개인정보보호 정책 및 약관을 업데이트했습니다. 더 자세한 내용은 여기 있습니다.
3
 

실시간 지수 선물

실시간 스트리밍 선물 시세(CFD)

 지수월물현재가베이스고가저가변동변동 %시간
 다우존스Jun 1518,030.5017,990.0018,049.5017,839.50+40.50+0.23%4:46:04 
 S&P 500Jun 152,107.652,104.752,110.152,088.45+2.90+0.14%4:45:58 
 나스닥 100Jun 154,507.404,524.754,533.404,472.20-17.35-0.38%4:46:04 
 러셀 2000Jun 151,255.001,251.701,259.301,238.00+3.30+0.26%4:45:28 
 S&P 500 VIXMay 1514.5815.1315.7314.58-0.55-3.64%4:31:10 
 독일 DAXJun 1511,846.3012,065.0012,082.5011,774.50-218.70-1.81%4:46:04 
 프랑스 CACMay 155,131.005,218.005,236.205,089.00-87.00-1.67%4:45:58 
 FTSEJun 157,005.307,043.707,049.806,944.00-38.40-0.55%4:45:28 
 Euro StoxxJun 153,660.503,713.003,712.503,635.50-52.50-1.41%4:44:49 
 이탈리아 FTSE MIBJun 1523,200.0023,411.0023,513.0023,125.00-211.00-0.90%0:40:00 
 스위스 SMIJun 159,223.009,277.009,267.509,133.50-54.00-0.58%4:43:46 
 IBEX 35May 1511,546.5011,584.0011,636.0011,488.00-37.50-0.32%3:00:01 
 오스트리아 ATXJun 152,608.502,625.302,628.002,592.00-16.80-0.64%0:30:03 
 WIG20Jun 152,525.502,525.002,531.502,515.50+0.50+0.02%23:49:36 
 네덜란드 AEXMay 15498.90506.11509.10495.00-7.21-1.42%4:45:01 
 헝가리 BUXDec 1522,660.022,779.023,019.022,626.5-119.0-0.52%28/04 
 RTSJun 15101,670102,270102,990101,620-600-0.59%4:30:00 
 노르웨이 OBXMay 15584.45590.44588.85583.95-5.99-1.01%23:20:00 
 덴마크 OMXCMay 151,011.751,028.401,026.751,002.83-16.65-1.62%23:50:00 
 스웨덴 OMXSMay 151,671.131,708.751,703.501,658.88-37.62-2.20%0:19:48 
 iBovespaJun 1556,550.0056,238.0056,800.0055,735.00+220.00+0.39%4:30:00 
 멕시코 IPCJun 1545,285.0045,560.0045,517.5045,215.00-275.00-0.60%4:45:07 
 BIST 30Jun 15106.25106.45106.70105.90-0.20-0.19%28/04 
 닛케이Jun 1519,942.5020,000.0020,148.0019,933.00-57.50-0.29%4:46:04 
 항셍May 1528,423.0028,381.0028,474.0028,181.00+42.00+0.15%0:45:00 
 홍콩 HMay 1514,738.0014,801.0014,869.0014,546.00-63.00-0.43%0:44:48 
 China A50May 1514,277.0014,209.0014,439.0014,046.00+68.00+0.48%2:58:49 
 호주 S&P/ASXJun 155,930.505,979.005,984.605,905.50-48.50-0.81%4:46:01 
 싱가폴 MSCIMay 15393.25395.70396.25392.55-2.45-0.62%1:56:00 
 인도 니프티May 158,337.758,268.758,376.508,242.50+69.00+0.83%19:10:01 
 BSE SensexMay 1527,541.0027,541.0027,686.0027,276.00+209.00+1.00%28/04 
 Bank NIFTYApr 1518,215.1018,215.1018,341.9017,771.40+424.90+2.39%28/04 
 코스피Jun 15270.20270.20272.35269.70-1.20-0.44%28/04 
 남아공 FTSE/JSEJun 1549,222.0049,333.0049,358.0048,941.50-111.00-0.23%0:24:55 
 독일 MDAXJun 1520,899.5021,307.0021,330.5020,819.50-407.50-1.91%0:30:04 
 독일 TecDAXJun 151,647.301,677.501,677.301,631.80-30.20-1.80%0:29:39 

