코스피/코스닥 탭 바로가기MKFI 탭 바로가기업종 탭 바로가기테마 탭 바로가기그룹 탭 바로가기
 02.21 15:59 전체 l 8주간 l 차트
코스피 코스닥
지수 전일 2,228.66 2,229.76 747.33 750.69
전일비 등락률 ▼ 1.10 ▼ 0.05% ▼ 3.36 ▼ 0.45%
시가/고가/저가 2,224.26 / 2,234.31 / 2,213.19 752.30 / 752.75 / 744.87
상한가/상승/보합/하락/하한가 ↑1 / ▲324 / 61 / ▼509 / ↓0 ↑3 / ▲509 / 70 / ▼708 / ↓0
거래량(천주) 전일동시간대비 382,510 ▲ 13,481 956,553 ▲ 83,006
거래대금(백만원) 전일동시간대비 5,480,909 ▼ 362,060 4,334,338 ▲ 282,071
52주 최고 등락률 2,516.57 ▼ 11.44% 906.06 ▼ 17.52%
52주 최저 등락률 1,984.53 ▲ 12.30% 617.00 ▲ 21.12%
연중 최고 등락률 2,234.68 ▼ 0.27% 751.66 ▼ 0.58%
연중 최저 등락률 1,984.53 ▲ 12.30% 648.95 ▲ 15.16%

지수 전일비 거래량 베이시스 미결제약정(계약) 전일비
선물 19년 3월물 0.00  0.00 28,865(계약) -288.40 302,222 ▲ 273,517
KOSPI 200 288.41 ▲ 0.01 28,840(천주) - - -

 코스피 시간대별 지수

시간 현재가 전일비 거래량
15:30:30 2,228.89 ▼ 0.87 374,071
15:29:50 2,228.30 ▼ 1.46 365,178
15:28:50 2,228.30 ▼ 1.46 365,178
15:27:50 2,228.30 ▼ 1.46 365,178
15:26:50 2,228.30 ▼ 1.46 365,178
15:25:50 2,228.30 ▼ 1.46 365,178
15:24:50 2,228.30 ▼ 1.46 365,178
15:23:50 2,228.30 ▼ 1.46 365,178
15:22:50 2,228.30 ▼ 1.46 365,178
15:21:50 2,228.30 ▼ 1.46 365,178
15:20:50 2,228.30 ▼ 1.46 365,178
15:15:50 2,227.44 ▼ 2.32 357,352
15:10:50 2,227.06 ▼ 2.70 350,426
15:05:50 2,227.20 ▼ 2.56 342,844
15:00:50 2,227.09 ▼ 2.67 336,507
14:55:50 2,230.55 ▲ 0.79 331,107
14:50:50 2,231.61 ▲ 1.85 326,416
14:45:50 2,232.33 ▲ 2.57 322,410
14:40:50 2,233.28 ▲ 3.52 318,963
14:35:50 2,232.83 ▲ 3.07 315,191
14:30:50 2,231.23 ▲ 1.47 311,585
14:25:50 2,231.55 ▲ 1.79 307,834
14:20:50 2,231.97 ▲ 2.21 304,003
14:15:50 2,230.79 ▲ 1.03 300,944
14:10:50 2,230.06 ▲ 0.30 298,354
14:05:50 2,229.61 ▼ 0.15 295,484
14:00:50 2,229.06 ▼ 0.70 292,770
13:55:50 2,228.65 ▼ 1.11 289,641
13:50:50 2,230.26 ▲ 0.50 286,291
13:45:50 2,230.45 ▲ 0.69 282,609
13:40:50 2,231.44 ▲ 1.68 277,662
13:35:50 2,229.85 ▲ 0.09 274,646
13:30:50 2,228.59 ▼ 1.17 271,813
13:25:50 2,228.91 ▼ 0.85 268,954
13:20:50 2,229.66 ▼ 0.10 265,970
13:15:50 2,229.48 ▼ 0.28 261,709
13:10:50 2,230.04 ▲ 0.28 258,497
13:05:50 2,230.28 ▲ 0.52 255,571
13:00:50 2,230.63 ▲ 0.87 252,428
12:55:50 2,230.33 ▲ 0.57 249,414
12:50:50 2,231.27 ▲ 1.51 245,675
12:45:50 2,231.95 ▲ 2.19 242,383
12:40:50 2,233.64 ▲ 3.88 238,554
12:35:50 2,230.60 ▲ 0.84 235,059
12:30:50 2,229.67 ▼ 0.09 232,286
12:25:50 2,228.37 ▼ 1.39 229,831
12:20:50 2,230.23 ▲ 0.47 227,418
