코스피/코스닥 탭 바로가기MKFI 탭 바로가기업종 탭 바로가기테마 탭 바로가기그룹 탭 바로가기
 12.14 15:59 전체 l 8주간 l 차트
코스피 코스닥
지수 전일 2,069.38 2,095.55 666.34 681.78
전일비 등락률 ▼ 26.17 ▼ 1.25% ▼ 15.44 ▼ 2.26%
시가/고가/저가 2,095.64 / 2,095.64 / 2,061.40 680.91 / 680.91 / 663.43
상한가/상승/보합/하락/하한가 ↑0 / ▲321 / 55 / ▼517 / ↓0 ↑1 / ▲291 / 55 / ▼931 / ↓0
거래량(천주) 전일동시간대비 448,237 ▲ 80,037 522,166 ▼ 19,429
거래대금(백만원) 전일동시간대비 5,784,241 ▼ 1,778,509 3,538,722 ▲ 249,373
52주 최고 등락률 2,607.10 ▼ 20.63% 932.01 ▼ 28.51%
52주 최저 등락률 1,986.67 ▲ 4.16% 617.00 ▲ 8.00%
연중 최고 등락률 2,607.10 ▼ 20.63% 932.01 ▼ 28.51%
연중 최저 등락률 1,986.67 ▲ 4.16% 617.00 ▲ 8.00%

지수 전일비 거래량 베이시스 미결제약정(계약) 전일비
선물 19년 3월물 0.00  0.00 26,275(계약) -269.41 283,049 ▲ 256,409
KOSPI 200 265.55 ▼ 3.86 26,941(천주) - - -

 코스피 시간대별 지수

시간 현재가 전일비 거래량
15:32:40 2,069.38 ▼ 26.17 439,214
15:31:50 2,069.38 ▼ 26.17 439,214
15:30:50 2,069.38 ▼ 26.17 439,214
15:29:50 2,069.02 ▼ 26.53 425,629
15:28:50 2,069.02 ▼ 26.53 425,629
15:27:50 2,069.02 ▼ 26.53 425,629
15:26:50 2,069.02 ▼ 26.53 425,629
15:25:50 2,069.02 ▼ 26.53 425,629
15:24:50 2,069.02 ▼ 26.53 425,629
15:23:50 2,069.02 ▼ 26.53 425,629
15:22:50 2,069.02 ▼ 26.53 425,629
15:17:50 2,069.06 ▼ 26.49 421,054
15:12:50 2,069.10 ▼ 26.45 413,412
15:07:50 2,068.19 ▼ 27.36 406,722
15:02:50 2,069.25 ▼ 26.30 400,920
14:57:50 2,068.58 ▼ 26.97 395,680
14:52:50 2,070.56 ▼ 24.99 390,345
14:47:50 2,071.09 ▼ 24.46 383,574
14:42:50 2,069.96 ▼ 25.59 379,572
14:37:50 2,070.66 ▼ 24.89 375,602
14:32:50 2,069.46 ▼ 26.09 370,738
14:27:50 2,067.27 ▼ 28.28 367,121
14:22:50 2,066.76 ▼ 28.79 362,435
14:17:50 2,064.09 ▼ 31.46 357,971
14:12:50 2,062.12 ▼ 33.43 354,125
14:07:50 2,062.85 ▼ 32.70 348,913
14:02:50 2,064.01 ▼ 31.54 344,373
13:57:50 2,067.80 ▼ 27.75 340,143
13:52:50 2,067.52 ▼ 28.03 335,738
13:47:50 2,066.01 ▼ 29.54 330,263
13:42:50 2,068.86 ▼ 26.69 326,615
13:37:50 2,069.37 ▼ 26.18 322,718
13:32:50 2,069.37 ▼ 26.18 318,400
13:27:50 2,070.28 ▼ 25.27 314,677
13:22:50 2,069.30 ▼ 26.25 310,736
13:17:50 2,069.20 ▼ 26.35 307,190
13:12:50 2,068.54 ▼ 27.01 302,634
13:07:50 2,067.74 ▼ 27.81 298,492
13:02:50 2,069.30 ▼ 26.25 295,661
12:57:50 2,069.87 ▼ 25.68 292,762
12:52:50 2,068.60 ▼ 26.95 290,039
12:47:50 2,069.85 ▼ 25.70 286,114
12:42:50 2,070.63 ▼ 24.92 282,395
12:37:50 2,070.28 ▼ 25.27 279,290
12:32:50 2,068.60 ▼ 26.95 276,969
12:27:50 2,068.99 ▼ 26.56 274,686
12:22:50 2,067.78 ▼ 27.77 272,352
