코스피/코스닥 탭 바로가기MKFI 탭 바로가기업종 탭 바로가기테마 탭 바로가기그룹 탭 바로가기
 10.14 15:59 전체 l 8주간 l 차트
코스피 코스닥
지수 전일 2,067.40 2,044.61 641.46 632.95
전일비 등락률 ▲ 22.79 ▲ 1.11% ▲ 8.51 ▲ 1.34%
시가/고가/저가 2,068.13 / 2,075.10 / 2,065.53 638.65 / 643.41 / 637.69
상한가/상승/보합/하락/하한가 ↑2 / ▲668 / 61 / ▼159 / ↓1 ↑1 / ▲905 / 75 / ▼328 / ↓0
거래량(천주) 전일동시간대비 511,215 ▲ 135,340 681,422 ▼ 72,269
거래대금(백만원) 전일동시간대비 4,579,415 ▲ 886,206 4,037,155 ▼ 544,484
52주 최고 등락률 2,252.05 ▼ 8.20% 770.66 ▼ 16.76%
52주 최저 등락률 1,891.81 ▲ 9.28% 540.83 ▲ 18.61%
연중 최고 등락률 2,252.05 ▼ 8.20% 770.66 ▼ 16.76%
연중 최저 등락률 1,891.81 ▲ 9.28% 540.83 ▲ 18.61%

지수 전일비 거래량 베이시스 미결제약정(계약) 전일비
선물 19년 12월물 0.00  0.00 27,485(계약) -271.30 302,128 ▲ 274,878
KOSPI 200 274.23 ▲ 2.93 27,130(천주) - - -

 코스피 시간대별 지수

시간 현재가 전일비 거래량
15:30:30 2,067.25 ▲ 22.64 500,864
15:29:50 2,067.57 ▲ 22.96 492,915
15:28:50 2,067.57 ▲ 22.96 492,915
15:27:50 2,067.57 ▲ 22.96 492,915
15:26:50 2,067.57 ▲ 22.96 492,915
15:25:50 2,067.57 ▲ 22.96 492,915
15:24:50 2,067.57 ▲ 22.96 492,915
15:23:50 2,067.57 ▲ 22.96 492,915
15:22:50 2,067.57 ▲ 22.96 492,915
15:21:50 2,067.57 ▲ 22.96 492,915
15:20:50 2,067.57 ▲ 22.96 492,915
15:15:50 2,067.71 ▲ 23.10 485,425
15:10:50 2,066.68 ▲ 22.07 479,915
15:05:50 2,068.57 ▲ 23.96 473,629
15:00:50 2,068.07 ▲ 23.46 466,385
14:55:50 2,070.02 ▲ 25.41 461,144
14:50:50 2,069.35 ▲ 24.74 454,444
14:45:50 2,070.61 ▲ 26.00 447,283
14:40:50 2,069.65 ▲ 25.04 440,079
14:35:50 2,068.35 ▲ 23.74 432,714
14:30:50 2,068.30 ▲ 23.69 423,993
14:25:50 2,070.34 ▲ 25.73 413,923
14:20:50 2,069.42 ▲ 24.81 404,383
14:15:50 2,069.12 ▲ 24.51 390,365
14:10:50 2,069.72 ▲ 25.11 378,505
14:05:50 2,071.19 ▲ 26.58 364,534
14:00:50 2,072.45 ▲ 27.84 350,482
13:55:50 2,072.78 ▲ 28.17 339,112
13:50:50 2,072.47 ▲ 27.86 333,394
13:45:50 2,072.81 ▲ 28.20 326,566
13:40:50 2,072.88 ▲ 28.27 319,789
13:35:50 2,073.16 ▲ 28.55 313,912
13:30:50 2,073.63 ▲ 29.02 311,433
13:25:50 2,073.04 ▲ 28.43 305,451
13:20:50 2,074.54 ▲ 29.93 300,694
13:15:50 2,072.24 ▲ 27.63 297,132
13:10:50 2,073.16 ▲ 28.55 292,405
13:05:50 2,073.20 ▲ 28.59 288,095
13:00:50 2,074.07 ▲ 29.46 285,650
12:55:50 2,074.35 ▲ 29.74 283,219
12:50:50 2,074.37 ▲ 29.76 280,574
12:45:50 2,071.99 ▲ 27.38 277,709
12:40:50 2,072.78 ▲ 28.17 274,752
12:35:50 2,072.38 ▲ 27.77 272,162
12:30:50 2,072.52 ▲ 27.91 268,931
12:25:50 2,072.83 ▲ 28.22 265,748
