코스피/코스닥 탭 바로가기MKFI 탭 바로가기업종 탭 바로가기테마 탭 바로가기그룹 탭 바로가기
 06.18 15:59 전체 l 8주간 l 차트
코스피 코스닥
지수 전일 2,098.71 2,090.73 714.86 719.13
전일비 등락률 ▲ 7.98 ▲ 0.38% ▼ 4.27 ▼ 0.59%
시가/고가/저가 2,089.31 / 2,103.02 / 2,089.31 721.25 / 723.79 / 713.17
상한가/상승/보합/하락/하한가 ↑3 / ▲349 / 63 / ▼479 / ↓0 ↑3 / ▲481 / 92 / ▼715 / ↓0
거래량(천주) 전일동시간대비 600,964 ▲ 53,036 1,047,010 ▲ 299,368
거래대금(백만원) 전일동시간대비 4,579,592 ▲ 599,304 4,899,676 ▲ 955,605
52주 최고 등락률 2,374.52 ▼ 11.62% 841.91 ▼ 15.09%
52주 최저 등락률 1,984.53 ▲ 5.75% 617.00 ▲ 15.86%
연중 최고 등락률 2,252.05 ▼ 6.81% 770.66 ▼ 7.24%
연중 최저 등락률 1,984.53 ▲ 5.75% 648.95 ▲ 10.16%

지수 전일비 거래량 베이시스 미결제약정(계약) 전일비
선물 19년 9월물 0.00  0.00 27,155(계약) -270.09 293,137 ▲ 266,167
KOSPI 200 271.36 ▲ 1.27 27,009(천주) - - -

 코스피 시간대별 지수

시간 현재가 전일비 거래량
15:30:30 2,098.91 ▲ 8.18 582,656
15:29:50 2,097.87 ▲ 7.14 569,589
15:28:50 2,097.87 ▲ 7.14 569,589
15:27:50 2,097.87 ▲ 7.14 569,589
15:26:50 2,097.87 ▲ 7.14 569,589
15:25:50 2,097.87 ▲ 7.14 569,589
15:24:50 2,097.87 ▲ 7.14 569,589
15:23:50 2,097.87 ▲ 7.14 569,589
15:22:50 2,097.87 ▲ 7.14 569,589
15:21:50 2,097.87 ▲ 7.14 569,589
15:20:50 2,097.87 ▲ 7.14 569,589
15:15:50 2,098.33 ▲ 7.60 561,139
15:10:50 2,099.38 ▲ 8.65 552,699
15:05:50 2,097.08 ▲ 6.35 545,268
15:00:50 2,098.33 ▲ 7.60 538,289
14:55:50 2,099.45 ▲ 8.72 528,757
14:50:50 2,097.30 ▲ 6.57 518,732
14:45:50 2,097.21 ▲ 6.48 510,981
14:40:50 2,096.44 ▲ 5.71 502,305
14:35:50 2,095.13 ▲ 4.40 491,835
14:30:50 2,096.07 ▲ 5.34 483,117
14:25:50 2,096.71 ▲ 5.98 469,158
14:20:50 2,098.29 ▲ 7.56 458,201
14:15:50 2,097.27 ▲ 6.54 453,060
14:10:50 2,097.55 ▲ 6.82 448,516
14:05:50 2,098.92 ▲ 8.19 443,954
14:00:50 2,097.62 ▲ 6.89 438,704
13:55:50 2,096.90 ▲ 6.17 434,180
13:50:50 2,098.49 ▲ 7.76 427,834
13:45:50 2,098.57 ▲ 7.84 422,468
13:40:50 2,098.36 ▲ 7.63 417,529
13:35:50 2,099.24 ▲ 8.51 412,689
13:30:50 2,099.83 ▲ 9.10 405,695
13:25:50 2,097.89 ▲ 7.16 401,470
13:20:50 2,098.55 ▲ 7.82 396,713
13:15:50 2,097.73 ▲ 7.00 391,451
13:10:50 2,098.00 ▲ 7.27 385,514
13:05:50 2,098.33 ▲ 7.60 379,463
13:00:50 2,098.92 ▲ 8.19 374,878
12:55:50 2,098.92 ▲ 8.19 370,641
12:50:50 2,099.55 ▲ 8.82 366,644
12:45:50 2,099.77 ▲ 9.04 362,624
12:40:50 2,100.53 ▲ 9.80 355,654
12:35:50 2,100.75 ▲ 10.02 348,709
12:30:50 2,100.91 ▲ 10.18 343,741
12:25:50 2,101.82 ▲ 11.09 336,588
12:20:50 2,102.26 ▲ 11.53 328,672
