코스피/코스닥 탭 바로가기MKFI 탭 바로가기업종 탭 바로가기테마 탭 바로가기그룹 탭 바로가기
 09.22 08:08 전체 l 8주간 l 차트
코스피 코스닥
지수 전일 2,406.50 2,412.20 661.11 668.05
전일비 등락률 ▼ 5.70 ▼ 0.24% ▼ 6.94 ▼ 1.04%
시가/고가/저가 2,412.01 / 2,415.13 / 2,401.89 671.32 / 672.60 / 658.64
상한가/상승/보합/하락/하한가 ↑0 / ▲0 / 0 / ▼0 / ↓0 ↑0 / ▲0 / 0 / ▼0 / ↓0
거래량(천주) 전일동시간대비 335,339 ▲ 328,783 699,824 ▲ 690,449
거래대금(백만원) 전일동시간대비 5,730,119 ▲ 5,590,358 4,046,858 ▲ 3,959,789
52주 최고 등락률 2,453.17 ▼ 1.90% 690.57 ▼ 4.27%
52주 최저 등락률 1,931.07 ▲ 24.62% 573.54 ▲ 15.27%
연중 최고 등락률 2,453.17 ▼ 1.90% 679.48 ▼ 2.70%
연중 최저 등락률 2,015.68 ▲ 19.39% 596.85 ▲ 10.77%

지수 전일비 거래량 베이시스 미결제약정(계약) 전일비
선물 17년 12월물 0.00  0.00 31,920(계약) -318.48 264,563 ▲ 232,553
KOSPI 200 318.57 ▲ 0.09 31,848(천주) - - -

 코스피 시간대별 지수

시간 현재가 전일비 거래량
15:32:30 2,406.50 ▼ 5.70 322,803
15:31:50 2,406.50 ▼ 5.70 322,803
15:30:50 2,406.50 ▼ 5.70 322,803
15:29:50 2,409.28 ▼ 2.92 311,793
15:28:50 2,409.28 ▼ 2.92 311,793
15:27:50 2,409.28 ▼ 2.92 311,793
15:26:50 2,409.28 ▼ 2.92 311,793
15:25:50 2,409.28 ▼ 2.92 311,793
15:24:50 2,409.28 ▼ 2.92 311,793
15:23:50 2,409.28 ▼ 2.92 311,793
15:22:50 2,409.28 ▼ 2.92 311,793
15:17:50 2,409.02 ▼ 3.18 308,884
15:12:50 2,409.15 ▼ 3.05 304,620
15:07:50 2,408.70 ▼ 3.50 300,189
15:02:50 2,408.88 ▼ 3.32 296,139
14:57:50 2,407.95 ▼ 4.25 288,565
14:52:50 2,408.08 ▼ 4.12 284,643
14:47:50 2,407.59 ▼ 4.61 281,143
14:42:50 2,408.05 ▼ 4.15 277,413
14:37:50 2,408.65 ▼ 3.55 274,549
14:32:50 2,410.46 ▼ 1.74 271,496
14:27:50 2,410.52 ▼ 1.68 265,207
14:22:50 2,410.94 ▼ 1.26 262,471
14:17:50 2,410.17 ▼ 2.03 259,695
14:12:50 2,410.52 ▼ 1.68 257,609
14:07:50 2,410.32 ▼ 1.88 255,443
14:02:50 2,410.60 ▼ 1.60 253,086
13:57:50 2,410.75 ▼ 1.45 246,195
13:52:50 2,410.31 ▼ 1.89 244,008
13:47:50 2,410.55 ▼ 1.65 241,530
13:42:50 2,410.84 ▼ 1.36 239,298
13:37:50 2,411.22 ▼ 0.98 236,522
13:32:50 2,411.26 ▼ 0.94 233,968
13:27:50 2,410.61 ▼ 1.59 227,883
13:22:50 2,410.73 ▼ 1.47 225,776
13:17:50 2,411.30 ▼ 0.90 223,692
13:12:50 2,410.87 ▼ 1.33 221,781
13:07:50 2,411.76 ▼ 0.44 219,829
13:02:50 2,412.83 ▲ 0.63 218,063
12:57:50 2,411.97 ▼ 0.23 209,050
12:52:50 2,412.41 ▲ 0.21 207,682
12:47:50 2,411.48 ▼ 0.72 206,172
12:42:50 2,410.91 ▼ 1.29 204,577
12:37:50 2,410.89 ▼ 1.31 203,024
12:32:50 2,410.59 ▼ 1.61 201,571
12:27:50 2,409.71 ▼ 2.49 194,838
12:22:50 2,409.87 ▼ 2.33 193,279
