코스피/코스닥 탭 바로가기MKFI 탭 바로가기업종 탭 바로가기테마 탭 바로가기그룹 탭 바로가기
 08.16 15:59 전체 l 8주간 l 차트
코스피 코스닥
지수 전일 1,927.17 1,938.37 591.57 597.15
전일비 등락률 ▼ 11.20 ▼ 0.58% ▼ 5.58 ▼ 0.93%
시가/고가/저가 1,921.49 / 1,927.70 / 1,911.72 590.04 / 592.82 / 587.49
상한가/상승/보합/하락/하한가 ↑0 / ▲203 / 46 / ▼644 / ↓0 ↑2 / ▲294 / 59 / ▼948 / ↓3
거래량(천주) 전일동시간대비 421,682 ▼ 265,395 684,048 ▼ 97,495
거래대금(백만원) 전일동시간대비 4,274,269 ▼ 650,933 3,767,531 ▼ 280,969
52주 최고 등락률 2,356.62 ▼ 18.22% 837.97 ▼ 29.40%
52주 최저 등락률 1,891.81 ▲ 1.87% 540.83 ▲ 9.38%
연중 최고 등락률 2,252.05 ▼ 14.43% 770.66 ▼ 23.24%
연중 최저 등락률 1,891.81 ▲ 1.87% 540.83 ▲ 9.38%

지수 전일비 거래량 베이시스 미결제약정(계약) 전일비
선물 19년 9월물 0.00  0.00 25,400(계약) -254.86 350,752 ▲ 325,192
KOSPI 200 253.90 ▼ 0.96 25,486(천주) - - -

 코스피 시간대별 지수

시간 현재가 전일비 거래량
15:30:30 1,927.12 ▼ 11.25 411,057
15:29:50 1,923.69 ▼ 14.68 401,769
15:28:50 1,923.69 ▼ 14.68 401,769
15:27:50 1,923.69 ▼ 14.68 401,769
15:26:50 1,923.69 ▼ 14.68 401,769
15:25:50 1,923.69 ▼ 14.68 401,769
15:24:50 1,923.69 ▼ 14.68 401,769
15:23:50 1,923.69 ▼ 14.68 401,769
15:22:50 1,923.69 ▼ 14.68 401,769
15:21:50 1,923.69 ▼ 14.68 401,769
15:20:50 1,923.69 ▼ 14.68 401,769
15:15:50 1,923.79 ▼ 14.58 393,243
15:10:50 1,925.51 ▼ 12.86 386,049
15:05:50 1,925.53 ▼ 12.84 380,354
15:00:50 1,925.84 ▼ 12.53 372,968
14:55:50 1,927.65 ▼ 10.72 368,398
14:50:50 1,926.89 ▼ 11.48 364,011
14:45:50 1,926.82 ▼ 11.55 359,003
14:40:50 1,926.77 ▼ 11.60 355,429
14:35:50 1,927.02 ▼ 11.35 351,989
14:30:50 1,925.13 ▼ 13.24 348,087
14:25:50 1,924.11 ▼ 14.26 343,740
14:20:50 1,924.50 ▼ 13.87 340,090
14:15:50 1,922.22 ▼ 16.15 337,126
14:10:50 1,922.78 ▼ 15.59 333,942
14:05:50 1,922.65 ▼ 15.72 330,770
14:00:50 1,924.61 ▼ 13.76 326,868
13:55:50 1,923.71 ▼ 14.66 323,526
13:50:50 1,923.35 ▼ 15.02 319,007
13:45:50 1,923.34 ▼ 15.03 314,504
13:40:50 1,925.54 ▼ 12.83 310,582
13:35:50 1,924.92 ▼ 13.45 305,510
13:30:50 1,924.41 ▼ 13.96 301,844
13:25:50 1,924.35 ▼ 14.02 297,944
13:20:50 1,924.05 ▼ 14.32 294,448
13:15:50 1,924.86 ▼ 13.51 291,251
13:10:50 1,924.05 ▼ 14.32 288,118
13:05:50 1,924.08 ▼ 14.29 285,466
13:00:50 1,924.90 ▼ 13.47 282,700
12:55:50 1,924.88 ▼ 13.49 279,676
12:50:50 1,925.01 ▼ 13.36 276,829
12:45:50 1,925.47 ▼ 12.90 273,816
12:40:50 1,924.27 ▼ 14.10 270,506
12:35:50 1,923.66 ▼ 14.71 267,363
12:30:50 1,923.38 ▼ 14.99 265,324
12:25:50 1,923.30 ▼ 15.07 263,285
