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

실시간 지수 선물

실시간 스트리밍 선물 시세(CFD)

 지수월물현재가베이스고가저가변동변동 %시간
 다우존스Jun 1518,038.0018,053.0018,057.5018,026.00-15.00-0.08%14:35:51 
 S&P 500Jun 152,103.452,105.002,106.152,101.95-1.55-0.07%14:35:24 
 나스닥 100Jun 154,476.704,479.754,482.204,473.30-3.05-0.07%14:35:53 
 러셀 2000Jun 151,238.001,239.001,239.501,237.00-1.00-0.08%14:35:29 
 S&P 500 VIXJun 1514.9314.9814.9814.83-0.05-0.33%14:33:17 
 독일 DAXJun 1511,652.9011,671.1011,670.5011,642.90-18.20-0.16%14:35:50 
 프랑스 CACJun 155,075.205,082.405,082.005,070.40-7.20-0.14%14:35:50 
 FTSEJun 156,944.206,954.806,954.406,939.40-10.60-0.15%14:35:51 
 Euro StoxxJun 153,619.003,619.003,667.503,594.50-51.00-1.39%5:00:01 
 이탈리아 FTSE MIBJun 1523,398.0023,398.0023,503.0023,178.00+73.00+0.31%0:40:03 
 스위스 SMIJun 159,276.009,276.009,372.009,241.50-77.00-0.82%5:00:01 
 IBEX 35Jun 1511,208.5011,208.5011,321.0011,143.00-70.90-0.63%3:00:00 
 오스트리아 ATXJun 152,573.802,573.802,621.302,572.50-45.20-1.73%0:30:03 
 WIG20Jun 152,441.502,441.502,457.002,433.50-8.50-0.35%26/05 
 네덜란드 AEXJun 15497.70498.50498.40497.30-0.80-0.16%14:34:23 
 헝가리 BUXDec 1522,227.522,227.522,375.022,207.5-122.5-0.55%26/05 
 RTSJun 15101,830102,050101,980101,190-220-0.22%5:49:00 
 노르웨이 OBXJun 15581.20581.20589.50580.95-8.99-1.52%26/05 
 덴마크 OMXCJun 151,018.501,018.501,026.401,015.80-1.65-0.16%26/05 
 스웨덴 OMXSJun 151,636.131,636.131,656.381,635.88-11.12-0.68%0:19:42 
 iBovespaJun 1553,780.0054,946.0054,955.0053,780.00-1100.00-2.00%6:01:00 
 멕시코 IPCJun 1544,292.5044,292.5044,782.5044,265.00-492.50-1.10%4:59:58 
 BIST 30Jun 15102.45102.45104.48102.25-1.30-1.25%26/05 
 닛케이Jun 1520,433.0020,470.0020,523.0020,367.50-37.00-0.18%14:36:05 
 항셍Jun 1527,921.0028,067.0028,160.0027,891.00-146.00-0.52%14:36:05 
 홍콩 HJun 1514,469.0014,633.0014,663.0014,413.00-164.00-1.12%14:36:02 
 China A50Jun 1514,372.0014,590.0014,717.0014,258.00-218.00-1.49%14:36:02 
 호주 S&P/ASXJun 155,725.505,752.005,761.505,721.50-26.50-0.46%14:36:05 
 싱가폴 MSCIJun 15382.00387.90384.95381.80-5.90-1.52%14:35:38 
 인도 니프티Jun 158,331.258,370.008,352.258,290.25-38.75-0.46%14:35:56 
 BSE SensexJun 1527,560.0027,556.0027,570.0027,401.00+4.00+-1.00%14:10:00 
 Bank NIFTYMay 1518,407.2518,288.1518,448.8018,196.30+119.10+0.65%14:20:00 
 코스피Jun 15259.70265.20264.15259.35-5.50-2.07%14:15:00 
 남아공 FTSE/JSEJun 1547,019.5047,019.5048,147.0046,959.50-973.50-2.03%0:25:09 
 독일 MDAXJun 1520,683.5020,683.5021,021.5020,651.50-245.50-1.17%0:30:00 
 독일 TecDAXJun 151,710.501,710.501,743.301,708.30-19.50-1.13%0:29:57 

