KODEX WTI원유선물(H)
(261220)
코스피

액면가 0원
  01.16 15:59

18,620 (18,285)   [시가/고가/저가] 18,520 / 18,620 / 18,430 
전일비/등락률 ▲ 335 (1.83%) 매도호가/호가잔량 18,620 / 14,681
거래량/전일동시간대비 22,133 /▼ 7,724 매수호가/호가잔량 18,565 / 14,824
상한가/하한가 23,770 / 12,800 총매도/총매수잔량 122,227 / 127,738

매도잔량 호가 매수잔량
1 18,680 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
1 18,670
1 18,660
34 18,650
22 18,645
2 18,640
9,999 18,635
19,399 18,630
22,207 18,625
14,681 18,620
 
18,565 14,824
18,560 23,986
18,555 23,914
18,550 9,373
18,545 1
18,540 180
18,535 10
18,530 410
18,520 3
18,515 3
 
총매도잔량 순매수잔량 총매수잔량
66,347 6,357 72,704
시간외잔량 시간외잔량
1 0
 
KODEX WTI원유선물(H) 261220
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
15:30:18 18,620 ▲ 335 106 22,133
15:19:31 18,620 ▲ 335 108 22,027
15:19:19 18,615 ▲ 330 10 21,866
15:19:19 18,620 ▲ 335 53 21,919
15:17:54 18,620 ▲ 335 100 21,856
15:17:39 18,620 ▲ 335 4,983 21,756
15:17:39 18,615 ▲ 330 17 16,773
15:14:33 18,570 ▲ 285 26 16,552
15:14:33 18,565 ▲ 280 29 16,581
15:14:33 18,555 ▲ 270 175 16,756
15:14:33 18,600 ▲ 315 49 16,526
15:14:21 18,600 ▲ 315 5 16,477
15:13:27 18,615 ▲ 330 2 16,472
15:13:20 18,615 ▲ 330 100 16,470
15:12:50 18,615 ▲ 330 10 16,370
15:11:22 18,615 ▲ 330 8 16,360
15:11:22 18,610 ▲ 325 2 16,352
15:10:30 18,600 ▲ 315 2 16,350
15:09:48 18,600 ▲ 315 530 16,348
15:09:48 18,590 ▲ 305 316 15,818
15:09:48 18,585 ▲ 300 1 15,502
15:09:22 18,570 ▲ 285 56 15,501
15:02:03 18,565 ▲ 280 69 15,445
15:01:04 18,565 ▲ 280 331 15,376
15:00:15 18,570 ▲ 285 1 15,045
14:59:53 18,570 ▲ 285 45 15,044
14:59:37 18,570 ▲ 285 45 14,999
14:59:14 18,590 ▲ 305 20 14,954
14:56:49 18,590 ▲ 305 100 14,934
14:56:17 18,590 ▲ 305 1 14,834
14:54:40 18,590 ▲ 305 190 14,833
14:54:40 18,585 ▲ 300 10 14,643
14:42:14 18,565 ▲ 280 10 14,633
14:36:42 18,590 ▲ 305 5 14,623
14:34:45 18,590 ▲ 305 14 14,618
14:30:14 18,590 ▲ 305 60 14,604
14:27:32 18,590 ▲ 305 42 14,544
14:27:32 18,585 ▲ 300 20 14,502
14:27:32 18,580 ▲ 295 8 14,482
14:27:32 18,575 ▲ 290 23 14,474
14:27:32 18,570 ▲ 285 12 14,451
14:25:58 18,570 ▲ 285 18 14,439
14:23:56 18,570 ▲ 285 1 14,421
14:22:09 18,570 ▲ 285 1 14,420
14:21:08 18,570 ▲ 285 200 14,419
14:19:08 18,570 ▲ 285 100 14,219
14:16:30 18,570 ▲ 285 2 14,119
