KOSEF 미국달러선물
(138230)
코스피

액면가 0원
  07.19 15:59

12,340 (12,385)   [시가/고가/저가] 12,335 / 12,340 / 12,295 
전일비/등락률 ▼ 45 (-0.36%) 매도호가/호가잔량 12,340 / 19,195
거래량/전일동시간대비 96,795 /▲ 21,896 매수호가/호가잔량 12,330 / 10
상한가/하한가 16,100 / 8,670 총매도/총매수잔량 116,366 / 135,217

매도잔량 호가 매수잔량
2 12,470 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
2 12,465
1 12,455
11 12,450
1 12,420
30 12,400
20,000 12,355
20,010 12,350
20,000 12,345
19,195 12,340
 
12,330 10
12,325 17,724
12,320 20,113
12,315 20,005
12,310 20,172
12,305 20,170
12,300 253
12,295 174
12,290 154
12,285 1
 
총매도잔량 순매수잔량 총매수잔량
79,252 19,524 98,776
시간외잔량 시간외잔량
0 334
 
KOSEF 미국달러선물 138230
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,094.36 (+27.81)    FUTURE 275.15 (+4.05)   Basis: 0.60
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:30:30 12,340 ▼ 45 82 96,795
15:17:00 12,340 ▼ 45 20 96,713
15:15:51 12,325 ▼ 60 1,235 96,693
15:15:51 12,335 ▼ 50 9 95,458
15:15:51 12,335 ▼ 50 1 95,449
15:15:51 12,335 ▼ 50 1 95,448
15:15:51 12,335 ▼ 50 1 95,447
15:15:51 12,335 ▼ 50 1 95,446
15:15:51 12,335 ▼ 50 1 95,445
15:15:51 12,335 ▼ 50 1 95,444
15:15:51 12,335 ▼ 50 1 95,443
15:15:51 12,335 ▼ 50 1 95,442
15:15:51 12,335 ▼ 50 3 95,441
15:14:42 12,335 ▼ 50 20 95,438
15:13:32 12,335 ▼ 50 20 95,418
15:12:23 12,335 ▼ 50 20 95,398
15:11:14 12,335 ▼ 50 20 95,378
15:10:26 12,325 ▼ 60 15 95,358
15:10:05 12,335 ▼ 50 20 95,343
15:08:55 12,335 ▼ 50 20 95,323
15:07:46 12,335 ▼ 50 20 95,303
15:06:37 12,335 ▼ 50 20 95,283
15:05:45 12,330 ▼ 55 1,006 95,263
15:05:45 12,330 ▼ 55 19 94,257
15:05:28 12,335 ▼ 50 20 94,238
15:04:18 12,335 ▼ 50 20 94,218
15:03:09 12,335 ▼ 50 20 94,198
15:02:00 12,335 ▼ 50 20 94,178
15:00:51 12,335 ▼ 50 20 94,158
14:59:41 12,335 ▼ 50 20 94,138
14:58:45 12,335 ▼ 50 10 94,118
14:58:37 12,335 ▼ 50 8 94,108
14:58:37 12,335 ▼ 50 10 94,100
14:58:37 12,335 ▼ 50 10 94,090
14:58:36 12,335 ▼ 50 8 94,080
14:58:32 12,335 ▼ 50 20 94,072
14:57:23 12,335 ▼ 50 20 94,052
14:56:14 12,335 ▼ 50 20 94,032
14:55:04 12,335 ▼ 50 20 94,012
14:53:55 12,335 ▼ 50 20 93,992
14:52:46 12,335 ▼ 50 20 93,972
14:51:37 12,335 ▼ 50 20 93,952
14:50:27 12,335 ▼ 50 20 93,932
14:49:18 12,335 ▼ 50 20 93,912
14:48:09 12,335 ▼ 50 20 93,892
14:47:00 12,335 ▼ 50 20 93,872
14:45:50 12,335 ▼ 50 20 93,852
14:44:41 12,335 ▼ 50 20 93,832
14:44:17 12,335 ▼ 50 1 93,812
14:43:44 12,335 ▼ 50 10 93,811
14:43:32 12,335 ▼ 50 20 93,801
14:42:23 12,335 ▼ 50 20 93,781
14:41:19 12,330 ▼ 55 1,000 93,761
14:41:13 12,335 ▼ 50 20 92,761
14:40:04 12,335 ▼ 50 20 92,741
14:38:55 12,335 ▼ 50 20 92,721
14:38:46 12,330 ▼ 55 73 92,701
14:38:46 12,330 ▼ 55 10 92,628