미국 선물시장 시세


Indices Futures prices as of May 27th, 2015 - 00:32 CDT
  종목월물현재가변동오픈고가저가시간차트
E-Mini S&P 500Jun 15 2102.75-2.252105.752106.002101.7500:25Q / C / O
E-Mini Nasdaq 100Jun 15 4475.00-4.754481.504483.004473.0000:25Q / C / O
DJIA mini-sizedJun 15 18032-2118052180611802600:25Q / C / O
Russell 2000 MiniJun 15 1237.20-1.501238.101238.901237.0000:23Q / C / O
E-Mini S&P MidcapJun 15 1522.90-2.001524.201524.701522.9000:23Q / C / O
S&P 500 IndexJun 15 2102.50-2.402103.402103.402102.5000:25Q / C / O
Nasdaq 100Jun 15 4479.75s-49.004517.004519.004455.0005/26/15Q / C / O
DJIAJun 15 18053s-17118110181101797505/26/15Q / C / O
E-Mini S&P SmallcapJun 15 710.90s-10.200.00710.90706.5005/26/15Q / C / O
CBOE S&P 500 VIXJul 15 15.970-0.00515.95016.05015.90000:20Q / C / O
Dax IndexJun 15 11621.0s-205.511798.011938.011592.005/26/15Q / C / O

