개인정보보호 정책 및 약관을 업데이트했습니다. 더 자세한 내용은 여기 있습니다.
1
 

실시간 지수 선물

실시간 스트리밍 선물 시세(CFD)

 지수월물현재가베이스고가저가변동변동 %시간
 다우존스Mar 1517,132.5017,097.0017,137.0017,066.50+35.50+0.21%10:43:36
 S&P 500Mar 151,992.451,988.501,993.151,984.15+3.95+0.20%10:43:18
 나스닥 100Mar 154,147.204,141.254,149.404,129.80+5.95+0.14%10:43:32
 러셀 2000Mar 151,163.101,162.601,163.701,157.90+0.50+0.04%10:43:18
 S&P 500 VIXFeb 1520.7521.0321.2020.73-0.28-1.31%10:42:03
 독일 DAXMar 1510,670.1010,672.1010,679.3010,623.70-2.00-0.02%10:43:36
 프랑스 CACFeb 154,605.504,604.304,607.704,582.70+1.20+0.03%10:43:30
 FTSEMar 156,685.506,685.306,689.106,662.10+0.20+0.00%10:43:36
 Euro StoxxMar 153,336.503,336.503,397.503,331.50-35.50-1.05%31/01
 이탈리아 FTSE MIBMar 1520,520.0020,520.0020,733.0020,415.00-56.00-0.27%31/01
 스위스 SMIMar 158,244.508,244.508,415.008,241.00-71.50-0.86%31/01
 스페인 IBEXFeb 1510,428.0010,428.0010,584.0010,336.00-71.50-0.68%31/01
 오스트리아 ATXMar 152,185.802,185.802,198.502,177.80+11.00+0.51%31/01
 폴란드 WIGMar 152,351.002,351.002,357.502,341.00+1.00+0.04%31/01
 네덜란드 AEXFeb 15449.60449.30449.70447.20+0.30+0.07%10:43:36
 헝가리 BUXDec 1516,683.016,683.016,846.016,606.5-114.0-0.68%31/01
 RTSMar 1574,08074,08075,73071,350+2270+3.16%31/01
 노르웨이 OBXFeb 15544.70544.70546.90540.65+1.25+0.23%31/01
 덴마크 OMXCFeb 15864.75864.75871.13863.28+2.10+0.24%31/01
 스웨덴 OMXSFeb 151,574.881,574.881,583.751,572.13+5.38+0.34%31/01
 iBovespaFeb 1547,250.0047,250.0047,590.0046,515.00-650.00-1.36%31/01
 멕시코 IPCMar 1540,962.5040,962.5041,677.5040,850.00-912.50-2.18%31/01
 BIST 30Feb 15110.78110.78111.43109.58+0.12+0.11%31/01
 닛케이Mar 1517,573.0017,480.5017,583.0017,440.50+92.50+0.53%10:43:32
 항셍Feb 1524,449.0024,464.0024,468.0024,359.00-15.00-0.06%10:43:32
 홍콩 HFeb 1511,581.0011,703.0011,592.0011,523.00-122.00-1.04%10:43:26
 China A50Feb 1510,324.0010,359.0010,338.0010,191.00-35.00-0.34%10:43:26
 호주 S&P/ASXMar 155,573.005,530.505,573.505,534.50+42.50+0.77%10:43:36
 싱가폴 MSCIFeb 15380.70380.05380.95379.55+0.65+0.17%10:39:26
 인도 니프티Feb 158,822.008,879.758,865.008,805.75-57.75-0.65%10:43:30
 BSE SensexJan 1527,552.5027,552.5027,608.2527,192.750.000.00%09/01
 Bank NIFTYFeb 1520,000.0020,000.0020,740.0019,891.30-667.60-3.23%30/01
 코스피Mar 15251.60251.20251.95250.05+0.40+0.16%10:22:00
 남아공 FTSE/JSEMar 1545,107.0045,107.0045,342.5044,923.50+239.00+0.53%31/01
 독일 MDAXMar 1518,577.5018,577.5018,733.5018,551.50-67.50-0.36%31/01
 독일 TecDAXMar 151,498.001,498.001,505.801,491.80+3.00+0.20%31/01