12:17:50 2,068.46 ▼ 27.09 270,185
12:12:50 2,066.39 ▼ 29.16 266,890
12:07:50 2,065.97 ▼ 29.58 264,173
12:02:50 2,064.43 ▼ 31.12 261,121
11:57:50 2,064.40 ▼ 31.15 257,398
11:52:50 2,063.39 ▼ 32.16 254,050
11:47:50 2,066.48 ▼ 29.07 250,702
11:42:50 2,066.61 ▼ 28.94 247,242
11:37:50 2,067.15 ▼ 28.40 243,373
11:32:50 2,065.77 ▼ 29.78 240,405
11:27:50 2,066.71 ▼ 28.84 237,314
11:22:50 2,064.57 ▼ 30.98 234,054
11:17:50 2,064.68 ▼ 30.87 229,953
11:12:50 2,065.67 ▼ 29.88 225,996
11:07:50 2,064.61 ▼ 30.94 222,330
11:02:50 2,065.61 ▼ 29.94 217,068
10:57:50 2,068.37 ▼ 27.18 211,356
10:52:50 2,065.87 ▼ 29.68 204,274
10:47:50 2,064.44 ▼ 31.11 197,699
10:42:50 2,066.09 ▼ 29.46 190,618
10:37:50 2,066.80 ▼ 28.75 182,676
10:32:50 2,066.54 ▼ 29.01 177,580
10:27:50 2,069.30 ▼ 26.25 171,635
10:22:50 2,072.53 ▼ 23.02 166,400
10:17:50 2,071.34 ▼ 24.21 157,200
10:12:50 2,073.83 ▼ 21.72 148,907
10:07:50 2,075.89 ▼ 19.66 141,097
10:02:50 2,075.92 ▼ 19.63 133,120
09:57:50 2,076.15 ▼ 19.40 123,429
09:52:50 2,078.20 ▼ 17.35 114,640
09:47:50 2,078.60 ▼ 16.95 107,658
09:42:50 2,079.21 ▼ 16.34 97,805
09:37:50 2,084.05 ▼ 11.50 88,100
09:32:50 2,087.13 ▼ 8.42 81,745
09:27:50 2,086.57 ▼ 8.98 75,382
09:22:50 2,088.83 ▼ 6.72 65,643
09:17:50 2,088.01 ▼ 7.54 53,687
09:12:50 2,092.07 ▼ 3.48 43,585
09:07:50 2,093.51 ▼ 2.04 30,036
09:06:50 2,093.79 ▼ 1.76 26,197
09:05:50 2,094.53 ▼ 1.02 23,150
09:04:50 2,093.09 ▼ 2.46 20,855
09:03:50 2,093.01 ▼ 2.54 18,141
09:02:50 2,095.22 ▼ 0.33 14,693
09:01:50 2,093.86 ▼ 1.69 11,371
 코스닥 시간대별 지수

시간 현재가 전일비 거래량
15:30:30 666.44 ▼ 15.34 513,006
15:29:50 666.64 ▼ 15.14 504,032
15:28:50 666.64 ▼ 15.14 504,032
15:27:50 666.64 ▼ 15.14 504,032
15:26:50 666.64 ▼ 15.14 504,032
15:25:50 666.64 ▼ 15.14 504,032
15:24:50 666.64 ▼ 15.14 504,032
15:23:50 666.64 ▼ 15.14 504,032
15:22:50 666.64 ▼ 15.14 504,032
15:21:50 666.64 ▼ 15.14 504,032
15:20:50 666.64 ▼ 15.14 504,032
15:15:50 666.59 ▼ 15.19 495,253
15:10:50 666.37 ▼ 15.41 487,492
15:05:50 666.14 ▼ 15.64 480,764
15:00:50 667.07 ▼ 14.71 475,205
14:55:50 666.51 ▼ 15.27 469,787
14:50:50 666.53 ▼ 15.25 464,215
14:45:50 667.11 ▼ 14.67 458,261
14:40:50 666.88 ▼ 14.90 452,908
14:35:50 666.46 ▼ 15.32 447,515
14:30:50 665.66 ▼ 16.12 442,905
14:25:50 664.94 ▼ 16.84 438,303
14:20:50 664.16 ▼ 17.62 434,014
14:15:50 663.62 ▼ 18.16 427,767
14:10:50 664.03 ▼ 17.75 420,031