12:17:50 2,408.38 ▼ 3.82 191,604
12:12:50 2,410.02 ▼ 2.18 190,108
12:07:50 2,409.74 ▼ 2.46 188,307
12:02:50 2,408.95 ▼ 3.25 186,431
11:57:50 2,408.01 ▼ 4.19 179,985
11:52:50 2,408.98 ▼ 3.22 178,143
11:47:50 2,408.97 ▼ 3.23 176,549
11:42:50 2,407.85 ▼ 4.35 174,577
11:37:50 2,408.80 ▼ 3.40 173,030
11:32:50 2,409.07 ▼ 3.13 171,147
11:27:50 2,408.56 ▼ 3.64 164,671
11:22:50 2,407.75 ▼ 4.45 162,431
11:17:50 2,406.52 ▼ 5.68 160,182
11:12:50 2,407.33 ▼ 4.87 157,560
11:07:50 2,407.75 ▼ 4.45 155,041
11:02:50 2,407.52 ▼ 4.68 152,343
10:57:50 2,408.67 ▼ 3.53 145,900
10:52:50 2,408.19 ▼ 4.01 143,766
10:47:50 2,408.14 ▼ 4.06 141,206
10:42:50 2,408.38 ▼ 3.82 138,404
10:37:50 2,408.42 ▼ 3.78 134,966
10:32:50 2,408.74 ▼ 3.46 131,503
10:27:50 2,409.40 ▼ 2.80 125,185
10:22:50 2,409.36 ▼ 2.84 122,220
10:17:50 2,408.65 ▼ 3.55 118,893
10:12:50 2,407.97 ▼ 4.23 115,769
10:07:50 2,405.85 ▼ 6.35 112,286
10:02:50 2,405.28 ▼ 6.92 108,348
09:57:50 2,407.87 ▼ 4.33 101,003
09:52:50 2,409.05 ▼ 3.15 96,953
09:47:50 2,409.41 ▼ 2.79 92,337
09:42:50 2,409.58 ▼ 2.62 87,083
09:37:50 2,406.85 ▼ 5.35 80,659
09:32:50 2,403.05 ▼ 9.15 72,332
09:27:50 2,405.94 ▼ 6.26 60,570
09:22:50 2,405.32 ▼ 6.88 48,722
09:17:50 2,408.55 ▼ 3.65 38,820
09:12:50 2,413.90 ▲ 1.70 30,642
09:07:50 2,411.76 ▼ 0.44 21,163
09:06:50 2,411.00 ▼ 1.20 19,233
09:05:50 2,411.05 ▼ 1.15 17,370
09:04:50 2,412.10 ▼ 0.10 15,069
09:03:50 2,411.74 ▼ 0.46 12,581
09:02:50 2,412.29 ▲ 0.09 10,583
09:01:50 2,412.93 ▲ 0.73 7,781
 코스닥 시간대별 지수

시간 현재가 전일비 거래량
15:32:40 661.11 ▼ 6.94 686,063
15:31:50 661.10 ▼ 6.95 685,936
15:30:50 661.10 ▼ 6.95 685,936
15:29:50 661.23 ▼ 6.82 673,428
15:28:50 661.23 ▼ 6.82 673,428
15:27:50 661.23 ▼ 6.82 673,428
15:26:50 661.23 ▼ 6.82 673,428
15:25:50 661.23 ▼ 6.82 673,428
15:24:50 661.23 ▼ 6.82 673,428
15:23:50 661.23 ▼ 6.82 673,428
15:22:50 661.23 ▼ 6.82 673,428
15:17:50 660.92 ▼ 7.13 666,810
15:12:50 660.82 ▼ 7.23 654,822
15:07:50 660.95 ▼ 7.10 643,349
15:02:50 660.68 ▼ 7.37 633,723
14:57:50 660.69 ▼ 7.36 625,868
14:52:50 661.06 ▼ 6.99 616,924
14:47:50 661.40 ▼ 6.65 607,912
14:42:50 661.88 ▼ 6.17 600,659
14:37:50 662.06 ▼ 5.99 592,779
14:32:50 663.12 ▼ 4.93 585,682
14:27:50 663.41 ▼ 4.64 578,635
14:22:50 663.51 ▼ 4.54 571,479
14:17:50 663.78 ▼ 4.27 563,739
14:12:50 663.91 ▼ 4.14 556,098