14:37:46 12,330 ▼ 55 20 92,618
14:37:39 12,330 ▼ 55 3 92,598
14:37:39 12,330 ▼ 55 1 92,595
14:36:54 12,330 ▼ 55 25 92,594
14:36:43 12,330 ▼ 55 18 92,569
14:36:43 12,330 ▼ 55 25 92,551
14:36:43 12,330 ▼ 55 25 92,526
14:36:43 12,330 ▼ 55 20 92,501
14:36:36 12,330 ▼ 55 20 92,481
14:35:27 12,330 ▼ 55 20 92,461
14:34:18 12,330 ▼ 55 20 92,441
14:33:09 12,330 ▼ 55 20 92,421
14:31:59 12,330 ▼ 55 20 92,401
14:30:50 12,330 ▼ 55 20 92,381
14:29:41 12,325 ▼ 60 4 92,361
14:29:41 12,325 ▼ 60 16 92,357
14:28:32 12,325 ▼ 60 20 92,341
14:27:22 12,325 ▼ 60 20 92,321
14:26:13 12,325 ▼ 60 20 92,301
14:25:04 12,325 ▼ 60 20 92,281
14:23:55 12,325 ▼ 60 20 92,261
14:22:45 12,330 ▼ 55 20 92,241
14:21:36 12,330 ▼ 55 20 92,221
14:20:27 12,330 ▼ 55 20 92,201
14:18:25 12,315 ▼ 70 2 92,181
14:17:38 12,320 ▼ 65 2 92,179
14:16:51 12,320 ▼ 65 2 92,177
14:16:03 12,320 ▼ 65 2 92,175
14:15:16 12,315 ▼ 70 2 92,173
14:14:29 12,315 ▼ 70 2 92,171
14:13:41 12,315 ▼ 70 2 92,169
14:12:54 12,315 ▼ 70 2 92,167
14:12:06 12,315 ▼ 70 2 92,165
14:11:19 12,315 ▼ 70 2 92,163
14:10:32 12,315 ▼ 70 2 92,161
14:09:44 12,320 ▼ 65 2 92,159
14:08:57 12,320 ▼ 65 2 92,157
14:08:10 12,320 ▼ 65 2 92,155
14:07:22 12,320 ▼ 65 2 92,153
14:06:35 12,320 ▼ 65 2 92,151
14:05:47 12,320 ▼ 65 2 92,149
14:05:00 12,320 ▼ 65 2 92,147
14:04:13 12,320 ▼ 65 2 92,145
14:03:25 12,320 ▼ 65 2 92,143
13:57:26 12,320 ▼ 65 1 92,141
13:39:37 12,335 ▼ 50 1 92,140
13:39:21 12,320 ▼ 65 4,519 92,139
13:39:21 12,320 ▼ 65 3 87,620
13:39:21 12,320 ▼ 65 5 87,617
13:39:21 12,320 ▼ 65 7 87,612
13:39:21 12,320 ▼ 65 1 87,605
13:39:21 12,320 ▼ 65 2,200 87,604
13:38:41 12,320 ▼ 65 1 85,404
13:37:45 12,320 ▼ 65 1 85,403
13:36:48 12,320 ▼ 65 1 85,402
13:35:52 12,320 ▼ 65 1 85,401
13:34:56 12,320 ▼ 65 1 85,400
13:34:00 12,320 ▼ 65 1 85,399
13:33:04 12,320 ▼ 65 1 85,398
13:32:32 12,320 ▼ 65 250 85,397
13:32:08 12,320 ▼ 65 1 85,147
13:31:11 12,320 ▼ 65 1 85,146
13:30:15 12,320 ▼ 65 1 85,145
13:29:19 12,320 ▼ 65 1 85,144
13:28:23 12,320 ▼ 65 1 85,143
13:27:27 12,320 ▼ 65 1 85,142
13:26:30 12,320 ▼ 65 1 85,141
13:25:34 12,320 ▼ 65 1 85,140
13:03:19 12,305 ▼ 80 163 85,139
12:44:10 12,300 ▼ 85 18 84,976
12:44:10 12,305 ▼ 80 2 84,958
12:04:47 12,305 ▼ 80 16 84,956
12:04:36 12,305 ▼ 80 30 84,940
12:03:23 12,305 ▼ 80 4 84,910
11:57:41 12,305 ▼ 80 2,000 84,906
11:56:32 12,305 ▼ 80 2,000 82,906
11:56:21 12,305 ▼ 80 1,000 80,906
11:55:11 12,305 ▼ 80 3,000 79,906
11:54:16 12,305 ▼ 80 3,000 76,906
11:53:45 12,300 ▼ 85 2,000 73,906
11:53:42 12,300 ▼ 85 2,000 71,906
11:48:27 12,300 ▼ 85 1 69,906
11:39:37 12,300 ▼ 85 3,000 69,905
11:30:14 12,295 ▼ 90 210 66,905