12:15:50 2,227.41 ▼ 2.35 224,896
12:10:50 2,227.48 ▼ 2.28 222,371
12:05:50 2,229.54 ▼ 0.22 219,743
12:00:50 2,229.07 ▼ 0.69 216,787
11:55:50 2,229.44 ▼ 0.32 213,801
11:50:50 2,226.28 ▼ 3.48 210,239
11:45:50 2,225.44 ▼ 4.32 207,716
11:40:50 2,225.90 ▼ 3.86 205,521
11:35:50 2,225.68 ▼ 4.08 203,195
11:30:50 2,225.43 ▼ 4.33 200,520
11:25:50 2,223.02 ▼ 6.74 197,576
11:20:50 2,222.17 ▼ 7.59 194,940
11:15:50 2,223.63 ▼ 6.13 191,618
11:10:50 2,221.44 ▼ 8.32 188,162
11:05:50 2,220.87 ▼ 8.89 184,787
11:00:50 2,220.33 ▼ 9.43 181,989
10:55:50 2,219.73 ▼ 10.03 178,929
10:50:50 2,217.41 ▼ 12.35 175,286
10:45:50 2,217.48 ▼ 12.28 171,102
10:40:50 2,215.03 ▼ 14.73 166,742
10:35:50 2,213.70 ▼ 16.06 162,741
10:30:50 2,214.40 ▼ 15.36 158,528
10:25:50 2,215.01 ▼ 14.75 153,884
10:20:50 2,216.86 ▼ 12.90 149,129
10:15:50 2,217.07 ▼ 12.69 144,263
10:10:50 2,217.56 ▼ 12.20 139,178
10:05:50 2,218.24 ▼ 11.52 133,495
10:00:50 2,217.72 ▼ 12.04 126,170
09:55:50 2,218.20 ▼ 11.56 120,752
09:50:50 2,219.58 ▼ 10.18 114,597
09:45:50 2,218.07 ▼ 11.69 108,859
09:40:50 2,218.20 ▼ 11.56 101,482
09:35:50 2,218.07 ▼ 11.69 93,485
09:30:50 2,216.18 ▼ 13.58 84,413
09:25:50 2,217.78 ▼ 11.98 71,915
09:20:50 2,216.11 ▼ 13.65 56,044
09:15:50 2,219.93 ▼ 9.83 42,699
09:10:50 2,225.38 ▼ 4.38 30,003
09:07:50 2,224.98 ▼ 4.78 21,679
09:06:50 2,224.15 ▼ 5.61 19,612
09:05:50 2,227.18 ▼ 2.58 17,066
09:04:50 2,227.37 ▼ 2.39 14,498
09:03:50 2,226.29 ▼ 3.47 12,446
09:02:50 2,227.57 ▼ 2.19 9,945
09:01:50 2,226.46 ▼ 3.30 7,250
 코스닥 시간대별 지수

시간 현재가 전일비 거래량
15:32:30 747.33 ▼ 3.36 928,585
15:31:50 747.33 ▼ 3.36 928,531
15:30:50 747.33 ▼ 3.36 928,531
15:29:50 748.05 ▼ 2.64 911,681
15:28:50 748.05 ▼ 2.64 911,681
15:27:50 748.05 ▼ 2.64 911,681
15:26:50 748.05 ▼ 2.64 911,681
15:25:50 748.05 ▼ 2.64 911,681
15:24:50 748.05 ▼ 2.64 911,681
15:23:50 748.05 ▼ 2.64 911,681
15:22:50 748.05 ▼ 2.64 911,681
15:17:50 748.05 ▼ 2.64 902,044
15:12:50 748.10 ▼ 2.59 887,475
15:07:50 748.44 ▼ 2.25 874,759
15:02:50 748.45 ▼ 2.24 864,156
14:57:50 748.73 ▼ 1.96 852,731
14:52:50 749.61 ▼ 1.08 842,609
14:47:50 750.04 ▼ 0.65 834,084
14:42:50 750.26 ▼ 0.43 827,035
14:37:50 750.34 ▼ 0.35 818,697
14:32:50 750.45 ▼ 0.24 810,727
14:27:50 750.09 ▼ 0.60 801,882
14:22:50 750.15 ▼ 0.54 793,365
14:17:50 750.19 ▼ 0.50 786,436
14:12:50 750.20 ▼ 0.49 779,556