14:16:21 18,565 ▲ 280 4 14,117
14:10:49 18,570 ▲ 285 3 14,113
14:10:40 18,565 ▲ 280 1 14,110
14:10:17 18,570 ▲ 285 20 14,109
14:10:06 18,565 ▲ 280 296 14,089
14:09:41 18,550 ▲ 265 55 13,793
14:06:59 18,550 ▲ 265 5 13,738
14:06:56 18,565 ▲ 280 2 13,733
13:51:08 18,550 ▲ 265 1 13,731
13:47:18 18,565 ▲ 280 1 13,730
13:44:10 18,550 ▲ 265 23 13,729
13:43:46 18,560 ▲ 275 7 13,706
13:40:04 18,560 ▲ 275 4 13,699
13:37:10 18,560 ▲ 275 1 13,695
13:34:43 18,560 ▲ 275 10 13,694
13:34:01 18,545 ▲ 260 6 13,684
13:32:15 18,560 ▲ 275 20 13,678
13:32:06 18,545 ▲ 260 1 13,658
13:31:41 18,550 ▲ 265 20 13,657
13:29:38 18,545 ▲ 260 100 13,637
13:28:33 18,545 ▲ 260 50 13,537
13:27:21 18,545 ▲ 260 10 13,487
13:26:58 18,545 ▲ 260 30 13,477
13:26:53 18,545 ▲ 260 107 13,447
13:26:04 18,545 ▲ 260 5 13,340
13:25:42 18,545 ▲ 260 54 13,335
13:21:50 18,530 ▲ 245 100 13,281
13:21:15 18,545 ▲ 260 145 13,181
13:21:15 18,540 ▲ 255 14 13,036
13:16:08 18,520 ▲ 235 1 13,022
13:14:24 18,520 ▲ 235 40 13,021
13:07:48 18,505 ▲ 220 30 12,981
13:01:40 18,505 ▲ 220 64 12,951
12:47:47 18,505 ▲ 220 1 12,887
12:45:25 18,500 ▲ 215 40 12,886
12:37:27 18,505 ▲ 220 10 12,846
12:29:47 18,520 ▲ 235 2 12,836
12:28:29 18,500 ▲ 215 10 12,834
12:27:13 18,510 ▲ 225 3 12,824
12:17:13 18,510 ▲ 225 2 12,821
12:12:16 18,515 ▲ 230 1 12,819
12:07:45 18,515 ▲ 230 10 12,818
12:00:09 18,515 ▲ 230 9 12,808
11:59:20 18,515 ▲ 230 32 12,799
11:58:23 18,515 ▲ 230 10 12,767
11:53:37 18,515 ▲ 230 1 12,757
11:37:25 18,555 ▲ 270 1 12,756
11:37:06 18,550 ▲ 265 27 12,755
11:36:46 18,540 ▲ 255 18 12,728
11:36:37 18,540 ▲ 255 1 12,710
11:35:16 18,540 ▲ 255 78 12,709
11:35:15 18,530 ▲ 245 241 12,631
11:27:08 18,530 ▲ 245 10 12,390
11:26:49 18,515 ▲ 230 10 12,380
11:25:45 18,530 ▲ 245 2 12,370
11:25:45 18,525 ▲ 240 28 12,368
11:18:49 18,530 ▲ 245 2 12,340
11:18:14 18,530 ▲ 245 100 12,338
11:16:59 18,530 ▲ 245 2 12,238
11:12:14 18,530 ▲ 245 32 12,236
11:12:14 18,520 ▲ 235 73 12,204
11:12:05 18,515 ▲ 230 11 12,131
11:10:26 18,520 ▲ 235 106 12,120
11:09:14 18,520 ▲ 235 107 12,014
11:08:01 18,520 ▲ 235 107 11,907
11:07:33 18,520 ▲ 235 50 11,800
11:06:49 18,520 ▲ 235 107 11,750
11:00:39 18,515 ▲ 230 170 11,643
10:59:04 18,490 ▲ 205 18 11,473