미국 선물시장 시세


Indices Futures prices as of April 28th, 2015 - 14:44 CDT
  종목월물현재가변동오픈고가저가시간차트
E-Mini S&P 500Jun 15 2108.75+4.002103.752110.252088.2514:34Q / C / O
E-Mini Nasdaq 100Jun 15 4511.75-13.004524.254531.254471.7514:34Q / C / O
DJIA mini-sizedJun 15 18041+5117993180501783914:34Q / C / O
Russell 2000 MiniJun 15 1256.30+4.601250.601259.501237.8014:34Q / C / O
E-Mini S&P MidcapJun 15 1524.30+5.101517.601525.101507.2014:33Q / C / O
S&P 500 IndexJun 15 2108.00+3.302104.002109.302088.7014:22Q / C / O
Nasdaq 100Jun 15 4530.00+5.254520.004530.004473.0011:54Q / C / O
DJIAJun 15 18000+1018000180001800010:13Q / C / O
E-Mini S&P SmallcapJun 15 724.90s0.000.00729.80716.0004/27/15Q / C / O
CBOE S&P 500 VIXMay 15 14.550-0.57515.10015.75014.55014:34Q / C / O
Dax IndexJun 15 11836.5-228.512037.512085.011773.014:34Q / C / O

EUREX 선물시장 시세

 지수월물현재가베이스고가저가변동변동 %시간
 DAXJun 1511,830.0012,065.0012,085.0011,773.00-235.00-1.95%4:29:00
 DAX Price Index DividendDec 14143.10143.10143.10143.100.000.00%28/04
 DivDAXJun 15174.00174.00174.00174.0000%24/04
 DivDAX DividendDec 145.255.255.255.250.000.00%28/04
 DJ Banks Titans30Jun 1583.8083.8083.8083.800.000.00%28/04
 DJ Global Titans50 EURJun 15304.30304.30304.30304.300.000.00%28/04
 DJ Global Titans50 USDJun 15246.20246.20246.20246.200.000.00%28/04
 DJ Insurance Titans30Jun 15262.30262.30262.30262.300.000.00%28/04
 DJ Oil&Gas Titans30Jun 15454.30454.30454.30454.300.000.00%28/04
 DJ Telecom Titans30Jun 15299.10299.10299.10299.100.000.00%28/04
 DJ Utilities Titans30Jun 15113.30113.30113.30113.300.000.00%28/04
 STOXX (FXXE)Jun 15380.00380.00380.00380.000.000.00%27/04
 STOXX50 (FESX)Jun 153,655.003,713.003,713.003,635.00-58.00-1.56%4:30:00
 STOXX50 (FSTX)Jun 153,494.003,543.003,541.003,475.00-49.00-1.38%4:14:00
 STOXX50 DividendDec 14114.60114.60114.70114.50+0.10+0.09%0:27:00
 STOXX50 ex FinancialsJun 151,830.001,830.001,830.001,830.0000%01/04
 STOXX600Jun 15402.70408.20407.70399.70-5.50-1.35%1:59:00
 STOXX600 Auto&PartsJun 15656.70669.10674.00651.10-12.40-1.85%0:39:00
 STOXX600 BanksJun 15218.40220.80220.30217.20-2.40-1.09%0:38:00
 STOXX600 Basic ResourcesJun 15430.30432.90433.10426.90-2.60-0.60%0:29:00
 STOXX600 ChemicalsJun 15929.40948.60936.00926.80-19.20-2.02%0:25:00
 STOXX600 Cons&MatJun 15401.20410.50406.00401.20-9.30-2.27%23:11:00
 STOXX600 Financial ServJun 15460.50467.70465.60460.50-7.20-1.54%23:18:00
 STOXX600 Food&BeverageJun 15639.00648.00644.00637.50-9.00-1.39%28/04
 STOXX600 Health CareJun 15841.50863.30856.60834.30-21.80-2.53%0:48:00
 STOXX600 Ind Gd&SerJun 15478.80486.50486.50476.00-7.70-1.58%0:24:00
 STOXX600 InsuranceJun 15281.70287.60286.00281.20-5.90-2.05%0:29:00
 STOXX600 Insurance DivDec 147.817.817.817.810.000.00%28/04
 STOXX600 MediaJun 15321.60327.90324.30321.60-6.30-1.92%23:03:00
 STOXX600 Oil&GasJun 15340.10338.10342.10337.20+2.00+0.59%0:57:00
 STOXX600 Oil&Gas DivDec 1413.4013.4013.4013.400.000.00%28/04
 STOXX600 REJun 15193.50195.00193.50193.50-1.50-0.77%19:30:00
 STOXX600 RetailJun 15360.80364.10363.50360.30-3.30-0.91%23:42:00
 STOXX600 TechnologyJun 15362.50369.60366.20362.50-7.10-1.92%23:03:00
 STOXX600 TelecomJun 15370.50375.90373.60369.00-5.40-1.44%0:34:00
 STOXX600 Telecom DivDec 1411.6411.6411.6411.640.000.00%28/04
 STOXX600 Trvl&LeiJun 15256.30261.50258.40255.50-5.20-1.99%0:24:00
 STOXX600 UtilitiesJun 15333.00335.20335.70333.00-2.20-0.66%23:08:00