미국 선물시장 시세


Indices Futures prices as of February 1st, 2015 - 19:40 CST
  종목월물현재가변동오픈고가저가시간차트
E-Mini S&P 500Mar 15 1990.75+2.251990.501993.501984.0019:30Q / C / O
E-Mini Nasdaq 100Mar 15 4144.00+2.754143.504149.754129.2519:30Q / C / O
DJIA mini-sizedMar 15 17115+1817108171401706519:30Q / C / O
Russell 2000 MiniMar 15 1162.30+1.101162.701163.701157.6019:29Q / C / O
E-Mini S&P MidcapMar 15 1434.10+2.701431.501434.601427.8019:24Q / C / O
S&P 500 IndexMar 15 1991.80+3.401991.001996.201988.0019:08Q / C / O
Nasdaq 100Mar 15 4141.25s-44.504196.504207.254136.0001/30/15Q / C / O
DJIAMar 15 17097s-33517280173381709001/30/15Q / C / O
E-Mini S&P SmallcapMar 15 669.50s-14.400.00669.50669.5001/30/15Q / C / O
CBOE S&P 500 VIXAug 15 20.725s+0.75019.95020.95019.89001/30/15Q / C / O

EUREX 선물시장 시세

 지수월물현재가베이스고가저가변동변동 %시간
 DAXMar 1510,650.0010,650.0010,821.5010,643.50-85.50-0.80%31/01
 DAX Price Index DividendDec 14143.10143.10143.10143.100.000.00%30/01
 DivDAXMar 15164.00164.00164.00164.00-1.55-0.94%31/01
 DivDAX DividendDec 145.255.255.255.250.000.00%30/01
 DJ Banks Titans30Mar 1575.2075.2075.2075.200.000.00%30/01
 DJ Global Titans50 EURMar 15273.90273.90273.90273.900.000.00%30/01
 DJ Global Titans50 USDMar 15231.40231.40231.40231.400.000.00%30/01
 DJ Insurance Titans30Mar 15248.10248.10248.10248.100.000.00%30/01
 DJ Oil&Gas Titans30Mar 15405.90405.90405.90405.900.000.00%30/01
 DJ Telecom Titans30Mar 15283.20283.20283.20283.200.000.00%30/01
 DJ Utilities Titans30Mar 15120.40120.40120.40120.400.000.00%30/01
 STOXX (FXXE)Mar 15343.30343.30343.30343.000.000.00%28/01
 STOXX50 (FESX)Mar 153,335.003,335.003,398.003,331.00-37.00-1.10%31/01
 STOXX50 (FSTX)Mar 153,159.003,159.003,210.003,159.00-32.00-1.00%31/01
 STOXX50 DividendDec 14108.20108.20108.70108.00-0.50-0.46%31/01
 STOXX50 ex FinancialsMar 151,641.501,641.501,641.501,641.500.000.00%21/01
 STOXX600Mar 15365.70365.70369.40364.10-1.50-0.41%31/01
 STOXX600 Auto&PartsMar 15572.60572.60579.50571.60-3.80-0.66%31/01
 STOXX600 BanksMar 15185.70185.70189.00185.50-1.90-1.01%31/01
 STOXX600 Basic ResourcesMar 15376.40376.40378.60372.00+5.60+1.51%31/01
 STOXX600 ChemicalsMar 15868.00868.00871.20867.00-0.80-0.09%31/01
 STOXX600 Cons&MatMar 15357.20357.20358.60356.70-0.50-0.14%31/01
 STOXX600 Financial ServMar 15407.40407.40407.40407.40+0.80+0.20%30/01
 STOXX600 Food&BeverageMar 15613.00613.00615.50611.10-3.20-0.52%31/01
 STOXX600 Health CareMar 15751.20751.20758.40751.20+0.70+0.09%31/01
 STOXX600 Ind Gd&SerMar 15433.00433.00435.00432.70-1.00-0.23%31/01
 STOXX600 InsuranceMar 15273.50273.50276.10272.70-1.50-0.55%31/01
 STOXX600 Insurance DivDec 147.817.817.817.810.000.00%30/01
 STOXX600 MediaMar 15296.80296.80298.10296.80+0.40+0.13%31/01
 STOXX600 Oil&GasMar 15290.00290.00293.10288.80-0.20-0.07%31/01
 STOXX600 Oil&Gas DivDec 1414.5114.5114.5114.510.000.00%30/01
 STOXX600 REMar 15188.50188.50188.50186.50+1.30+0.69%30/01
 STOXX600 RetailMar 15339.00339.00341.50339.00-1.90-0.56%30/01
 STOXX600 TechnologyMar 15327.10327.10329.20327.10+0.40+0.12%31/01
 STOXX600 TelecomMar 15352.60352.60355.50351.80-4.10-1.15%31/01
 STOXX600 Telecom DivDec 1411.6411.6411.6411.640.000.00%30/01
