KOSEF 미국달러선물
(138230)
코스피

액면가 0원
  06.27 15:59

13,495 (13,620)   [시가/고가/저가] 13,555 / 13,575 / 13,425 
전일비/등락률 ▼ 125 (-0.92%) 매도호가/호가잔량 13,495 / 4,925
거래량/전일동시간대비 6,327 /▲ 3,921 매수호가/호가잔량 13,480 / 6,916
상한가/하한가 17,705 / 9,535 총매도/총매수잔량 74,945 / 70,834

호가및체결가
거래원동향
종목속보 		시간대별시세
투자자별매매동향
증권사리포트 		일자별시세
기업정보 		지표추이
재무제표 		차트
시간외단일가
 외국인지분율
공시/전자공시

매도잔량 호가 매수잔량
3 13,620 전일 비교차트, 오늘자 내용은 아래 표를 참고해 주세요.
20 13,600
1 13,565
43 13,555
20 13,550
200 13,525
9,516 13,510
9,760 13,505
9,951 13,500
4,925 13,495
 
13,480 6,916
13,475 9,206
13,470 14,334
13,450 2
13,445 3
13,440 15
13,430 10
13,420 14
13,415 1
13,410 1
 
총매도잔량 순매수잔량 총매수잔량
34,439 -3,937 30,502
시간외잔량 시간외잔량
0 1
 
KOSEF 미국달러선물 138230
현재가 차트입니다. 자세한 내용은 표를 참고해 주세요.
KOSPI 2,401.92 (+35.32)    FUTURE 316.60 (+3.90)   Basis: 0.40
지수차트 입니다. 자세한 내용은 표를 참고해 주세요.