EUREX 선물시장 시세

 지수월물현재가베이스고가저가변동변동 %시간
 DAXJun 1511,655.0011,655.0011,938.0011,592.00-171.50-1.45%5:03:00
 DAX Price Index DividendDec 14143.10143.10143.10143.100.000.00%26/05
 DivDAXJun 15171.20171.20171.20171.20-3.00-1.72%26/05
 DivDAX DividendDec 145.255.255.255.250.000.00%26/05
 DJ Banks Titans30Jun 1583.1083.1083.1083.100.000.00%26/05
 DJ Global Titans50 EURJun 15300.20300.20300.20300.200.000.00%26/05
 DJ Global Titans50 USDJun 15244.20244.20244.20244.200.000.00%26/05
 DJ Insurance Titans30Jun 15264.90264.90264.90264.900.000.00%26/05
 DJ Oil&Gas Titans30Jun 15430.70430.70430.70430.700.000.00%26/05
 DJ Telecom Titans30Jun 15289.40289.40289.40289.400.000.00%26/05
 DJ Utilities Titans30Jun 15111.70111.70111.70111.700.000.00%26/05
 STOXX (FXXE)Jun 15379.10379.10379.20379.000.000.00%22/05
 STOXX50 (FESX)Jun 153,620.003,620.003,668.003,594.00-50.00-1.36%5:03:00
 STOXX50 (FSTX)Jun 153,481.003,514.003,524.003,461.00-33.00-0.94%4:59:00
 STOXX50 DividendDec 14114.90114.90114.90114.80-0.10-0.09%0:40:00
 STOXX50 ex FinancialsJun 151,838.501,838.501,838.501,838.000.000.00%20/05
 STOXX600Jun 15402.50407.10408.50401.70-4.60-1.13%3:37:00
 STOXX600 Auto&PartsJun 15655.00655.00666.00649.50-4.50-0.68%0:53:00
 STOXX600 BanksJun 15219.70222.90222.40216.80-3.20-1.44%3:34:00
 STOXX600 Basic ResourcesJun 15415.10415.10424.50412.60-4.50-1.07%0:56:00
 STOXX600 ChemicalsJun 15949.60949.60965.50949.60-8.90-0.93%26/05
 STOXX600 Cons&MatJun 15405.10405.10405.10405.10-1.20-0.30%26/05
 STOXX600 Financial ServJun 15468.50468.50471.60468.00-1.70-0.36%26/05
 STOXX600 Food&BeverageJun 15635.50635.50641.90634.30-4.20-0.66%0:29:00
 STOXX600 Health CareJun 15838.30847.80849.30838.00-9.50-1.12%0:29:00
 STOXX600 Ind Gd&SerJun 15481.20481.20484.90479.40-1.50-0.31%0:36:00
 STOXX600 InsuranceJun 15289.70289.70293.50288.80-2.90-0.99%0:36:00
 STOXX600 Insurance DivDec 147.817.817.817.810.000.00%26/05
 STOXX600 MediaJun 15329.60329.60330.60329.10+0.60+0.18%26/05
 STOXX600 Oil&GasJun 15328.50328.50333.60327.30-5.50-1.65%0:35:00
 STOXX600 Oil&Gas DivDec 1413.4013.4013.4013.400.000.00%26/05
 STOXX600 REJun 15188.40188.40190.40188.40-1.80-0.95%0:20:00
 STOXX600 RetailJun 15368.30368.30370.70368.30-2.30-0.62%26/05
 STOXX600 TechnologyJun 15362.30362.30366.30362.30-3.60-0.98%0:19:00
 STOXX600 TelecomJun 15377.70377.70382.80376.30-4.10-1.07%0:29:00
 STOXX600 Telecom DivDec 1411.6411.6411.6411.640.000.00%26/05
 STOXX600 Trvl&LeiJun 15261.20261.20262.60261.10+1.20+0.46%0:20:00
 STOXX600 UtilitiesJun 15332.10332.10337.60331.90-7.80-2.29%0:26:00
 STOXX600 Utilities DivDec 1412.2712.2712.2712.270.000.00%26/05
 STOXX BanksJun 15154.50154.50156.60152.30-3.60-2.28%4:59:00
 STOXX Banks DividendDec 144.554.554.554.550.000.00%26/05
 STOXX Basic ResourcesJun 15203.60203.60205.30203.60-1.40-0.68%26/05
 STOXX ChemicalsJun 151,099.301,099.301,109.901,095.70-17.10-1.53%0:36:00
 STOXX Cons&MaterialsJun 15369.80369.80369.80368.70-2.40-0.64%26/05
 STOXX Financial ServicesJun 15360.60360.60363.60360.60-7.70-2.09%0:23:00
 STOXX Food&BeverageJun 15593.60593.60600.00592.70-4.40-0.74%0:10:00
 STOXX Health CareJun 15835.90835.90847.90835.30-10.50-1.24%26/05
 STOXX Ind Gds&SerJun 15674.60674.60682.40674.60-7.60-1.11%0:12:00
 STOXX InsuranceJun 15251.90251.90255.90251.50-3.50-1.37%0:27:00
 STOXX Insurance DividendDec 147.767.767.767.760.000.00%26/05
 STOXX LargeJun 15379.60379.60380.90379.600.000.00%12/05
 STOXX Large200Jun 15415.20415.20420.50415.00-4.30-1.03%0:29:00
 STOXX MediaJun 15256.20256.20256.20255.50+0.30+0.12%26/05
 STOXX MidJun 15384.30384.30384.30384.300.000.00%11/05
 STOXX Mid200Jun 15440.60440.60445.70440.60-4.20-0.94%0:30:00
 STOXX Oil&GasJun 15316.70325.10322.30316.70-8.40-2.58%0:14:00
 STOXX Oil&Gas DividendDec 1415.1015.1015.1015.100.000.00%26/05
 STOXX Per&Hou GoodsJun 15651.70651.70651.70651.700.000.00%19/05
 STOXX REJun 15221.70221.70221.70221.70-1.90-0.85%26/05
 STOXX RetailJun 15462.70462.70466.30462.70-7.60-1.62%0:16:00
 STOXX Select Div30 (FD3D)Dec 1482.0082.0082.0082.000.000.00%26/05
 STOXX Select Div30 (FEDV)Jun 151,921.501,921.501,936.501,921.50-31.00-1.59%0:19:00
 STOXX SmallJun 15238.60238.60238.60237.90-1.90-0.79%26/05
 STOXX Small200Jun 15276.80276.80277.80276.60-2.30-0.82%0:29:00
 STOXX TechnologyJun 15395.10395.10395.10395.10-1.70-0.43%26/05
 STOXX Telecom DivDec 1413.7513.7513.7513.750.000.00%26/05
 STOXX TelecommunicationsJun 15381.20381.20388.90381.20-9.70-2.48%0:20:00
 STOXX Travel&LeisureJun 15204.60204.60204.60204.20+2.10+1.04%26/05
 STOXX UtilitiesJun 15293.40293.40296.00291.50-6.80-2.27%0:36:00
 STOXX Utilities DividendDec 1411.5011.5011.5011.500.000.00%26/05
 STOXX600 Per&Hou GdsJun 15770.80770.80777.00770.70-3.20-0.41%0:29:00
 STOXX Automobiles&PartsJun 15626.80626.80637.60622.90-5.20-0.82%0:53:00
 iShares DAXJun 15102.98102.98102.98102.980.000.00%26/05
 MDAXJun 1520,699.0020,699.0021,021.0020,622.00-230.00-1.10%4:54:00
 MSCI JapanJun 155,374.005,374.005,374.005,374.000.000.00%14/05
 MSCI RussiaJun 15557.00557.00557.00557.00-9.00-1.57%26/05
 OMXH25Jun 153,409.603,409.603,437.503,409.60-54.40-1.57%26/05
 RDX USDJun 151,229.001,229.001,251.501,226.00-29.50-2.34%0:23:00
 BSE SensexJun 1527,530.0027,530.0027,530.0027,530.000.000.00%26/05
 SLI Swiss LeaderJun 151,388.401,388.401,388.401,386.00-10.60-0.76%26/05
 SMIJun 159,278.009,278.009,372.009,239.00-75.00-0.80%4:59:00
 SMI DividendDec 14273.50273.50274.00273.500.000.00%20/05
 SMIMJun 151,797.001,797.001,810.001,795.00-16.00-0.88%0:28:00
 TecDAXJun 151,716.001,716.001,738.501,710.50-16.00-0.92%2:28:00
 VSTOXX MiniJun 1521.2021.2021.5520.15+0.95+4.69%4:55:00

   
© 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.