KOSEF 미국달러선물
(138230)
코스피

액면가 0원
  02.18 15:59

12,615 (12,545)   [시가/고가/저가] 12,560 / 12,615 / 12,560 
전일비/등락률 ▲ 70 (0.56%) 매도호가/호가잔량 12,615 / 18,089
거래량/전일동시간대비 15,844 /▲ 1,202 매수호가/호가잔량 12,610 / 499
상한가/하한가 16,305 / 8,785 총매도/총매수잔량 133,295 / 116,923

매도잔량 호가 매수잔량
210 12,675 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
231 12,665
205 12,655
12 12,650
200 12,645
303 12,635
20,124 12,630
26,884 12,625
30,028 12,620
18,089 12,615
 
12,610 499
12,600 4,622
12,595 9,794
12,590 10,030
12,585 5,511
12,580 28,940
12,575 20,100
12,570 20,110
12,565 20,100
12,560 20,151
 
총매도잔량 순매수잔량 총매수잔량
96,286 43,571 139,857
시간외잔량 시간외잔량
5 0
 
KOSEF 미국달러선물 138230
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,208.88 (-33.29)    FUTURE 297.80 (-5.15)   Basis: 0.06
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:30:04 12,615 ▲ 70 2,099 15,844
15:17:13 12,605 ▲ 60 2 13,745
15:05:02 12,600 ▲ 55 1 13,743
15:01:44 12,605 ▲ 60 484 13,742
15:01:31 12,605 ▲ 60 16 13,258
14:50:17 12,600 ▲ 55 4,793 13,242
14:45:44 12,600 ▲ 55 2 8,449
14:38:11 12,600 ▲ 55 218 8,447
14:38:03 12,600 ▲ 55 40 8,229
14:34:55 12,600 ▲ 55 35 8,189
14:28:55 12,600 ▲ 55 2 8,154
14:27:39 12,600 ▲ 55 75 8,152
13:53:46 12,600 ▲ 55 1 8,077
13:53:10 12,590 ▲ 45 10 8,076
13:52:49 12,600 ▲ 55 1 8,066
13:52:23 12,590 ▲ 45 10 8,065
13:51:53 12,600 ▲ 55 1 8,055
13:51:35 12,585 ▲ 40 10 8,054
13:50:57 12,600 ▲ 55 1 8,044
13:50:48 12,590 ▲ 45 10 8,043
13:50:01 12,590 ▲ 45 10 8,033
13:50:01 12,600 ▲ 55 1 8,023
13:49:13 12,590 ▲ 45 10 8,022
13:49:05 12,600 ▲ 55 1 8,012
13:48:26 12,590 ▲ 45 10 8,011
13:48:09 12,600 ▲ 55 1 8,001
13:47:38 12,585 ▲ 40 10 8,000
13:47:12 12,600 ▲ 55 1 7,990
13:46:51 12,585 ▲ 40 10 7,989
13:46:16 12,600 ▲ 55 1 7,979
13:46:04 12,585 ▲ 40 10 7,978
13:45:20 12,600 ▲ 55 1 7,968
13:45:16 12,585 ▲ 40 10 7,967
13:44:29 12,590 ▲ 45 10 7,957
13:44:24 12,600 ▲ 55 1 7,947
13:43:42 12,585 ▲ 40 10 7,946
13:43:28 12,600 ▲ 55 1 7,936
13:42:54 12,585 ▲ 40 10 7,935
13:42:31 12,600 ▲ 55 1 7,925
13:42:07 12,585 ▲ 40 10 7,924
13:41:35 12,600 ▲ 55 1 7,914
13:41:19 12,585 ▲ 40 10 7,913
13:40:39 12,600 ▲ 55 1 7,903
13:40:32 12,585 ▲ 40 10 7,902
13:39:45 12,585 ▲ 40 10 7,892
13:38:57 12,590 ▲ 45 10 7,882
13:38:10 12,590 ▲ 45 10 7,872
13:27:02 12,590 ▲ 45 10 7,862
13:14:29 12,600 ▲ 55 81 7,852
13:13:33 12,600 ▲ 55 8 7,771
13:12:15 12,600 ▲ 55 1 7,763
13:10:41 12,600 ▲ 55 1 7,762
13:09:55 12,595 ▲ 50 10 7,761
13:09:41 12,595 ▲ 50 1 7,751
13:09:06 12,605 ▲ 60 1 7,750
13:07:31 12,605 ▲ 60 1 7,749
13:05:56 12,605 ▲ 60 1 7,748
13:04:22 12,605 ▲ 60 1 7,747
13:02:47 12,605 ▲ 60 1 7,746
13:00:19 12,605 ▲ 60 8 7,745