12:20:50 1,921.22 ▼ 17.15 260,123
12:15:50 1,920.69 ▼ 17.68 257,539
12:10:50 1,920.39 ▼ 17.98 255,345
12:05:50 1,921.29 ▼ 17.08 253,033
12:00:50 1,921.39 ▼ 16.98 250,532
11:55:50 1,921.60 ▼ 16.77 247,769
11:50:50 1,922.35 ▼ 16.02 244,270
11:45:50 1,921.47 ▼ 16.90 241,124
11:40:50 1,921.52 ▼ 16.85 237,297
11:35:50 1,922.63 ▼ 15.74 233,144
11:30:50 1,923.51 ▼ 14.86 228,716
11:25:50 1,923.04 ▼ 15.33 225,006
11:20:50 1,922.77 ▼ 15.60 222,053
11:15:50 1,922.21 ▼ 16.16 219,234
11:10:50 1,921.61 ▼ 16.76 216,341
11:05:50 1,919.44 ▼ 18.93 212,992
11:00:50 1,919.03 ▼ 19.34 209,975
10:55:50 1,920.05 ▼ 18.32 206,936
10:50:50 1,919.43 ▼ 18.94 202,636
10:45:50 1,920.01 ▼ 18.36 199,784
10:40:50 1,920.32 ▼ 18.05 196,665
10:35:50 1,921.78 ▼ 16.59 193,174
10:30:50 1,921.98 ▼ 16.39 189,426
10:25:50 1,920.53 ▼ 17.84 185,085
10:20:50 1,919.96 ▼ 18.41 181,091
10:15:50 1,916.21 ▼ 22.16 176,470
10:10:50 1,914.57 ▼ 23.80 170,395
10:05:50 1,914.31 ▼ 24.06 164,122
10:00:50 1,914.20 ▼ 24.17 155,651
09:55:50 1,915.33 ▼ 23.04 148,821
09:50:50 1,914.82 ▼ 23.55 141,813
09:45:50 1,912.93 ▼ 25.44 133,861
09:40:50 1,912.74 ▼ 25.63 125,408
09:35:50 1,912.90 ▼ 25.47 116,367
09:30:50 1,916.14 ▼ 22.23 104,496
09:25:50 1,918.88 ▼ 19.49 95,549
09:20:50 1,917.62 ▼ 20.75 84,401
09:15:50 1,917.85 ▼ 20.52 72,126
09:10:50 1,918.84 ▼ 19.53 55,840
09:07:50 1,919.10 ▼ 19.27 45,436
09:06:50 1,920.73 ▼ 17.64 41,945
09:05:50 1,921.42 ▼ 16.95 38,273
09:04:50 1,920.70 ▼ 17.67 33,488
09:03:50 1,922.37 ▼ 16.00 29,425
09:02:50 1,921.86 ▼ 16.51 25,177
09:01:50 1,922.45 ▼ 15.92 19,474
 코스닥 시간대별 지수

시간 현재가 전일비 거래량
15:32:50 591.58 ▼ 5.57 671,650
15:31:50 591.61 ▼ 5.54 671,332
15:30:50 591.61 ▼ 5.54 671,332
15:29:50 592.21 ▼ 4.94 659,040
15:28:50 592.21 ▼ 4.94 659,040
15:27:50 592.21 ▼ 4.94 659,040
15:26:50 592.21 ▼ 4.94 659,040
15:25:50 592.21 ▼ 4.94 659,040
15:24:50 592.21 ▼ 4.94 659,040
15:23:50 592.21 ▼ 4.94 659,040
15:22:50 592.21 ▼ 4.94 659,040
15:17:50 591.88 ▼ 5.27 651,415
15:12:50 592.12 ▼ 5.03 639,275
15:07:50 592.26 ▼ 4.89 628,663
15:02:50 592.18 ▼ 4.97 619,803
14:57:50 592.41 ▼ 4.74 611,848
14:52:50 592.36 ▼ 4.79 605,208
14:47:50 592.43 ▼ 4.72 599,287
14:42:50 592.46 ▼ 4.69 592,821
14:37:50 592.69 ▼ 4.46 586,946
14:32:50 592.31 ▼ 4.84 579,918
14:27:50 591.35 ▼ 5.80 573,962
14:22:50 591.18 ▼ 5.97 567,922
14:17:50 591.20 ▼ 5.95 561,399
