코스피/코스닥 탭 바로가기MKFI 탭 바로가기업종 탭 바로가기테마 탭 바로가기그룹 탭 바로가기
 11.21 15:59 전체 l 8주간 l 차트
코스피 코스닥
지수 전일 2,530.70 2,527.67 789.38 785.32
전일비 등락률 ▲ 3.03 ▲ 0.12% ▲ 4.06 ▲ 0.52%
시가/고가/저가 2,533.85 / 2,539.88 / 2,525.96 790.35 / 793.60 / 782.95
상한가/상승/보합/하락/하한가 ↑1 / ▲302 / 73 / ▼499 / ↓0 ↑2 / ▲421 / 64 / ▼748 / ↓0
거래량(천주) 전일동시간대비 484,887 ▲ 84,130 809,260 ▼ 15,646
거래대금(백만원) 전일동시간대비 7,019,796 ▲ 1,217,687 10,032,272 ▲ 3,518,914
52주 최고 등락률 2,561.63 ▼ 1.21% 785.32 ▲ 0.52%
52주 최저 등락률 1,960.65 ▲ 29.07% 573.54 ▲ 37.63%
연중 최고 등락률 2,561.63 ▼ 1.21% 785.32 ▲ 0.52%
연중 최저 등락률 2,015.68 ▲ 25.55% 596.85 ▲ 32.26%

지수 전일비 거래량 베이시스 미결제약정(계약) 전일비
선물 17년 12월물 0.00  0.00 33,340(계약) -334.18 261,149 ▲ 227,524
KOSPI 200 333.30 ▼ 0.88 33,418(천주) - - -

 코스피 시간대별 지수

시간 현재가 전일비 거래량
15:32:40 2,530.71 ▲ 3.04 456,770
15:31:50 2,530.73 ▲ 3.06 456,058
15:30:50 2,530.73 ▲ 3.06 456,058
15:29:50 2,533.28 ▲ 5.61 446,899
15:28:50 2,533.28 ▲ 5.61 446,899
15:27:50 2,533.28 ▲ 5.61 446,899
15:26:50 2,533.28 ▲ 5.61 446,899
15:25:50 2,533.28 ▲ 5.61 446,899
15:24:50 2,533.28 ▲ 5.61 446,899
15:23:50 2,533.28 ▲ 5.61 446,899
15:22:50 2,533.28 ▲ 5.61 446,899
15:17:50 2,532.70 ▲ 5.03 442,463
15:12:50 2,532.42 ▲ 4.75 435,641
15:07:50 2,530.18 ▲ 2.51 428,628
15:02:50 2,529.49 ▲ 1.82 422,169
14:57:50 2,529.70 ▲ 2.03 416,376
14:52:50 2,530.74 ▲ 3.07 411,883
14:47:50 2,530.55 ▲ 2.88 407,088
14:42:50 2,530.78 ▲ 3.11 403,400
14:37:50 2,530.98 ▲ 3.31 399,332
14:32:50 2,531.81 ▲ 4.14 394,476
14:27:50 2,531.84 ▲ 4.17 389,083
14:22:50 2,532.06 ▲ 4.39 384,774
14:17:50 2,531.30 ▲ 3.63 380,693
14:12:50 2,532.11 ▲ 4.44 376,880
14:07:50 2,530.99 ▲ 3.32 373,461
14:02:50 2,530.31 ▲ 2.64 368,853
13:57:50 2,530.99 ▲ 3.32 364,841
13:52:50 2,530.53 ▲ 2.86 359,972
13:47:50 2,529.85 ▲ 2.18 355,238
13:42:50 2,530.71 ▲ 3.04 348,531
13:37:50 2,530.33 ▲ 2.66 344,310
13:32:50 2,531.13 ▲ 3.46 340,270
13:27:50 2,531.73 ▲ 4.06 336,494
13:22:50 2,532.35 ▲ 4.68 332,633
13:17:50 2,532.10 ▲ 4.43 329,397
13:12:50 2,531.81 ▲ 4.14 326,090
13:07:50 2,531.42 ▲ 3.75 322,714
13:02:50 2,532.02 ▲ 4.35 319,323
12:57:50 2,533.06 ▲ 5.39 315,606
12:52:50 2,532.61 ▲ 4.94 312,132
12:47:50 2,532.88 ▲ 5.21 309,336
12:42:50 2,533.15 ▲ 5.48 306,312
12:37:50 2,532.91 ▲ 5.24 303,436
12:32:50 2,533.36 ▲ 5.69 300,981
12:27:50 2,533.11 ▲ 5.44 298,238
12:22:50 2,532.92 ▲ 5.25 295,646
12:17:50 2,531.23 ▲ 3.56 292,765
12:12:50 2,530.84 ▲ 3.17 289,377
12:07:50 2,532.78 ▲ 5.11 286,508
12:02:50 2,532.25 ▲ 4.58 283,043
11:57:50 2,533.58 ▲ 5.91 279,369
11:52:50 2,532.60 ▲ 4.93 275,844
11:47:50 2,532.73 ▲ 5.06 266,927
11:42:50 2,532.95 ▲ 5.28 261,347
11:37:50 2,532.00 ▲ 4.33 256,866
11:32:50 2,533.06 ▲ 5.39 251,466
11:27:50 2,534.03 ▲ 6.36 245,610
11:22:50 2,535.66 ▲ 7.99 240,266
11:17:50 2,536.97 ▲ 9.30 235,970
11:12:50 2,536.10 ▲ 8.43 231,739
11:07:50 2,536.82 ▲ 9.15 227,504
11:02:50 2,538.37 ▲ 10.70 223,201
10:57:50 2,537.62 ▲ 9.95 218,939
10:52:50 2,535.72 ▲ 8.05 214,528
10:47:50 2,535.67 ▲ 8.00 210,384
10:42:50 2,535.81 ▲ 8.14 205,610
10:37:50 2,535.64 ▲ 7.97 200,075
10:32:50 2,526.22 ▼ 1.45 194,000
10:27:50 2,526.79 ▼ 0.88 187,641
10:22:50 2,531.29 ▲ 3.62 180,859
10:17:50 2,532.70 ▲ 5.03 174,876
10:12:50 2,531.76 ▲ 4.09 167,536
10:07:50 2,532.55 ▲ 4.88 161,200
10:02:50 2,532.91 ▲ 5.24 155,095
09:57:50 2,535.73 ▲ 8.06 147,497
09:52:50 2,534.23 ▲ 6.56 141,270
09:47:50 2,534.63 ▲ 6.96 134,543
09:42:50 2,533.79 ▲ 6.12 126,725
09:37:50 2,536.04 ▲ 8.37 116,779
09:32:50 2,535.38 ▲ 7.71 106,090
09:27:50 2,532.51 ▲ 4.84 96,375
09:22:50 2,533.35 ▲ 5.68 86,322
09:17:50 2,531.82 ▲ 4.15 67,390
09:12:50 2,532.10 ▲ 4.43 50,151
09:07:50 2,533.20 ▲ 5.53 33,722
09:06:50 2,534.22 ▲ 6.55 31,051
09:05:50 2,534.37 ▲ 6.70 28,033
09:04:50 2,533.12 ▲ 5.45 24,851
09:03:50 2,532.58 ▲ 4.91 21,721
09:02:50 2,532.89 ▲ 5.22 18,247
09:01:50 2,533.69 ▲ 6.02 13,702
 코스닥 시간대별 지수