14:05:50 664.47 ▼ 17.31 410,893
14:00:50 665.47 ▼ 16.31 401,033
13:55:50 666.22 ▼ 15.56 394,668
13:50:50 666.52 ▼ 15.26 390,373
13:45:50 667.36 ▼ 14.42 386,208
13:40:50 667.62 ▼ 14.16 382,261
13:35:50 668.02 ▼ 13.76 378,749
13:30:50 668.27 ▼ 13.51 375,095
13:25:50 668.25 ▼ 13.53 371,167
13:20:50 668.12 ▼ 13.66 367,353
13:15:50 667.90 ▼ 13.88 363,409
13:10:50 667.90 ▼ 13.88 358,908
13:05:50 668.66 ▼ 13.12 354,519
13:00:50 669.33 ▼ 12.45 350,261
12:55:50 669.36 ▼ 12.42 347,337
12:50:50 669.39 ▼ 12.39 344,633
12:45:50 669.60 ▼ 12.18 341,119
12:40:50 669.36 ▼ 12.42 336,785
12:35:50 669.18 ▼ 12.60 332,723
12:30:50 669.17 ▼ 12.61 327,760
12:25:50 668.97 ▼ 12.81 323,860
12:20:50 668.77 ▼ 13.01 321,017
12:15:50 668.49 ▼ 13.29 317,759
12:10:50 667.56 ▼ 14.22 313,710
12:05:50 667.43 ▼ 14.35 309,689
12:00:50 667.44 ▼ 14.34 305,841
11:55:50 667.38 ▼ 14.40 302,630
11:50:50 667.91 ▼ 13.87 297,622
11:45:50 668.96 ▼ 12.82 292,499
11:40:50 669.09 ▼ 12.69 287,021
11:35:50 668.76 ▼ 13.02 282,528
11:30:50 668.79 ▼ 12.99 277,578
11:25:50 669.14 ▼ 12.64 273,290
11:20:50 668.98 ▼ 12.80 267,915
11:15:50 669.14 ▼ 12.64 263,355
11:10:50 669.46 ▼ 12.32 258,271
11:05:50 670.03 ▼ 11.75 252,306
11:00:50 670.19 ▼ 11.59 247,980
10:55:50 669.71 ▼ 12.07 242,498
10:50:50 669.11 ▼ 12.67 237,296
10:45:50 668.56 ▼ 13.22 230,174
10:40:50 669.40 ▼ 12.38 222,923
10:35:50 669.51 ▼ 12.27 215,422
10:30:50 669.55 ▼ 12.23 205,910
10:25:50 670.25 ▼ 11.53 197,050
10:20:50 670.18 ▼ 11.60 188,204
10:15:50 671.02 ▼ 10.76 179,939
10:10:50 671.58 ▼ 10.20 172,655
10:05:50 672.20 ▼ 9.58 165,269
10:00:50 672.55 ▼ 9.23 158,197
09:55:50 673.34 ▼ 8.44 150,234
09:50:50 672.96 ▼ 8.82 141,793
09:45:50 673.54 ▼ 8.24 131,589
09:40:50 674.63 ▼ 7.15 120,426
09:35:50 676.39 ▼ 5.39 110,179
09:30:50 676.19 ▼ 5.59 100,150
09:25:50 676.92 ▼ 4.86 88,908
09:20:50 676.52 ▼ 5.26 76,737
09:15:50 676.44 ▼ 5.34 63,495
09:10:50 676.92 ▼ 4.86 48,238
09:07:50 679.38 ▼ 2.40 39,480
09:06:50 679.18 ▼ 2.60 36,501
09:05:50 679.05 ▼ 2.73 32,005
09:04:50 679.63 ▼ 2.15 28,349
09:03:50 679.89 ▼ 1.89 24,644
09:02:50 680.02 ▼ 1.76 20,687
09:01:50 680.01 ▼ 1.77 16,058
 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
12.14 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,069.38 ▼ 26.17 -1.25%
코스닥 666.34 ▼ 15.44 -2.26%
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.