11:27:48 12,310 ▼ 75 2 66,695
11:27:26 12,300 ▼ 85 3 66,693
11:27:21 12,300 ▼ 85 1 66,690
11:26:46 12,300 ▼ 85 6 66,682
11:26:46 12,300 ▼ 85 7 66,689
11:26:46 12,300 ▼ 85 1 66,676
11:18:52 12,295 ▼ 90 6 66,675
11:16:08 12,295 ▼ 90 1 66,669
11:13:31 12,300 ▼ 85 362 66,668
11:12:30 12,305 ▼ 80 1 66,306
11:05:25 12,305 ▼ 80 111 66,305
11:04:24 12,310 ▼ 75 3 66,194
11:03:35 12,310 ▼ 75 186 66,191
11:01:03 12,315 ▼ 70 20 66,005
10:56:49 12,315 ▼ 70 8 65,985
10:56:43 12,315 ▼ 70 19 65,977
10:56:02 12,315 ▼ 70 8 65,958
10:55:15 12,315 ▼ 70 7 65,950
10:54:27 12,315 ▼ 70 8 65,943
10:53:55 12,320 ▼ 65 4,000 65,935
10:53:43 12,320 ▼ 65 3,000 61,935
10:53:40 12,315 ▼ 70 7 58,935
10:52:53 12,320 ▼ 65 8 58,928
10:52:05 12,315 ▼ 70 7 58,920
10:51:18 12,315 ▼ 70 8 58,913
10:50:31 12,315 ▼ 70 7 58,905
10:49:43 12,315 ▼ 70 8 58,898
10:48:56 12,315 ▼ 70 7 58,890
10:48:09 12,315 ▼ 70 8 58,883
10:47:22 12,315 ▼ 70 7 58,875
10:46:34 12,320 ▼ 65 6 58,866
10:46:34 12,315 ▼ 70 2 58,868
10:45:47 12,320 ▼ 65 7 58,860
10:45:00 12,320 ▼ 65 8 58,853
10:44:12 12,320 ▼ 65 7 58,845
10:43:25 12,320 ▼ 65 8 58,838
10:42:38 12,320 ▼ 65 7 58,830
10:41:50 12,325 ▼ 60 8 58,823
10:38:01 12,325 ▼ 60 2,000 58,815
10:37:56 12,325 ▼ 60 3,000 56,815
10:37:51 12,325 ▼ 60 2,000 53,815
10:32:13 12,335 ▼ 50 8 51,815
10:31:42 12,335 ▼ 50 1 51,807
10:29:34 12,335 ▼ 50 1 51,806
10:27:26 12,335 ▼ 50 1 51,805
10:25:24 12,330 ▼ 55 10 51,804
10:25:17 12,330 ▼ 55 1 51,794
10:23:09 12,330 ▼ 55 1 51,793
10:21:00 12,330 ▼ 55 1 51,792
10:19:44 12,330 ▼ 55 1 51,791
10:18:52 12,330 ▼ 55 1 51,790
10:16:43 12,330 ▼ 55 1 51,789
10:08:10 12,320 ▼ 65 60 51,788
10:05:19 12,320 ▼ 65 5 51,728
10:04:40 12,325 ▼ 60 3 51,723
09:56:36 12,330 ▼ 55 2,000 51,720
09:56:19 12,330 ▼ 55 2,000 49,720
09:56:02 12,330 ▼ 55 400 47,720
09:54:31 12,335 ▼ 50 11 47,320
09:48:21 12,330 ▼ 55 8 47,309
09:47:01 12,330 ▼ 55 1,000 47,301
09:45:34 12,330 ▼ 55 100 46,301
09:43:54 12,325 ▼ 60 206 46,201
09:42:52 12,330 ▼ 55 1 45,995
09:41:33 12,330 ▼ 55 2,512 45,994
09:38:55 12,325 ▼ 60 9 43,482
09:38:08 12,330 ▼ 55 9 43,473
09:37:32 12,335 ▼ 50 2 43,464
09:37:21 12,330 ▼ 55 9 43,462
09:36:33 12,325 ▼ 60 9 43,453
09:35:46 12,325 ▼ 60 9 43,444
09:34:59 12,330 ▼ 55 9 43,435
09:34:11 12,325 ▼ 60 8 43,426
09:33:57 12,335 ▼ 50 486 43,418
09:33:24 12,325 ▼ 60 9 42,932
09:32:57 12,325 ▼ 60 1,500 42,923
09:32:36 12,325 ▼ 60 8 41,423
09:31:49 12,325 ▼ 60 9 41,415
09:31:02 12,325 ▼ 60 8 41,406
09:30:14 12,325 ▼ 60 9 41,398
09:29:27 12,325 ▼ 60 8 41,389
09:28:40 12,325 ▼ 60 9 41,381
09:27:52 12,325 ▼ 60 8 41,372
09:27:05 12,325 ▼ 60 9 41,364