12:58:05 12,605 ▲ 60 1 7,737
12:46:56 12,605 ▲ 60 43 7,736
12:46:29 12,610 ▲ 65 1 7,693
12:46:24 12,605 ▲ 60 39 7,692
12:46:18 12,605 ▲ 60 15 7,653
12:46:18 12,605 ▲ 60 1 7,428
12:46:18 12,605 ▲ 60 210 7,638
12:46:18 12,605 ▲ 60 1 7,426
12:46:18 12,605 ▲ 60 1 7,427
12:46:18 12,605 ▲ 60 1 7,425
12:46:18 12,605 ▲ 60 1 7,423
12:46:18 12,605 ▲ 60 1 7,424
12:46:18 12,605 ▲ 60 1 7,421
12:46:18 12,605 ▲ 60 1 7,422
12:46:18 12,605 ▲ 60 1 7,419
12:46:18 12,605 ▲ 60 1 7,420
12:46:18 12,605 ▲ 60 1 7,417
12:46:18 12,605 ▲ 60 1 7,418
12:46:18 12,605 ▲ 60 1 7,416
12:46:18 12,605 ▲ 60 1 7,415
12:46:18 12,605 ▲ 60 1 7,414
12:46:18 12,605 ▲ 60 70 7,413
12:46:18 12,600 ▲ 55 4 7,343
12:45:10 12,600 ▲ 55 2 7,339
12:43:12 12,605 ▲ 60 3 7,337
12:42:46 12,605 ▲ 60 4 7,334
12:41:59 12,605 ▲ 60 4 7,330
12:41:12 12,605 ▲ 60 5 7,326
12:40:24 12,605 ▲ 60 4 7,321
12:39:37 12,605 ▲ 60 5 7,317
12:38:50 12,605 ▲ 60 4 7,312
12:38:02 12,605 ▲ 60 4 7,308
12:37:15 12,610 ▲ 65 5 7,304
12:36:28 12,610 ▲ 65 4 7,299
12:35:56 12,610 ▲ 65 82 7,295
12:35:41 12,610 ▲ 65 5 7,213
12:34:53 12,610 ▲ 65 4 7,208
12:34:06 12,610 ▲ 65 4 7,204
12:33:19 12,610 ▲ 65 5 7,200
12:32:31 12,610 ▲ 65 4 7,195
12:31:44 12,610 ▲ 65 5 7,191
12:30:57 12,610 ▲ 65 4 7,186
12:30:09 12,610 ▲ 65 4 7,182
12:29:22 12,610 ▲ 65 5 7,178
12:25:59 12,595 ▲ 50 153 7,173
12:20:24 12,605 ▲ 60 807 7,020
12:17:50 12,600 ▲ 55 40 6,213
12:09:24 12,605 ▲ 60 3 6,173
12:07:59 12,605 ▲ 60 1 6,170
12:01:57 12,605 ▲ 60 6 6,169
12:01:10 12,605 ▲ 60 5 6,163
12:00:22 12,605 ▲ 60 5 6,158
11:59:35 12,605 ▲ 60 5 6,153
11:58:48 12,605 ▲ 60 6 6,148
11:58:00 12,605 ▲ 60 5 6,142
11:57:36 12,610 ▲ 65 26 6,137
11:57:13 12,600 ▲ 55 6 6,111
11:56:25 12,600 ▲ 55 5 6,105
11:55:38 12,600 ▲ 55 5 6,100
11:54:51 12,600 ▲ 55 6 6,095
11:54:03 12,595 ▲ 50 5 6,089
11:53:16 12,595 ▲ 50 6 6,084
11:52:29 12,595 ▲ 50 5 6,078
11:51:41 12,595 ▲ 50 5 6,073
11:50:54 12,595 ▲ 50 6 6,068
11:50:06 12,595 ▲ 50 5 6,062
11:49:19 12,600 ▲ 55 6 6,057
11:48:42 12,605 ▲ 60 7 6,051
11:48:32 12,600 ▲ 55 5 6,044
11:47:44 12,600 ▲ 55 5 6,039
11:46:57 12,600 ▲ 55 6 6,034
11:46:13 12,600 ▲ 55 406 6,028
11:40:01 12,595 ▲ 50 109 5,622
11:38:52 12,595 ▲ 50 1 5,513
11:38:52 12,595 ▲ 50 1 5,512
11:38:46 12,595 ▲ 50 2 5,511
11:38:46 12,595 ▲ 50 2 5,509
11:38:46 12,595 ▲ 50 1 5,507
11:38:46 12,595 ▲ 50 1 5,506
11:38:46 12,595 ▲ 50 2 5,505
11:33:55 12,590 ▲ 45 1 5,503
11:24:25 12,580 ▲ 35 3 5,502
11:17:06 12,580 ▲ 35 15 5,499
11:12:03 12,590 ▲ 45 12 5,484
11:10:48 12,580 ▲ 35 55 5,472
11:10:48 12,580 ▲ 35 100 5,417
11:10:48 12,580 ▲ 35 1 5,317
11:10:48 12,580 ▲ 35 2 5,316
11:10:48 12,580 ▲ 35 2 5,314