12:20:50 2,071.47 ▲ 26.86 263,262
12:15:50 2,072.32 ▲ 27.71 260,803
12:10:50 2,072.30 ▲ 27.69 257,019
12:05:50 2,073.25 ▲ 28.64 254,871
12:00:50 2,072.01 ▲ 27.40 252,580
11:55:50 2,072.45 ▲ 27.84 250,165
11:50:50 2,072.88 ▲ 28.27 246,677
11:45:50 2,072.53 ▲ 27.92 243,034
11:40:50 2,071.89 ▲ 27.28 240,354
11:35:50 2,072.12 ▲ 27.51 236,578
11:30:50 2,070.57 ▲ 25.96 233,543
11:25:50 2,072.03 ▲ 27.42 229,753
11:20:50 2,072.72 ▲ 28.11 225,777
11:15:50 2,073.35 ▲ 28.74 221,338
11:10:50 2,073.16 ▲ 28.55 217,167
11:05:50 2,072.13 ▲ 27.52 213,151
11:00:50 2,071.84 ▲ 27.23 208,782
10:55:50 2,069.20 ▲ 24.59 203,585
10:50:50 2,069.54 ▲ 24.93 197,023
10:45:50 2,066.96 ▲ 22.35 192,343
10:40:50 2,067.99 ▲ 23.38 188,117
10:35:50 2,070.01 ▲ 25.40 184,030
10:30:50 2,070.69 ▲ 26.08 178,333
10:25:50 2,070.39 ▲ 25.78 172,204
10:20:50 2,068.68 ▲ 24.07 165,827
10:15:50 2,069.87 ▲ 25.26 158,957
10:10:50 2,069.56 ▲ 24.95 150,873
10:05:50 2,069.95 ▲ 25.34 143,019
10:00:50 2,069.11 ▲ 24.50 132,794
09:55:50 2,069.44 ▲ 24.83 123,904
09:50:50 2,068.21 ▲ 23.60 118,613
09:45:50 2,067.25 ▲ 22.64 112,912
09:40:50 2,067.26 ▲ 22.65 105,589
09:35:50 2,065.86 ▲ 21.25 99,276
09:30:50 2,068.79 ▲ 24.18 89,755
09:25:50 2,070.53 ▲ 25.92 80,193
09:20:50 2,070.92 ▲ 26.31 67,447
09:15:50 2,070.60 ▲ 25.99 55,488
09:10:50 2,069.88 ▲ 25.27 43,525
09:07:50 2,073.16 ▲ 28.55 36,115
09:06:50 2,073.92 ▲ 29.31 31,436
09:05:50 2,072.88 ▲ 28.27 28,881
09:04:50 2,073.78 ▲ 29.17 26,443
09:03:50 2,073.93 ▲ 29.32 21,691
09:02:50 2,073.78 ▲ 29.17 16,404
09:01:50 2,071.76 ▲ 27.15 9,969
 코스닥 시간대별 지수

시간 현재가 전일비 거래량
15:32:50 641.46 ▲ 8.51 671,490
15:31:50 641.46 ▲ 8.51 671,490
15:30:50 641.46 ▲ 8.51 671,490
15:29:50 641.20 ▲ 8.25 659,758
15:28:50 641.20 ▲ 8.25 659,758
15:27:50 641.20 ▲ 8.25 659,758
15:26:50 641.20 ▲ 8.25 659,758
15:25:50 641.20 ▲ 8.25 659,758
15:24:50 641.20 ▲ 8.25 659,758
15:23:50 641.20 ▲ 8.25 659,758
15:22:50 641.20 ▲ 8.25 659,758
15:17:50 640.67 ▲ 7.72 653,104
15:12:50 641.08 ▲ 8.13 641,505
15:07:50 640.99 ▲ 8.04 632,124
15:02:50 641.06 ▲ 8.11 624,164
14:57:50 640.38 ▲ 7.43 617,658
14:52:50 640.46 ▲ 7.51 610,678
14:47:50 640.43 ▲ 7.48 602,677
14:42:50 640.40 ▲ 7.45 594,815
14:37:50 639.75 ▲ 6.80 585,501
14:32:50 640.12 ▲ 7.17 578,091
14:27:50 640.34 ▲ 7.39 570,267
14:22:50 640.13 ▲ 7.18 561,087
14:17:50 640.93 ▲ 7.98 551,163