09:26:17 12,325 ▼ 60 8 41,355
09:25:30 12,325 ▼ 60 9 41,347
09:24:43 12,330 ▼ 55 8 41,338
09:24:26 12,330 ▼ 55 5,966 41,330
09:23:55 12,325 ▼ 60 9 35,364
09:23:51 12,325 ▼ 60 1 35,355
09:22:46 12,325 ▼ 60 3,000 35,354
09:21:36 12,320 ▼ 65 47 32,354
09:21:07 12,320 ▼ 65 1 32,307
09:20:56 12,325 ▼ 60 4,980 32,306
09:20:49 12,325 ▼ 60 47 27,326
09:20:43 12,320 ▼ 65 2 27,279
09:20:19 12,325 ▼ 60 20 27,277
09:20:15 12,325 ▼ 60 6,000 27,257
09:20:02 12,325 ▼ 60 47 21,257
09:19:56 12,325 ▼ 60 2 21,210
09:19:14 12,320 ▼ 65 46 21,208
09:19:09 12,320 ▼ 65 2 21,162
09:18:59 12,320 ▼ 65 1 21,160
09:18:27 12,325 ▼ 60 47 21,159
09:18:21 12,325 ▼ 60 2 21,112
09:18:19 12,325 ▼ 60 6,000 21,110
09:18:12 12,325 ▼ 60 5,000 15,110
09:18:04 12,325 ▼ 60 1,000 10,110
09:17:40 12,325 ▼ 60 46 9,110
09:17:34 12,325 ▼ 60 2 9,064
09:16:52 12,325 ▼ 60 46 9,062
09:16:51 12,325 ▼ 60 1 9,016
09:16:47 12,325 ▼ 60 2 9,015
09:16:45 12,330 ▼ 55 10 9,013
09:16:05 12,325 ▼ 60 47 9,003
09:15:59 12,325 ▼ 60 2 8,956
09:15:37 12,325 ▼ 60 3,000 8,954
09:15:17 12,325 ▼ 60 46 5,954
09:15:12 12,325 ▼ 60 2 5,908
09:15:03 12,330 ▼ 55 5 5,906
09:14:56 12,325 ▼ 60 1,000 5,901
09:14:42 12,325 ▼ 60 1 4,901
09:14:39 12,325 ▼ 60 1,000 4,900
09:14:30 12,325 ▼ 60 46 3,900
09:14:24 12,325 ▼ 60 2 3,854
09:13:43 12,325 ▼ 60 47 3,852
09:13:37 12,325 ▼ 60 2 3,805
09:12:55 12,325 ▼ 60 46 3,803
09:12:50 12,325 ▼ 60 2 3,757
09:12:34 12,325 ▼ 60 1 3,755
09:12:08 12,325 ▼ 60 46 3,754
09:12:02 12,325 ▼ 60 2 3,708
09:11:42 12,330 ▼ 55 18 3,706
09:11:33 12,330 ▼ 55 1 3,688
09:11:23 12,325 ▼ 60 1 3,687
09:11:21 12,325 ▼ 60 47 3,686
09:11:15 12,325 ▼ 60 2 3,639
09:10:33 12,320 ▼ 65 46 3,637
09:10:28 12,320 ▼ 65 2 3,591
09:10:25 12,320 ▼ 65 1 3,589
09:09:46 12,320 ▼ 65 46 3,588
09:09:40 12,320 ▼ 65 2 3,542
09:09:00 12,320 ▼ 65 1,000 3,540
09:08:58 12,320 ▼ 65 47 2,540
09:08:53 12,320 ▼ 65 2 2,493
09:08:45 12,320 ▼ 65 908 2,491
09:08:34 12,320 ▼ 65 1,150 1,583
09:08:17 12,320 ▼ 65 1 433
09:08:11 12,315 ▼ 70 46 432
09:08:05 12,315 ▼ 70 2 386
09:07:24 12,315 ▼ 70 46 384
09:07:18 12,315 ▼ 70 2 338
09:06:36 12,315 ▼ 70 47 336
09:06:31 12,315 ▼ 70 2 289
09:06:08 12,315 ▼ 70 1 287
09:05:47 12,315 ▼ 70 2 286
09:05:43 12,315 ▼ 70 3 284
09:05:31 12,325 ▼ 60 1 281
09:05:22 12,325 ▼ 60 68 280
09:04:38 12,320 ▼ 65 20 212
09:01:36 12,310 ▼ 75 13 192
09:01:36 12,315 ▼ 70 6 179
09:01:36 12,320 ▼ 65 169 173
09:00:02 12,335 ▼ 50 4 4

 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
07.19 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,094.36 ▲ 27.81 1.35%
코스닥 674.06 ▲ 8.91 1.34%
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.