 STOXX600 Trvl&LeiMar 15239.40239.40239.80239.30-0.90-0.37%31/01
 STOXX600 UtilitiesMar 15329.50329.50332.60329.40-3.60-1.08%31/01
 STOXX600 Utilities DivDec 1412.2712.2712.2712.270.000.00%30/01
 STOXX BanksMar 15129.20129.20132.30128.50-1.80-1.37%31/01
 STOXX Banks DividendDec 144.714.714.714.710.000.00%30/01
 STOXX Basic ResourcesMar 15179.90179.90179.90179.00+2.50+1.41%31/01
 STOXX ChemicalsMar 151,035.901,035.901,036.101,035.90-0.90-0.09%30/01
 STOXX Cons&MaterialsMar 15321.00321.00323.70320.20-2.20-0.68%31/01
 STOXX Financial ServicesMar 15329.10329.10331.40328.800.000.00%28/01
 STOXX Food&BeverageMar 15565.10565.10572.30565.10-5.80-1.02%31/01
 STOXX Health CareMar 15755.50755.50761.50755.50-2.30-0.30%31/01
 STOXX Ind Gds&SerMar 15626.40626.40632.80626.40-3.10-0.49%31/01
 STOXX InsuranceMar 15241.50241.50244.30240.40-1.60-0.66%31/01
 STOXX Insurance DividendDec 147.767.767.767.760.000.00%30/01
 STOXX LargeMar 15358.60358.60359.40358.600.000.00%23/01
 STOXX Large200Mar 15379.00379.00379.00379.00-1.70-0.45%31/01
 STOXX MediaMar 15236.20236.20236.20236.200.700.30%30/01
 STOXX MidMar 15322.00322.00322.00322.000.000.00%13/01
 STOXX Mid200Mar 15394.50394.50395.90393.00-1.40-0.35%31/01
 STOXX Oil&GasMar 15297.80297.80301.80297.50+1.70+0.57%31/01
 STOXX Oil&Gas DividendDec 1415.1015.1015.1015.100.000.00%30/01
 STOXX Per&Hou GoodsMar 15591.50591.50591.50591.50-4.50-0.76%30/01
 STOXX REMar 15229.60229.60229.70229.600.000.00%30/01
 STOXX RetailMar 15423.20423.20428.90423.20-4.80-1.12%31/01
 STOXX Select Div30 (FD3D)Dec 1474.0074.0074.0074.000.000.00%30/01
 STOXX Select Div30 (FEDV)Mar 151,882.001,882.001,885.501,882.00-8.00-0.42%31/01
 STOXX SmallMar 15214.10214.10215.70214.100.000.00%29/01
 STOXX Small200Mar 15245.30245.30246.80245.30-0.20-0.08%31/01
 STOXX TechnologyMar 15351.30351.30352.10348.90+0.90+0.26%30/01
 STOXX Telecom DivDec 1413.7513.7513.7513.750.000.00%30/01
 STOXX TelecommunicationsMar 15367.90367.90372.80367.90-4.50-1.21%31/01
 STOXX Travel&LeisureMar 15187.60187.60189.70187.60-0.60-0.32%30/01
 STOXX UtilitiesMar 15290.90290.90294.80290.90-4.30-1.46%31/01
 STOXX Utilities DividendDec 1411.5011.5011.5011.500.000.00%30/01
 STOXX600 Per&Hou GdsMar 15698.60698.60703.60698.60-4.00-0.57%31/01
 STOXX Automobiles&PartsMar 15547.90547.90555.00546.80-3.70-0.67%31/01
 iShares DAXMar 1595.5795.5795.5795.570.000.00%30/01
 MDAXMar 1518,568.0018,568.0018,731.0018,551.00-77.00-0.41%31/01
 MSCI JapanMar 154,775.004,775.004,775.004,775.000.000.00%04/11
 MSCI RussiaMar 15408.50408.50408.50408.500.000.00%30/01
 OMXH25Mar 153,230.803,230.803,250.803,218.90+2.20+0.07%31/01
 RDX USDMar 15895.00895.00920.00881.00-30.50-3.30%31/01
 BSE SensexFeb 1529,680.0029,680.0029,680.0029,680.000.000.00%30/01
 SLI Swiss LeaderMar 151,211.501,211.501,211.501,202.000.000.00%30/01
 SMIMar 158,242.008,242.008,420.008,241.00-74.00-0.89%31/01
 SMI DividendDec 14268.00268.00268.00268.001.200.45%30/01
 SMIMMar 151,626.001,626.001,636.001,624.00+13.00+0.81%31/01
 TecDAXMar 151,495.001,495.001,503.501,493.00+4.50+0.30%31/01
 VSTOXX MiniFeb 1524.9024.9024.9523.10+0.90+3.75%31/01

   
© 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.