14:07:50 750.24 ▼ 0.45 772,046
14:02:50 750.09 ▼ 0.60 765,021
13:57:50 750.00 ▼ 0.69 757,819
13:52:50 750.33 ▼ 0.36 749,728
13:47:50 750.43 ▼ 0.26 741,533
13:42:50 750.48 ▼ 0.21 732,315
13:37:50 750.21 ▼ 0.48 724,329
13:32:50 749.98 ▼ 0.71 716,429
13:27:50 749.93 ▼ 0.76 708,318
13:22:50 750.34 ▼ 0.35 700,188
13:17:50 750.73 ▲ 0.04 692,136
13:12:50 750.80 ▲ 0.11 683,873
13:07:50 750.95 ▲ 0.26 677,111
13:02:50 751.08 ▲ 0.39 670,420
12:57:50 751.03 ▲ 0.34 664,687
12:52:50 751.18 ▲ 0.49 658,220
12:47:50 751.28 ▲ 0.59 652,189
12:42:50 751.57 ▲ 0.88 646,737
12:37:50 750.79 ▲ 0.10 640,029
12:32:50 750.09 ▼ 0.60 634,349
12:27:50 750.17 ▼ 0.52 628,328
12:22:50 750.15 ▼ 0.54 620,328
12:17:50 750.28 ▼ 0.41 612,746
12:12:50 750.34 ▼ 0.35 606,210
12:07:50 750.54 ▼ 0.15 600,072
12:02:50 750.76 ▲ 0.07 594,332
11:57:50 750.86 ▲ 0.17 587,590
11:52:50 750.46 ▼ 0.23 579,051
11:47:50 750.37 ▼ 0.32 571,302
11:42:50 750.38 ▼ 0.31 564,563
11:37:50 749.93 ▼ 0.76 556,352
11:32:50 749.75 ▼ 0.94 547,082
11:27:50 749.56 ▼ 1.13 536,669
11:22:50 749.30 ▼ 1.39 527,076
11:17:50 749.19 ▼ 1.50 517,143
11:12:50 749.00 ▼ 1.69 506,986
11:07:50 748.52 ▼ 2.17 494,993
11:02:50 748.39 ▼ 2.30 483,847
10:57:50 748.16 ▼ 2.53 472,058
10:52:50 747.91 ▼ 2.78 457,692
10:47:50 747.69 ▼ 3.00 445,058
10:42:50 747.00 ▼ 3.69 431,926
10:37:50 746.54 ▼ 4.15 419,196
10:32:50 746.25 ▼ 4.44 404,864
10:27:50 745.99 ▼ 4.70 392,631
10:22:50 746.03 ▼ 4.66 378,697
10:17:50 746.47 ▼ 4.22 365,495
10:12:50 746.84 ▼ 3.85 350,730
10:07:50 747.38 ▼ 3.31 337,329
10:02:50 747.48 ▼ 3.21 322,738
09:57:50 747.52 ▼ 3.17 307,351
09:52:50 747.93 ▼ 2.76 291,334
09:47:50 747.52 ▼ 3.17 275,648
09:42:50 747.05 ▼ 3.64 255,204
09:37:50 746.76 ▼ 3.93 234,225
09:32:50 744.90 ▼ 5.79 213,295
09:27:50 745.95 ▼ 4.74 187,571
09:22:50 747.08 ▼ 3.61 156,970
09:17:50 748.64 ▼ 2.05 130,477
09:12:50 751.15 ▲ 0.46 99,216
09:07:50 752.06 ▲ 1.37 71,951
09:06:50 752.10 ▲ 1.41 65,896
09:05:50 752.43 ▲ 1.74 58,800
09:04:50 752.71 ▲ 2.02 49,850
09:03:50 752.51 ▲ 1.82 42,220
09:02:50 752.66 ▲ 1.97 33,474
09:01:50 752.39 ▲ 1.70 24,620
 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
02.21 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,228.66 ▼ 1.1 -0.05%
코스닥 747.33 ▼ 3.36 -0.45%
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.