시간 체결가 전일비 체결량 거래량
15:30:10 13,495 ▼ 125 263 6,327
15:16:07 13,475 ▼ 145 3 6,064
15:15:44 13,475 ▼ 145 7 6,061
15:13:09 13,480 ▼ 140 10 6,054
15:08:44 13,475 ▼ 145 12 6,044
15:03:36 13,470 ▼ 150 15 6,032
15:00:09 13,465 ▼ 155 170 6,017
14:58:36 13,465 ▼ 155 15 5,847
14:54:51 13,465 ▼ 155 50 5,832
14:33:27 13,465 ▼ 155 10 5,782
14:25:06 13,460 ▼ 160 10 5,772
14:17:05 13,450 ▼ 170 1,653 5,762
14:13:24 13,440 ▼ 180 128 4,109
14:08:18 13,430 ▼ 190 3 3,981
14:06:50 13,425 ▼ 195 3 3,978
14:06:15 13,425 ▼ 195 196 3,975
14:06:15 13,430 ▼ 190 4 3,779
14:04:25 13,435 ▼ 185 11 3,775
14:01:22 13,445 ▼ 175 1 3,764
14:00:36 13,445 ▼ 175 1 3,763
14:00:35 13,445 ▼ 175 1 3,762
13:59:50 13,445 ▼ 175 1 3,761
13:58:35 13,445 ▼ 175 11 3,760
13:56:04 13,450 ▼ 170 5 3,749
13:47:29 13,450 ▼ 170 26 3,744
13:46:42 13,445 ▼ 175 26 3,718
13:45:54 13,450 ▼ 170 26 3,692
13:45:37 13,450 ▼ 170 10 3,666
13:45:07 13,450 ▼ 170 26 3,656
13:44:20 13,445 ▼ 175 26 3,630
13:43:32 13,450 ▼ 170 26 3,604
13:42:50 13,450 ▼ 170 1 3,578
13:42:45 13,450 ▼ 170 26 3,577
13:41:57 13,450 ▼ 170 26 3,551
13:41:10 13,450 ▼ 170 26 3,525
13:40:23 13,445 ▼ 175 26 3,499
13:40:15 13,445 ▼ 175 100 3,473
13:39:35 13,445 ▼ 175 26 3,373
13:38:48 13,450 ▼ 170 26 3,347
13:38:01 13,450 ▼ 170 22 3,321
13:38:01 13,455 ▼ 165 4 3,299
13:37:13 13,450 ▼ 170 26 3,295
13:36:26 13,450 ▼ 170 26 3,269
13:35:38 13,445 ▼ 175 26 3,243
13:34:51 13,445 ▼ 175 26 3,217
13:34:04 13,445 ▼ 175 26 3,191
13:33:16 13,440 ▼ 180 26 3,165
13:32:29 13,445 ▼ 175 11 3,139
13:32:29 13,455 ▼ 165 15 3,128
13:31:44 13,460 ▼ 160 1 3,113
13:30:56 13,460 ▼ 160 1 3,112
13:30:26 13,460 ▼ 160 1 3,111
13:30:09 13,460 ▼ 160 1 3,110
13:29:22 13,460 ▼ 160 1 3,109
13:28:46 13,455 ▼ 165 1 3,108
13:28:36 13,455 ▼ 165 2 3,107
13:28:34 13,455 ▼ 165 1 3,105
13:28:16 13,460 ▼ 160 2 3,104
13:27:48 13,460 ▼ 160 1 3,102
13:27:47 13,460 ▼ 160 1 3,101
13:27:25 13,455 ▼ 165 1 3,100
13:27:20 13,455 ▼ 165 1 3,099
13:27:06 13,455 ▼ 165 1 3,098
13:27:01 13,455 ▼ 165 2 3,097
13:27:00 13,455 ▼ 165 1 3,095
13:26:14 13,460 ▼ 160 1 3,094
13:26:12 13,460 ▼ 160 1 3,093
13:25:45 13,460 ▼ 160 1 3,092
13:25:40 13,460 ▼ 160 1 3,091
13:25:26 13,460 ▼ 160 1 3,090
13:25:26 13,460 ▼ 160 2 3,089
13:25:25 13,460 ▼ 160 1 3,087
13:24:39 13,460 ▼ 160 1 3,086
13:24:37 13,460 ▼ 160 1 3,085
13:24:05 13,460 ▼ 160 1 3,084
13:24:01 13,460 ▼ 160 1 3,083
13:23:52 13,460 ▼ 160 2 3,082
13:23:50 13,460 ▼ 160 1 3,080
13:23:46 13,460 ▼ 160 1 3,079
13:23:30 13,460 ▼ 160 2 3,078
13:23:04 13,460 ▼ 160 1 3,076
13:23:03 13,460 ▼ 160 1 3,075
13:22:42 13,460 ▼ 160 1 3,074
13:22:26 13,460 ▼ 160 3 3,073
13:22:25 13,460 ▼ 160 1 3,070
13:22:20 13,460 ▼ 160 1 3,069
13:22:17 13,460 ▼ 160 2 3,068
13:22:17 13,460 ▼ 160 1 3,066
13:22:15 13,460 ▼ 160 1 3,065
13:22:13 13,460 ▼ 160 1 3,064
13:22:06 13,460 ▼ 160 1 3,063
13:21:55 13,460 ▼ 160 2 3,062
13:21:38 13,455 ▼ 165 2 3,060
13:21:29 13,455 ▼ 165 2 3,058
13:21:28 13,455 ▼ 165 1 3,056