12:15:50 2,101.95 ▲ 11.22 323,723
12:10:50 2,102.57 ▲ 11.84 310,875
12:05:50 2,101.27 ▲ 10.54 304,755
12:00:50 2,101.04 ▲ 10.31 297,924
11:55:50 2,101.56 ▲ 10.83 291,385
11:50:50 2,101.30 ▲ 10.57 283,223
11:45:50 2,101.82 ▲ 11.09 275,522
11:40:50 2,100.05 ▲ 9.32 264,573
11:35:50 2,100.64 ▲ 9.91 259,138
11:30:50 2,100.94 ▲ 10.21 251,863
11:25:50 2,101.06 ▲ 10.33 249,105
11:20:50 2,101.33 ▲ 10.60 245,622
11:15:50 2,101.78 ▲ 11.05 241,482
11:10:50 2,100.76 ▲ 10.03 235,046
11:05:50 2,098.54 ▲ 7.81 228,126
11:00:50 2,098.13 ▲ 7.40 225,012
10:55:50 2,097.09 ▲ 6.36 221,567
10:50:50 2,094.28 ▲ 3.55 217,221
10:45:50 2,096.60 ▲ 5.87 211,861
10:40:50 2,095.18 ▲ 4.45 207,748
10:35:50 2,097.25 ▲ 6.52 203,654
10:30:50 2,097.59 ▲ 6.86 198,468
10:25:50 2,096.76 ▲ 6.03 193,800
10:20:50 2,097.67 ▲ 6.94 189,843
10:15:50 2,097.94 ▲ 7.21 185,438
10:10:50 2,098.27 ▲ 7.54 181,014
10:05:50 2,099.52 ▲ 8.79 175,669
10:00:50 2,099.22 ▲ 8.49 167,975
09:55:50 2,098.72 ▲ 7.99 159,988
09:50:50 2,097.48 ▲ 6.75 146,335
09:45:50 2,095.87 ▲ 5.14 133,769
09:40:50 2,098.30 ▲ 7.57 123,191
09:35:50 2,096.46 ▲ 5.73 115,942
09:30:50 2,094.66 ▲ 3.93 106,491
09:25:50 2,094.60 ▲ 3.87 95,225
09:20:50 2,098.10 ▲ 7.37 82,247
09:15:50 2,099.99 ▲ 9.26 68,385
09:10:50 2,096.37 ▲ 5.64 53,375
09:07:50 2,096.53 ▲ 5.80 43,130
09:06:50 2,095.52 ▲ 4.79 39,463
09:05:50 2,095.06 ▲ 4.33 35,699
09:04:50 2,094.12 ▲ 3.39 31,419
09:03:50 2,094.24 ▲ 3.51 26,156
09:02:50 2,093.59 ▲ 2.86 21,107
09:01:50 2,091.98 ▲ 1.25 15,409
 코스닥 시간대별 지수

시간 현재가 전일비 거래량
15:32:30 714.82 ▼ 4.31 1,033,804
15:31:50 714.82 ▼ 4.31 1,033,804
15:30:50 714.82 ▼ 4.31 1,033,804
15:29:50 714.93 ▼ 4.20 1,019,822
15:28:50 714.93 ▼ 4.20 1,019,822
15:27:50 714.93 ▼ 4.20 1,019,822
15:26:50 714.93 ▼ 4.20 1,019,822
15:25:50 714.93 ▼ 4.20 1,019,822
15:24:50 714.93 ▼ 4.20 1,019,822
15:23:50 714.93 ▼ 4.20 1,019,822
15:22:50 714.93 ▼ 4.20 1,019,822
15:17:50 714.77 ▼ 4.36 1,011,247
15:12:50 714.52 ▼ 4.61 996,943
15:07:50 714.37 ▼ 4.76 982,592
15:02:50 714.44 ▼ 4.69 968,277
14:57:50 714.66 ▼ 4.47 958,485
14:52:50 714.12 ▼ 5.01 948,221
14:47:50 713.66 ▼ 5.47 936,225
14:42:50 714.00 ▼ 5.13 925,611
14:37:50 713.46 ▼ 5.67 914,611
14:32:50 713.22 ▼ 5.91 902,761
14:27:50 713.76 ▼ 5.37 890,719
14:22:50 714.40 ▼ 4.73 879,667
14:17:50 714.76 ▼ 4.37 867,286
