04:09 20,420 ▲ 190 23 9,956
10:59:24 20,420 ▲ 190 30 9,933
10:55:16 20,400 ▲ 170 32 9,903
10:50:00 20,400 ▲ 170 3 9,871
10:47:04 20,380 ▲ 150 5 9,868
10:35:36 20,365 ▲ 135 439 9,863
10:33:42 20,365 ▲ 135 58 9,424
10:32:29 20,365 ▲ 135 58 9,366
10:31:16 20,365 ▲ 135 58 9,308
10:30:03 20,365 ▲ 135 58 9,250
10:29:37 20,365 ▲ 135 24 9,192
10:28:50 20,365 ▲ 135 59 9,168
10:26:27 20,365 ▲ 135 1 9,109
10:26:00 20,365 ▲ 135 2 9,108
10:25:40 20,360 ▲ 130 107 9,106
10:24:35 20,360 ▲ 130 74 8,999
10:18:36 20,365 ▲ 135 20 8,925
10:17:53 20,365 ▲ 135 66 8,905
10:17:52 20,365 ▲ 135 5 8,839
10:13:18 20,370 ▲ 140 2,900 8,834
10:13:11 20,370 ▲ 140 100 5,934
10:12:17 20,370 ▲ 140 312 5,834
10:12:16 20,375 ▲ 145 100 5,522
10:12:01 20,375 ▲ 145 100 5,422
10:08:21 20,395 ▲ 165 75 5,322
10:06:09 20,405 ▲ 175 77 5,247
10:05:36 20,400 ▲ 170 77 5,170
10:05:04 20,405 ▲ 175 77 5,093
10:04:31 20,400 ▲ 170 77 5,016
10:03:59 20,410 ▲ 180 77 4,939
10:03:26 20,410 ▲ 180 77 4,862
10:02:54 20,410 ▲ 180 1 4,785
10:02:54 20,400 ▲ 170 76 4,784
10:02:21 20,400 ▲ 170 77 4,708
10:02:00 20,400 ▲ 170 2 4,631
10:01:49 20,400 ▲ 170 52 4,629
10:01:49 20,395 ▲ 165 15 4,577
10:01:49 20,390 ▲ 160 10 4,562
10:00:44 20,375 ▲ 145 426 4,552
09:57:09 20,375 ▲ 145 5 4,126
09:55:20 20,375 ▲ 145 10 4,121
09:54:18 20,375 ▲ 145 10 4,111
09:53:41 20,375 ▲ 145 4 4,101
09:51:53 20,375 ▲ 145 1 4,097
09:46:12 20,375 ▲ 145 49 4,096
09:44:42 20,375 ▲ 145 77 4,047
09:43:57 20,375 ▲ 145 2 3,970
09:43:29 20,375 ▲ 145 77 3,968
09:42:16 20,370 ▲ 140 77 3,891
09:41:44 20,375 ▲ 145 100 3,814
09:41:03 20,375 ▲ 145 65 3,714
09:41:03 20,360 ▲ 130 13 3,649
09:39:49 20,360 ▲ 130 78 3,636
09:38:49 20,360 ▲ 130 2 3,558
09:38:00 20,360 ▲ 130 3 3,556
09:37:48 20,360 ▲ 130 49 3,553
09:36:24 20,360 ▲ 130 5 3,504
09:34:01 20,345 ▲ 115 10 3,499
09:33:33 20,340 ▲ 110 840 3,489
09:33:19 20,340 ▲ 110 1,700 2,649
09:30:13 20,340 ▲ 110 2 949
09:28:22 20,340 ▲ 110 100 947
09:27:29 20,340 ▲ 110 3 847
09:26:27 20,340 ▲ 110 3 844
09:24:41 20,340 ▲ 110 100 841
09:21:54 20,340 ▲ 110 50 741
09:20:28 20,340 ▲ 110 281 691
09:18:23 20,340 ▲ 110 39 410
09:15:23 20,325 ▲ 95 1 371
09:15:20 20,340 ▲ 110 1 370
09:14:44 20,340 ▲ 110 29 369
09:14:31 20,340 ▲ 110 20 340
09:14:01 20,345 ▲ 115 1 320
09:14:01 20,340 ▲ 110 1 319
09:13:48 20,340 ▲ 110 10 318
09:13:31 20,340 ▲ 110 1 308
09:11:05 20,325 ▲ 95 5 307
09:10:12 20,325 ▲ 95 6 302
09:08:26 20,325 ▲ 95 5 296
09:07:59 20,325 ▲ 95 5 291
09:06:26 20,325 ▲ 95 1 286
09:06:01 20,325 ▲ 95 81 285
09:05:42 20,325 ▲ 95 100 204
09:05:37 20,325 ▲ 95 10 104
09:05:37 20,320 ▲ 90 1 94
09:05:25 20,320 ▲ 90 1 93
09:05:17 20,325 ▲ 95 1 92
09:05:06 20,320 ▲ 90 1 91
09:04:57 20,320 ▲ 90 1 90
09:04:51 20,320 ▲ 90 1 89
09:04:39 20,320 ▲ 90 1 88
09:04:32 20,320 ▲ 90 1 87
09:04:22 20,320 ▲ 90 1 86
09:04:08 20,320 ▲ 90 1 85
09:04:00 20,320 ▲ 90 1 84
09:03:50 20,320 ▲ 90 1 83
09:03:42 20,320 ▲ 90 1 82
09:03:31 20,320 ▲ 90 1 81
09:03:15 20,320 ▲ 90 1 80
09:03:06 20,320 ▲ 90 1 79
09:03:02 20,320 ▲ 90 2 78
09:02:58 20,320 ▲ 90 1 76
09:02:53 20,320 ▲ 90 1 75
09:02:42 20,320 ▲ 90 1 74
09:02:30 20,320 ▲ 90 1 73
09:02:22 20,320 ▲ 90 1 72
09:02:08 20,320 ▲ 90 1 71
09:01:55 20,320 ▲ 90 1 70
09:01:49 20,320 ▲ 90 1 69
09:01:43 20,320 ▲ 90 1 68
09:01:37 20,320 ▲ 90 1 67
09:01:23 20,320 ▲ 90 1 66
09:01:10 20,320 ▲ 90 1 65
09:00:55 20,320 ▲ 90 1 64
09:00:41 20,320 ▲ 90 1 63
09:00:35 20,320 ▲ 90 1 62
09:00:16 20,320 ▲ 90 61 61

종목뉴스 더보기 종목뉴스 더보기

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
11.16 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,092.40 ▲ 4.34 0.21%
코스닥 690.18 ▲ 8.8 1.29%
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.