13:21:08 13,460 ▼ 160 1 3,055
13:20:51 13,460 ▼ 160 3 3,054
13:20:45 13,460 ▼ 160 1 3,051
13:20:42 13,460 ▼ 160 1 3,050
13:20:40 13,460 ▼ 160 1 3,049
13:20:37 13,455 ▼ 165 1 3,048
13:20:33 13,455 ▼ 165 1 3,047
13:20:26 13,455 ▼ 165 1 3,046
13:20:20 13,455 ▼ 165 2 3,045
13:20:04 13,455 ▼ 165 3 3,043
13:19:55 13,455 ▼ 165 2 3,040
13:19:33 13,455 ▼ 165 1 3,038
13:19:16 13,455 ▼ 165 2 3,037
13:19:13 13,455 ▼ 165 1 3,035
13:19:09 13,455 ▼ 165 1 3,034
13:19:07 13,455 ▼ 165 1 3,033
13:19:05 13,455 ▼ 165 1 3,032
13:19:00 13,455 ▼ 165 1 3,031
13:18:57 13,455 ▼ 165 1 3,030
13:18:53 13,455 ▼ 165 1 3,029
13:18:46 13,455 ▼ 165 2 3,028
13:18:29 13,455 ▼ 165 3 3,026
13:18:20 13,455 ▼ 165 2 3,023
13:18:12 13,455 ▼ 165 1 3,021
13:17:58 13,460 ▼ 160 1 3,020
13:17:56 13,440 ▼ 180 32 3,019
13:17:42 13,455 ▼ 165 3 2,987
13:17:33 13,460 ▼ 160 1 2,984
13:17:29 13,460 ▼ 160 1 2,983
13:17:25 13,460 ▼ 160 1 2,982
13:17:20 13,460 ▼ 160 1 2,981
13:17:17 13,460 ▼ 160 1 2,980
13:17:13 13,460 ▼ 160 1 2,979
13:17:11 13,460 ▼ 160 2 2,978
13:17:09 13,445 ▼ 175 31 2,976
13:16:54 13,455 ▼ 165 2 2,945
13:16:32 13,455 ▼ 165 1 2,943
13:16:23 13,455 ▼ 165 2 2,942
13:16:21 13,440 ▼ 180 24 2,940
13:16:21 13,445 ▼ 175 2 2,916
13:16:21 13,450 ▼ 170 5 2,914
13:16:07 13,460 ▼ 160 3 2,909
13:15:53 13,460 ▼ 160 1 2,906
13:15:49 13,460 ▼ 160 1 2,905
13:15:37 13,460 ▼ 160 1 2,904
13:15:36 13,460 ▼ 160 1 2,903
13:15:34 13,445 ▼ 175 31 2,902
13:15:33 13,460 ▼ 160 1 2,871
13:15:19 13,460 ▼ 160 2 2,870
13:14:52 13,460 ▼ 160 1 2,868
13:14:49 13,460 ▼ 160 2 2,867
13:14:47 13,445 ▼ 175 31 2,865
13:14:45 13,460 ▼ 160 1 2,834
13:14:32 13,460 ▼ 160 3 2,833
13:14:13 13,460 ▼ 160 1 2,830
13:14:09 13,460 ▼ 160 1 2,829
13:14:01 13,460 ▼ 160 1 2,828
13:13:59 13,445 ▼ 175 24 2,827
13:13:59 13,450 ▼ 170 8 2,803
13:13:57 13,460 ▼ 160 1 2,795
13:13:53 13,460 ▼ 160 1 2,794
13:13:45 13,460 ▼ 160 3 2,793
13:13:14 13,465 ▼ 155 2 2,790
13:13:12 13,450 ▼ 170 31 2,788
13:13:12 13,465 ▼ 155 1 2,757
13:12:57 13,465 ▼ 155 2 2,756
13:12:33 13,465 ▼ 155 1 2,754
13:12:29 13,465 ▼ 155 1 2,753
13:12:24 13,450 ▼ 170 31 2,752
13:12:17 13,465 ▼ 155 1 2,721
13:12:13 13,465 ▼ 155 1 2,720
13:12:10 13,465 ▼ 155 3 2,719
13:11:46 13,465 ▼ 155 10 2,716
13:11:37 13,450 ▼ 170 32 2,706
13:11:32 13,465 ▼ 155 1 2,674
13:10:53 13,465 ▼ 155 1 2,673
13:10:50 13,450 ▼ 170 31 2,672
13:10:49 13,465 ▼ 155 1 2,641
13:10:02 13,450 ▼ 170 31 2,640
13:09:52 13,465 ▼ 155 1 2,609
13:09:15 13,450 ▼ 170 31 2,608
13:09:13 13,465 ▼ 155 1 2,577
13:09:09 13,465 ▼ 155 1 2,576
13:08:28 13,450 ▼ 170 32 2,575
13:08:12 13,465 ▼ 155 1 2,543
13:08:10 13,465 ▼ 155 10 2,542
13:07:40 13,450 ▼ 170 31 2,532
13:06:53 13,450 ▼ 170 31 2,501
13:06:45 13,465 ▼ 155 10 2,470
13:06:05 13,450 ▼ 170 32 2,460
13:05:41 13,465 ▼ 155 10 2,428
13:05:18 13,450 ▼ 170 31 2,418
13:04:31 13,450 ▼ 170 31 2,387
13:03:43 13,450 ▼ 170 31 2,356
13:03:27 13,465 ▼ 155 10 2,325
13:02:56 13,450 ▼ 170 32 2,315