14:12:50 715.40 ▼ 3.73 856,304
14:07:50 716.01 ▼ 3.12 846,489
14:02:50 716.17 ▼ 2.96 837,031
13:57:50 716.42 ▼ 2.71 826,685
13:52:50 716.15 ▼ 2.98 818,003
13:47:50 716.68 ▼ 2.45 807,275
13:42:50 717.19 ▼ 1.94 796,683
13:37:50 717.57 ▼ 1.56 786,184
13:32:50 718.05 ▼ 1.08 775,361
13:27:50 717.72 ▼ 1.41 762,438
13:22:50 718.14 ▼ 0.99 753,026
13:17:50 718.46 ▼ 0.67 743,892
13:12:50 718.74 ▼ 0.39 735,119
13:07:50 719.15 ▲ 0.02 728,069
13:02:50 719.46 ▲ 0.33 720,507
12:57:50 719.63 ▲ 0.50 712,906
12:52:50 719.63 ▲ 0.50 704,619
12:47:50 720.19 ▲ 1.06 695,655
12:42:50 720.44 ▲ 1.31 688,228
12:37:50 720.75 ▲ 1.62 680,176
12:32:50 721.19 ▲ 2.06 671,029
12:27:50 721.39 ▲ 2.26 662,178
12:22:50 721.30 ▲ 2.17 655,902
12:17:50 721.49 ▲ 2.36 649,321
12:12:50 721.61 ▲ 2.48 640,812
12:07:50 721.64 ▲ 2.51 632,853
12:02:50 721.61 ▲ 2.48 626,079
11:57:50 721.70 ▲ 2.57 619,275
11:52:50 721.73 ▲ 2.60 612,566
11:47:50 721.70 ▲ 2.57 604,685
11:42:50 721.57 ▲ 2.44 597,424
11:37:50 721.52 ▲ 2.39 587,308
11:32:50 721.51 ▲ 2.38 575,666
11:27:50 721.67 ▲ 2.54 564,649
11:22:50 721.59 ▲ 2.46 551,301
11:17:50 721.55 ▲ 2.42 540,427
11:12:50 721.44 ▲ 2.31 528,224
11:07:50 721.16 ▲ 2.03 517,149
11:02:50 720.77 ▲ 1.64 506,331
10:57:50 720.62 ▲ 1.49 492,827
10:52:50 720.42 ▲ 1.29 475,274
10:47:50 721.06 ▲ 1.93 458,711
10:42:50 721.39 ▲ 2.26 445,635
10:37:50 721.80 ▲ 2.67 426,962
10:32:50 722.02 ▲ 2.89 413,229
10:27:50 721.66 ▲ 2.53 399,104
10:22:50 721.87 ▲ 2.74 384,427
10:17:50 721.87 ▲ 2.74 369,353
10:12:50 721.87 ▲ 2.74 353,109
10:07:50 721.97 ▲ 2.84 336,528
10:02:50 721.68 ▲ 2.55 316,984
09:57:50 721.84 ▲ 2.71 300,863
09:52:50 721.61 ▲ 2.48 280,111
09:47:50 721.78 ▲ 2.65 262,729
09:42:50 722.51 ▲ 3.38 245,811
09:37:50 721.96 ▲ 2.83 225,833
09:32:50 721.60 ▲ 2.47 205,252
09:27:50 721.75 ▲ 2.62 181,485
09:22:50 722.18 ▲ 3.05 150,134
09:17:50 723.20 ▲ 4.07 122,820
09:12:50 723.33 ▲ 4.20 94,899
09:07:50 722.00 ▲ 2.87 62,636
09:06:50 721.98 ▲ 2.85 56,298
09:05:50 721.73 ▲ 2.60 50,653
09:04:50 722.42 ▲ 3.29 44,081
09:03:50 722.33 ▲ 3.20 37,338
09:02:50 722.13 ▲ 3.00 30,191
09:01:50 721.86 ▲ 2.73 21,600
 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
06.18 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,098.71 ▲ 7.98 0.38%
코스닥 714.86 ▼ 4.27 -0.59%
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.