10:57:07 18,480 ▲ 195 6 11,455
10:55:19 18,490 ▲ 205 11 11,449
10:49:47 18,470 ▲ 185 4 11,438
10:47:45 18,470 ▲ 185 100 11,434
10:46:20 18,470 ▲ 185 1 11,334
10:46:14 18,470 ▲ 185 20 11,333
10:45:44 18,465 ▲ 180 93 11,306
10:45:44 18,470 ▲ 185 7 11,313
10:41:42 18,465 ▲ 180 80 11,213
10:41:37 18,465 ▲ 180 100 11,133
10:31:08 18,465 ▲ 180 1 11,033
10:29:52 18,460 ▲ 175 50 11,032
10:25:17 18,445 ▲ 160 1 10,982
10:24:49 18,455 ▲ 170 83 10,981
10:24:14 18,455 ▲ 170 60 10,898
10:13:55 18,465 ▲ 180 11 10,838
10:13:55 18,460 ▲ 175 6 10,827
10:09:44 18,465 ▲ 180 49 10,821
10:09:44 18,460 ▲ 175 1 10,772
10:09:09 18,440 ▲ 155 39 10,771
10:08:40 18,440 ▲ 155 437 10,732
10:08:37 18,440 ▲ 155 2,063 10,295
10:07:50 18,440 ▲ 155 5 8,232
10:07:41 18,440 ▲ 155 45 8,227
10:05:51 18,440 ▲ 155 5 8,182
10:04:34 18,440 ▲ 155 7 8,177
10:02:57 18,440 ▲ 155 47 8,170
10:01:32 18,470 ▲ 185 10 8,123
10:01:30 18,470 ▲ 185 10 8,113
10:00:54 18,470 ▲ 185 539 8,103
10:00:41 18,480 ▲ 195 5 7,564
10:00:22 18,485 ▲ 200 1 7,559
10:00:15 18,490 ▲ 205 220 7,558
10:00:11 18,500 ▲ 215 105 7,338
10:00:05 18,510 ▲ 225 1 7,233
09:57:36 18,510 ▲ 225 1 7,232
09:56:44 18,510 ▲ 225 1 7,231
09:56:26 18,510 ▲ 225 1 7,230
09:56:24 18,510 ▲ 225 1 7,229
09:55:04 18,510 ▲ 225 7 7,228
09:52:51 18,510 ▲ 225 50 7,221
09:52:44 18,500 ▲ 215 2 7,171
09:51:00 18,500 ▲ 215 13 7,169
09:49:08 18,500 ▲ 215 5 7,156
09:48:23 18,500 ▲ 215 1 7,151
09:46:41 18,530 ▲ 245 548 7,150
09:45:36 18,535 ▲ 250 951 6,602
09:44:43 18,540 ▲ 255 10 5,651
09:44:28 18,535 ▲ 250 124 5,641
09:44:20 18,540 ▲ 255 65 5,517
09:44:01 18,535 ▲ 250 125 5,452
09:43:16 18,530 ▲ 245 46 5,327
09:43:12 18,530 ▲ 245 10 5,281
09:42:50 18,530 ▲ 245 30 5,271
09:41:29 18,525 ▲ 240 35 5,241
09:40:24 18,500 ▲ 215 91 5,206
09:40:24 18,520 ▲ 235 9 5,115
09:39:31 18,525 ▲ 240 5 5,106
09:37:43 18,520 ▲ 235 45 5,101
09:37:30 18,520 ▲ 235 34 5,056
09:37:18 18,520 ▲ 235 2 5,022
09:36:04 18,520 ▲ 235 50 5,020
09:35:49 18,520 ▲ 235 50 4,970
09:35:19 18,520 ▲ 235 1 4,920
09:35:05 18,515 ▲ 230 79 4,919
09:34:58 18,510 ▲ 225 451 4,840
09:34:57 18,500 ▲ 215 3 4,389
09:34:57 18,495 ▲ 210 50 4,386
09:33:44 18,475 ▲ 190 367 4,336
09:33:44 18,470 ▲ 185 68 3,969
09:31:59 18,440 ▲ 155 67 3,901