11:00:11 12,595 ▲ 50 6 5,312
10:59:56 12,580 ▲ 35 129 5,306
10:51:47 12,580 ▲ 35 1 5,177
10:42:01 12,580 ▲ 35 1 5,176
10:30:28 12,580 ▲ 35 83 5,175
10:30:13 12,580 ▲ 35 17 5,092
10:18:09 12,585 ▲ 40 5 5,075
10:13:48 12,585 ▲ 40 3,997 5,070
10:03:39 12,595 ▲ 50 1 1,073
10:02:23 12,585 ▲ 40 1 1,072
10:00:34 12,585 ▲ 40 30 1,071
10:00:20 12,590 ▲ 45 1 1,041
10:00:01 12,590 ▲ 45 1 1,040
09:59:17 12,585 ▲ 40 401 1,039
09:56:59 12,585 ▲ 40 16 638
09:44:07 12,585 ▲ 40 8 622
09:32:09 12,590 ▲ 45 15 614
09:31:58 12,580 ▲ 35 1 599
09:30:04 12,570 ▲ 25 4 598
09:29:38 12,585 ▲ 40 8 594
09:29:17 12,575 ▲ 30 3 586
09:28:29 12,570 ▲ 25 4 583
09:27:42 12,570 ▲ 25 4 579
09:26:55 12,575 ▲ 30 4 575
09:26:34 12,590 ▲ 45 4 571
09:26:07 12,575 ▲ 30 4 567
09:25:20 12,575 ▲ 30 4 563
09:24:32 12,575 ▲ 30 4 559
09:23:45 12,575 ▲ 30 4 555
09:22:58 12,575 ▲ 30 4 551
09:22:32 12,580 ▲ 35 3 547
09:22:31 12,580 ▲ 35 7 544
09:22:18 12,585 ▲ 40 50 537
09:22:10 12,580 ▲ 35 4 487
09:21:45 12,580 ▲ 35 2 483
09:21:44 12,580 ▲ 35 6 481
09:21:23 12,580 ▲ 35 4 475
09:20:57 12,580 ▲ 35 2 471
09:20:56 12,580 ▲ 35 7 469
09:20:36 12,580 ▲ 35 4 462
09:20:21 12,585 ▲ 40 60 458
09:20:10 12,580 ▲ 35 2 398
09:20:09 12,575 ▲ 30 7 396
09:19:48 12,575 ▲ 30 4 389
09:19:23 12,580 ▲ 35 3 385
09:19:22 12,580 ▲ 35 7 382
09:19:01 12,580 ▲ 35 4 375
09:18:35 12,580 ▲ 35 2 371
09:18:34 12,575 ▲ 30 7 369
09:18:13 12,575 ▲ 30 4 362
09:17:48 12,575 ▲ 30 3 358
09:17:47 12,575 ▲ 30 7 355
09:17:26 12,575 ▲ 30 4 348
09:17:00 12,575 ▲ 30 2 344
09:16:59 12,575 ▲ 30 7 342
09:16:39 12,580 ▲ 35 4 335
09:16:13 12,575 ▲ 30 2 331
09:16:12 12,575 ▲ 30 7 329
09:15:51 12,575 ▲ 30 4 322
09:15:26 12,580 ▲ 35 3 318
09:15:25 12,580 ▲ 35 7 315
09:15:13 12,580 ▲ 35 58 308
09:15:04 12,580 ▲ 35 4 250
09:14:38 12,575 ▲ 30 2 246
09:14:37 12,575 ▲ 30 6 244
09:13:51 12,575 ▲ 30 3 238
09:13:50 12,575 ▲ 30 7 235
09:13:04 12,575 ▲ 30 2 228
09:13:03 12,575 ▲ 30 7 226
09:12:25 12,575 ▲ 30 100 219
09:12:16 12,575 ▲ 30 2 119
09:12:15 12,575 ▲ 30 7 117
09:11:29 12,580 ▲ 35 3 110
09:11:28 12,575 ▲ 30 7 107
09:10:41 12,580 ▲ 35 2 100
09:10:40 12,580 ▲ 35 7 98
09:09:54 12,580 ▲ 35 3 91
09:09:53 12,580 ▲ 35 7 88
09:09:07 12,580 ▲ 35 2 81
09:09:06 12,580 ▲ 35 7 79
09:08:19 12,580 ▲ 35 2 72
09:08:18 12,580 ▲ 35 7 70
09:07:32 12,575 ▲ 30 3 63
09:07:31 12,575 ▲ 30 7 60
09:06:53 12,585 ▲ 40 2 53
09:04:37 12,570 ▲ 25 1 51
09:00:03 12,560 ▲ 15 50 50

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
02.18 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,208.88 ▼ 33.29 -1.48%
코스닥 682.92 ▼ 9.67 -1.40%
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.