12:57:00 13,445 ▼ 175 114 2,283
12:56:03 13,460 ▼ 160 10 2,169
12:54:42 13,455 ▼ 165 10 2,159
12:53:52 13,445 ▼ 175 18 2,149
12:53:52 13,450 ▼ 170 18 2,131
12:53:41 13,460 ▼ 160 10 2,113
12:50:04 13,455 ▼ 165 10 2,103
12:48:14 13,460 ▼ 160 101 2,093
12:43:15 13,465 ▼ 155 1 1,992
12:43:02 13,465 ▼ 155 1 1,991
12:42:47 13,470 ▼ 150 1 1,990
12:26:26 13,480 ▼ 140 5 1,989
12:22:26 13,480 ▼ 140 10 1,984
12:09:24 13,470 ▼ 150 151 1,974
11:59:35 13,460 ▼ 160 23 1,823
11:55:42 13,470 ▼ 150 10 1,800
11:50:14 13,455 ▼ 165 100 1,790
11:49:14 13,465 ▼ 155 10 1,690
11:42:39 13,465 ▼ 155 10 1,680
11:33:45 13,455 ▼ 165 4 1,670
11:32:22 13,460 ▼ 160 9 1,666
11:32:04 13,465 ▼ 155 5 1,657
11:25:44 13,470 ▼ 150 1 1,652
11:25:19 13,465 ▼ 155 51 1,651
11:17:02 13,470 ▼ 150 4 1,600
11:10:09 13,465 ▼ 155 1 1,596
11:09:00 13,465 ▼ 155 1 1,595
11:08:55 13,470 ▼ 150 1 1,594
11:07:16 13,465 ▼ 155 2 1,593
10:54:07 13,465 ▼ 155 1 1,591
10:52:45 13,470 ▼ 150 5 1,590
10:49:14 13,475 ▼ 145 1 1,585
10:47:34 13,475 ▼ 145 1 1,584
10:45:54 13,475 ▼ 145 1 1,583
10:44:14 13,480 ▼ 140 1 1,582
10:42:34 13,475 ▼ 145 1 1,581
10:40:54 13,480 ▼ 140 1 1,580
10:40:54 13,480 ▼ 140 1 1,579
10:39:44 13,470 ▼ 150 22 1,578
10:39:14 13,470 ▼ 150 1 1,556
10:38:27 13,470 ▼ 150 2 1,555
10:38:03 13,475 ▼ 145 2 1,553
10:37:01 13,480 ▼ 140 37 1,551
10:33:19 13,480 ▼ 140 93 1,514
10:33:03 13,480 ▼ 140 52 1,421
10:25:29 13,480 ▼ 140 46 1,369
10:25:16 13,480 ▼ 140 1 1,323
10:23:15 13,480 ▼ 140 400 1,322
10:17:24 13,480 ▼ 140 1 719
10:17:24 13,475 ▼ 145 203 922
10:17:24 13,485 ▼ 135 1 718
10:17:12 13,490 ▼ 130 6 717
10:16:53 13,500 ▼ 120 1 711
10:16:06 13,495 ▼ 125 1 710
10:15:24 13,500 ▼ 120 114 709
10:14:30 13,500 ▼ 120 1 595
10:13:27 13,505 ▼ 115 1 594
10:10:45 13,510 ▼ 110 4 593
10:10:30 13,515 ▼ 105 1 589
10:07:49 13,520 ▼ 100 3 588
10:07:12 13,525 ▼ 95 1 585
10:05:44 13,530 ▼ 90 1 584
10:04:09 13,530 ▼ 90 3 583
10:04:04 13,535 ▼ 85 1 580
10:03:46 13,535 ▼ 85 1 579
10:02:25 13,540 ▼ 80 2 578
10:02:24 13,545 ▼ 75 1 576
10:01:37 13,545 ▼ 75 1 575
10:01:04 13,550 ▼ 70 100 574
10:00:44 13,555 ▼ 65 1 474
09:59:04 13,555 ▼ 65 1 473
09:57:24 13,555 ▼ 65 1 472
09:55:44 13,555 ▼ 65 1 471
09:42:21 13,555 ▼ 65 300 470
09:34:17 13,550 ▼ 70 11 170
09:22:29 13,550 ▼ 70 1 159
09:18:49 13,555 ▼ 65 3 158
09:13:32 13,550 ▼ 70 2 155
09:12:10 13,550 ▼ 70 12 153
09:10:13 13,575 ▼ 45 5 141
09:10:11 13,575 ▼ 45 10 136
09:10:02 13,575 ▼ 45 2 126
09:09:52 13,575 ▼ 45 3 124
09:08:09 13,575 ▼ 45 1 121
09:06:34 13,565 ▼ 55 10 120
09:05:31 13,550 ▼ 70 1 110
09:04:30 13,555 ▼ 65 10 109
09:02:30 13,550 ▼ 70 5 99
09:01:03 13,550 ▼ 70 50 94
09:00:22 13,550 ▼ 70 13 44
09:00:22 13,550 ▼ 70 10 31
09:00:22 13,555 ▼ 65 21 21

 
로그인 버튼
ID찾기 │ 회원가입 │ 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
06.27 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,401.92 ▲ 35.32 1.49%
코스닥 770.60 ▲ 20.3 2.71%
종목편집  새로고침 

(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.