 STOXX600 Utilities DivDec 1412.2712.2712.2712.270.000.00%28/04
 STOXX BanksJun 15156.40157.10157.30154.90-0.70-0.45%4:13:00
 STOXX Banks DividendDec 144.714.714.714.710.000.00%28/04
 STOXX Basic ResourcesJun 15205.90213.00210.40205.80-7.10-3.33%0:21:00
 STOXX ChemicalsJun 151,105.401,132.801,123.701,105.40-27.40-2.42%23:17:00
 STOXX Cons&MaterialsJun 15365.90372.00371.00365.90-6.10-1.64%23:14:00
 STOXX Financial ServicesJun 15360.50364.80360.50360.50-4.30-1.18%23:03:00
 STOXX Food&BeverageJun 15601.40601.40606.10601.000.000.00%27/04
 STOXX Health CareJun 15827.20858.70846.80824.40-31.50-3.67%23:36:00
 STOXX Ind Gds&SerJun 15687.60697.60692.20687.60-10.00-1.43%22:48:00
 STOXX InsuranceJun 15245.90251.00250.50245.70-5.10-2.03%0:28:00
 STOXX Insurance DividendDec 147.767.767.767.760.000.00%28/04
 STOXX LargeJun 15395.30395.30395.30391.800.000.00%27/04
 STOXX Large200Jun 15417.50417.50419.00417.3000%24/04
 STOXX MediaJun 15256.70256.70257.70256.7000%21/04
 STOXX MidJun 15395.70395.70395.70395.700.000.00%27/04
 STOXX Mid200Jun 15437.00444.00438.00437.00-7.00-1.58%0:09:00
 STOXX Oil&GasJun 15333.90331.20337.20332.90+2.70+0.82%0:57:00
 STOXX Oil&Gas DividendDec 1415.1015.1015.1015.100.000.00%28/04
 STOXX Per&Hou GoodsJun 15647.90663.80647.90647.90-15.90-2.40%23:03:00
 STOXX REJun 15237.00237.00237.00232.100.000.00%27/04
 STOXX RetailJun 15467.10467.10467.40467.100.000.00%27/04
 STOXX Select Div30 (FD3D)Dec 1482.0082.0082.0082.000.000.00%28/04
 STOXX Select Div30 (FEDV)Jun 151,970.001,994.001,974.001,970.00-24.00-1.20%0:17:00
 STOXX SmallJun 15241.20241.20241.20237.700.000.00%27/04
 STOXX Small200Jun 15273.00276.20276.70272.60-3.20-1.16%0:27:00
 STOXX TechnologyJun 15404.80404.80404.80403.100.000.00%27/04
 STOXX Telecom DivDec 1413.7513.7513.7513.750.000.00%28/04
 STOXX TelecommunicationsJun 15386.30393.40391.20386.20-7.10-1.80%0:28:00
 STOXX Travel&LeisureJun 15200.60200.60200.60200.600.000.00%27/04
 STOXX UtilitiesJun 15297.60299.60299.40296.60-2.00-0.67%28/04
 STOXX Utilities DividendDec 1411.5011.5011.5011.500.000.00%28/04
 STOXX600 Per&Hou GdsJun 15769.00769.00772.00768.6000%24/04
 STOXX Automobiles&PartsJun 15630.40641.10647.90625.90-10.70-1.67%0:07:00
 iShares DAXJun 15105.90105.90105.90105.900.000.00%28/04
 MDAXJun 1520,955.0021,307.0021,342.0020,826.00-352.00-1.65%2:58:00
 MSCI JapanJun 155,347.005,347.005,347.005,347.0000%14/04
 MSCI RussiaJun 15563.00563.00563.00563.000.000.00%28/04
 OMXH25Jun 153,463.503,551.503,539.003,459.20-88.00-2.48%0:21:00
 RDX USDJun 151,237.001,250.001,237.001,211.00-13.00-1.04%0:28:00
 BSE SensexMay 1527,175.0027,175.0027,175.0027,175.000.000.00%28/04
 SLI Swiss LeaderJun 151,357.001,368.201,357.901,357.00-11.20-0.82%0:05:00
 SMIJun 159,218.009,277.009,268.009,133.00-59.00-0.64%4:23:00
 SMI DividendDec 14274.00274.00274.00274.0000%06/03
 SMIMJun 151,803.001,814.001,819.001,797.00-11.00-0.61%0:27:00
 TecDAXJun 151,648.001,679.501,675.501,633.00-31.50-1.88%0:25:00
 VSTOXX MiniMay 1521.4020.9522.2021.10+0.45+2.15%3:58:00

   
© 2014 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.
책임한계고지: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures) and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn`t bear any responsibility for any trading losses you might incur as a result of using this data .

Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.