14:12:50 641.04 ▲ 8.09 539,774
14:07:50 641.50 ▲ 8.55 527,539
14:02:50 642.30 ▲ 9.35 511,419
13:57:50 642.65 ▲ 9.70 497,919
13:52:50 642.69 ▲ 9.74 488,561
13:47:50 642.72 ▲ 9.77 480,448
13:42:50 642.68 ▲ 9.73 472,719
13:37:50 642.78 ▲ 9.83 465,428
13:32:50 642.80 ▲ 9.85 458,240
13:27:50 642.87 ▲ 9.92 450,166
13:22:50 642.92 ▲ 9.97 443,508
13:17:50 642.89 ▲ 9.94 438,472
13:12:50 642.90 ▲ 9.95 433,763
13:07:50 643.13 ▲ 10.18 427,858
13:02:50 643.31 ▲ 10.36 422,550
12:57:50 643.25 ▲ 10.30 415,801
12:52:50 643.33 ▲ 10.38 410,137
12:47:50 642.81 ▲ 9.86 404,427
12:42:50 642.34 ▲ 9.39 399,772
12:37:50 642.57 ▲ 9.62 392,668
12:32:50 642.81 ▲ 9.86 388,153
12:27:50 643.01 ▲ 10.06 384,002
12:22:50 642.81 ▲ 9.86 379,918
12:17:50 642.86 ▲ 9.91 376,174
12:12:50 642.60 ▲ 9.65 371,508
12:07:50 642.60 ▲ 9.65 367,856
12:02:50 642.36 ▲ 9.41 363,754
11:57:50 641.59 ▲ 8.64 359,406
11:52:50 641.37 ▲ 8.42 355,437
11:47:50 641.23 ▲ 8.28 351,996
11:42:50 640.69 ▲ 7.74 348,546
11:37:50 640.74 ▲ 7.79 344,112
11:32:50 640.56 ▲ 7.61 339,824
11:27:50 640.58 ▲ 7.63 334,933
11:22:50 640.75 ▲ 7.80 328,799
11:17:50 640.62 ▲ 7.67 323,473
11:12:50 640.64 ▲ 7.69 317,981
11:07:50 640.48 ▲ 7.53 311,392
11:02:50 640.51 ▲ 7.56 304,478
10:57:50 640.56 ▲ 7.61 297,505
10:52:50 640.50 ▲ 7.55 289,913
10:47:50 640.07 ▲ 7.12 284,029
10:42:50 639.99 ▲ 7.04 277,887
10:37:50 639.94 ▲ 6.99 271,575
10:32:50 640.35 ▲ 7.40 265,118
10:27:50 640.35 ▲ 7.40 257,193
10:22:50 639.96 ▲ 7.01 248,403
10:17:50 639.84 ▲ 6.89 240,070
10:12:50 639.98 ▲ 7.03 229,335
10:07:50 640.12 ▲ 7.17 219,560
10:02:50 640.17 ▲ 7.22 210,534
09:57:50 639.92 ▲ 6.97 200,823
09:52:50 639.60 ▲ 6.65 188,895
09:47:50 639.11 ▲ 6.16 174,478
09:42:50 639.13 ▲ 6.18 164,342
09:37:50 638.52 ▲ 5.57 152,651
09:32:50 637.71 ▲ 4.76 138,330
09:27:50 638.10 ▲ 5.15 124,422
09:22:50 638.82 ▲ 5.87 108,999
09:17:50 639.35 ▲ 6.40 92,841
09:12:50 639.55 ▲ 6.60 74,947
09:07:50 640.04 ▲ 7.09 54,044
09:06:50 640.33 ▲ 7.38 49,854
09:05:50 640.27 ▲ 7.32 45,224
09:04:50 640.20 ▲ 7.25 40,099
09:03:50 640.90 ▲ 7.95 33,518
09:02:50 640.82 ▲ 7.87 27,366
09:01:50 638.82 ▲ 5.87 19,872
 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
10.14 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,067.40 ▲ 22.79 1.11%
코스닥 641.46 ▲ 8.51 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.