14:07:50 663.73 ▼ 4.32 548,114
14:02:50 664.02 ▼ 4.03 540,287
13:57:50 664.29 ▼ 3.76 532,855
13:52:50 664.56 ▼ 3.49 524,950
13:47:50 664.57 ▼ 3.48 516,406
13:42:50 664.88 ▼ 3.17 508,368
13:37:50 665.33 ▼ 2.72 501,029
13:32:50 665.14 ▼ 2.91 494,091
13:27:50 665.19 ▼ 2.86 487,156
13:22:50 665.45 ▼ 2.60 481,637
13:17:50 665.46 ▼ 2.59 475,579
13:12:50 665.57 ▼ 2.48 470,003
13:07:50 665.59 ▼ 2.46 464,564
13:02:50 665.70 ▼ 2.35 459,143
12:57:50 665.19 ▼ 2.86 452,668
12:52:50 665.03 ▼ 3.02 448,036
12:47:50 665.14 ▼ 2.91 442,289
12:42:50 665.26 ▼ 2.79 437,366
12:37:50 665.25 ▼ 2.80 431,942
12:32:50 665.18 ▼ 2.87 426,822
12:27:50 664.74 ▼ 3.31 422,262
12:22:50 664.52 ▼ 3.53 417,831
12:17:50 664.42 ▼ 3.63 413,164
12:12:50 664.16 ▼ 3.89 408,859
12:07:50 664.12 ▼ 3.93 402,548
12:02:50 664.03 ▼ 4.02 395,244
11:57:50 663.89 ▼ 4.16 389,201
11:52:50 663.90 ▼ 4.15 383,388
11:47:50 664.12 ▼ 3.93 379,100
11:42:50 664.20 ▼ 3.85 374,645
11:37:50 664.33 ▼ 3.72 369,840
11:32:50 663.96 ▼ 4.09 364,086
11:27:50 663.64 ▼ 4.41 358,335
11:22:50 663.68 ▼ 4.37 351,185
11:17:50 663.69 ▼ 4.36 344,442
11:12:50 663.81 ▼ 4.24 336,352
11:07:50 664.03 ▼ 4.02 326,441
11:02:50 664.23 ▼ 3.82 317,042
10:57:50 664.81 ▼ 3.24 303,404
10:52:50 665.27 ▼ 2.78 295,578
10:47:50 665.49 ▼ 2.56 281,580
10:42:50 665.54 ▼ 2.51 270,692
10:37:50 665.18 ▼ 2.87 264,107
10:32:50 665.12 ▼ 2.93 257,319
10:27:50 665.10 ▼ 2.95 249,170
10:22:50 665.33 ▼ 2.72 242,213
10:17:50 664.88 ▼ 3.17 235,426
10:12:50 664.78 ▼ 3.27 227,384
10:07:50 663.54 ▼ 4.51 219,051
10:02:50 663.22 ▼ 4.83 210,385
09:57:50 663.36 ▼ 4.69 201,671
09:52:50 663.68 ▼ 4.37 191,168
09:47:50 664.40 ▼ 3.65 179,803
09:42:50 664.06 ▼ 3.99 168,532
09:37:50 661.35 ▼ 6.70 155,919
09:32:50 659.25 ▼ 8.80 134,356
09:27:50 662.32 ▼ 5.73 110,742
09:22:50 666.59 ▼ 1.46 89,558
09:17:50 668.72 ▲ 0.67 71,796
09:12:50 670.50 ▲ 2.45 55,218
09:07:50 669.97 ▲ 1.92 37,537
09:06:50 670.20 ▲ 2.15 34,214
09:05:50 671.46 ▲ 3.41 29,795
09:04:50 671.95 ▲ 3.90 25,820
09:03:50 672.34 ▲ 4.29 21,507
09:02:50 672.41 ▲ 4.36 17,416
09:01:50 672.10 ▲ 4.05 12,855
 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
09.22 07:48    실시간신청    최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,412.01 ▼ 0.19 -0.01%
코스닥 671.32 ▲ 3.27 0.49%
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.