09:31:02 18,440 ▲ 155 29 3,834
09:31:02 18,445 ▲ 160 71 3,805
09:25:17 18,440 ▲ 155 100 3,734
09:25:08 18,470 ▲ 185 55 3,634
09:23:02 18,470 ▲ 185 6 3,579
09:21:46 18,430 ▲ 145 183 3,573
09:21:46 18,435 ▲ 150 30 3,390
09:21:39 18,435 ▲ 150 50 3,360
09:21:35 18,435 ▲ 150 39 3,310
09:21:35 18,440 ▲ 155 11 3,271
09:19:41 18,440 ▲ 155 9 3,260
09:19:36 18,435 ▲ 150 29 3,251
09:19:35 18,435 ▲ 150 18 3,222
09:18:28 18,440 ▲ 155 57 3,204
09:18:11 18,440 ▲ 155 4 3,147
09:18:11 18,445 ▲ 160 1 3,143
09:18:11 18,450 ▲ 165 1 3,142
09:17:48 18,460 ▲ 175 1 3,141
09:16:50 18,470 ▲ 185 5 3,140
09:15:43 18,470 ▲ 185 14 3,135
09:15:05 18,470 ▲ 185 25 3,121
09:13:15 18,470 ▲ 185 5 3,096
09:11:44 18,475 ▲ 190 1 3,091
09:11:25 18,475 ▲ 190 100 3,090
09:11:00 18,475 ▲ 190 1 2,990
09:10:54 18,475 ▲ 190 2 2,989
09:10:39 18,440 ▲ 155 95 2,987
09:10:13 18,440 ▲ 155 49 2,892
09:09:35 18,440 ▲ 155 95 2,843
09:09:06 18,435 ▲ 150 1 2,748
09:08:31 18,435 ▲ 150 94 2,747
09:08:31 18,445 ▲ 160 1 2,653
09:08:22 18,475 ▲ 190 7 2,652
09:07:59 18,475 ▲ 190 1 2,645
09:07:28 18,475 ▲ 190 88 2,644
09:07:28 18,470 ▲ 185 7 2,556
09:07:27 18,450 ▲ 165 31 2,486
09:07:27 18,435 ▲ 150 63 2,549
09:07:27 18,460 ▲ 175 1 2,455
09:07:09 18,460 ▲ 175 2 2,454
09:07:03 18,460 ▲ 175 24 2,452
09:06:23 18,460 ▲ 175 5 2,428
09:06:23 18,465 ▲ 180 14 2,423
09:06:23 18,470 ▲ 185 76 2,409
09:06:10 18,470 ▲ 185 30 2,333
09:05:53 18,470 ▲ 185 45 2,303
09:05:21 18,470 ▲ 185 1 2,258
09:04:15 18,470 ▲ 185 6 2,257
09:04:01 18,475 ▲ 190 2 2,251
09:03:32 18,470 ▲ 185 98 2,249
09:03:32 18,480 ▲ 195 1 2,151
09:03:32 18,490 ▲ 205 1 2,150
09:03:10 18,470 ▲ 185 340 2,149
09:03:06 18,470 ▲ 185 10 1,809
09:02:54 18,470 ▲ 185 49 1,799
09:02:54 18,475 ▲ 190 1 1,750
09:02:50 18,515 ▲ 230 1 1,749
09:02:43 18,515 ▲ 230 46 1,748
09:02:36 18,520 ▲ 235 500 1,702
09:02:34 18,520 ▲ 235 3 1,202
09:02:20 18,520 ▲ 235 17 1,199
09:01:46 18,520 ▲ 235 77 1,182
09:01:44 18,515 ▲ 230 2 1,105
09:01:25 18,515 ▲ 230 270 1,103
09:01:17 18,515 ▲ 230 9 833
09:00:24 18,520 ▲ 235 200 824
09:00:21 18,520 ▲ 235 40 624
09:00:20 18,520 ▲ 235 1 584
09:00:20 18,520 ▲ 235 583 583

종목뉴스 더보기 종목뉴스 더보기

 
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.