14:12:50 591.42 ▼ 5.73 554,106
14:07:50 591.55 ▼ 5.60 547,473
14:02:50 591.78 ▼ 5.37 540,304
13:57:50 591.76 ▼ 5.39 534,265
13:52:50 591.99 ▼ 5.16 528,112
13:47:50 592.41 ▼ 4.74 521,337
13:42:50 592.57 ▼ 4.58 515,467
13:37:50 592.62 ▼ 4.53 509,676
13:32:50 592.36 ▼ 4.79 504,124
13:27:50 592.53 ▼ 4.62 497,900
13:22:50 592.81 ▼ 4.34 492,517
13:17:50 592.59 ▼ 4.56 486,630
13:12:50 592.10 ▼ 5.05 480,001
13:07:50 591.99 ▼ 5.16 474,433
13:02:50 592.19 ▼ 4.96 467,966
12:57:50 592.00 ▼ 5.15 461,952
12:52:50 591.93 ▼ 5.22 457,292
12:47:50 591.76 ▼ 5.39 453,070
12:42:50 591.41 ▼ 5.74 448,815
12:37:50 591.01 ▼ 6.14 443,225
12:32:50 590.78 ▼ 6.37 438,276
12:27:50 590.58 ▼ 6.57 434,014
12:22:50 590.48 ▼ 6.67 428,169
12:17:50 590.21 ▼ 6.94 422,117
12:12:50 590.36 ▼ 6.79 416,528
12:07:50 590.28 ▼ 6.87 410,635
12:02:50 590.66 ▼ 6.49 405,562
11:57:50 590.82 ▼ 6.33 399,496
11:52:50 590.87 ▼ 6.28 393,031
11:47:50 590.61 ▼ 6.54 387,227
11:42:50 590.67 ▼ 6.48 380,885
11:37:50 590.78 ▼ 6.37 375,684
11:32:50 590.91 ▼ 6.24 371,156
11:27:50 590.87 ▼ 6.28 365,590
11:22:50 591.04 ▼ 6.11 359,479
11:17:50 590.80 ▼ 6.35 354,165
11:12:50 590.48 ▼ 6.67 348,386
11:07:50 590.52 ▼ 6.63 342,838
11:02:50 590.30 ▼ 6.85 335,966
10:57:50 590.73 ▼ 6.42 329,322
10:52:50 590.88 ▼ 6.27 322,733
10:47:50 590.79 ▼ 6.36 316,140
10:42:50 590.66 ▼ 6.49 308,600
10:37:50 590.92 ▼ 6.23 300,995
10:32:50 590.93 ▼ 6.22 294,243
10:27:50 590.80 ▼ 6.35 286,776
10:22:50 590.65 ▼ 6.50 279,709
10:17:50 589.71 ▼ 7.44 271,582
10:12:50 588.98 ▼ 8.17 263,104
10:07:50 588.55 ▼ 8.60 253,037
10:02:50 588.21 ▼ 8.94 241,267
09:57:50 587.66 ▼ 9.49 227,369
09:52:50 588.18 ▼ 8.97 212,444
09:47:50 589.79 ▼ 7.36 197,519
09:42:50 589.97 ▼ 7.18 183,967
09:37:50 590.67 ▼ 6.48 168,546
09:32:50 590.79 ▼ 6.36 152,742
09:27:50 592.05 ▼ 5.10 134,150
09:22:50 592.06 ▼ 5.09 118,733
09:17:50 591.62 ▼ 5.53 100,233
09:12:50 591.52 ▼ 5.63 82,206
09:07:50 590.26 ▼ 6.89 58,256
09:06:50 590.03 ▼ 7.12 53,457
09:05:50 589.53 ▼ 7.62 47,862
09:04:50 589.24 ▼ 7.91 41,953
09:03:50 589.47 ▼ 7.68 35,784
09:02:50 589.33 ▼ 7.82 29,925
09:01:50 589.49 ▼ 7.66 21,319
 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
08.16 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 1,927.17 ▼ 11.2 -0.58%
코스닥 591.57 ▼ 5.58 -0.93%
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.