시간 현재가 전일비 거래량
15:30:30 789.41 ▲ 4.09 798,401
15:29:50 788.10 ▲ 2.78 787,120
15:28:50 788.10 ▲ 2.78 787,120
15:27:50 788.10 ▲ 2.78 787,120
15:26:50 788.10 ▲ 2.78 787,120
15:25:50 788.10 ▲ 2.78 787,120
15:24:50 788.10 ▲ 2.78 787,120
15:23:50 788.10 ▲ 2.78 787,120
15:22:50 788.10 ▲ 2.78 787,120
15:21:50 788.10 ▲ 2.78 787,120
15:20:50 788.10 ▲ 2.78 787,120
15:15:50 788.57 ▲ 3.25 775,139
15:10:50 787.44 ▲ 2.12 761,949
15:05:50 787.26 ▲ 1.94 747,780
15:00:50 788.49 ▲ 3.17 736,224
14:55:50 790.02 ▲ 4.70 724,823
14:50:50 790.16 ▲ 4.84 715,113
14:45:50 791.60 ▲ 6.28 706,420
14:40:50 791.77 ▲ 6.45 697,517
14:35:50 790.72 ▲ 5.40 689,228
14:30:50 790.56 ▲ 5.24 681,690
14:25:50 790.15 ▲ 4.83 672,724
14:20:50 790.36 ▲ 5.04 662,148
14:15:50 790.34 ▲ 5.02 654,693
14:10:50 790.67 ▲ 5.35 646,706
14:05:50 789.59 ▲ 4.27 637,872
14:00:50 788.85 ▲ 3.53 629,564
13:55:50 788.33 ▲ 3.01 618,418
13:50:50 788.22 ▲ 2.90 608,101
13:45:50 787.68 ▲ 2.36 596,899
13:40:50 789.30 ▲ 3.98 584,299
13:35:50 790.91 ▲ 5.59 574,253
13:30:50 792.06 ▲ 6.74 566,197
13:25:50 792.07 ▲ 6.75 558,518
13:20:50 792.00 ▲ 6.68 551,303
13:15:50 792.33 ▲ 7.01 543,683
13:10:50 792.56 ▲ 7.24 536,933
13:05:50 791.63 ▲ 6.31 530,238
13:00:50 791.91 ▲ 6.59 524,208
12:55:50 791.38 ▲ 6.06 516,208
12:50:50 791.20 ▲ 5.88 510,087
12:45:50 790.94 ▲ 5.62 503,606
12:40:50 792.31 ▲ 6.99 496,143
12:35:50 792.16 ▲ 6.84 489,653
12:30:50 792.23 ▲ 6.91 483,104
12:25:50 792.34 ▲ 7.02 476,352
12:20:50 792.01 ▲ 6.69 471,713
12:15:50 791.58 ▲ 6.26 467,127
12:10:50 792.49 ▲ 7.17 460,671
12:05:50 792.75 ▲ 7.43 455,031
12:00:50 792.50 ▲ 7.18 449,796
11:55:50 792.64 ▲ 7.32 443,936
11:50:50 792.97 ▲ 7.65 437,728
11:45:50 792.65 ▲ 7.33 432,154
11:40:50 792.83 ▲ 7.51 426,528
11:35:50 791.81 ▲ 6.49 419,262
11:30:50 791.24 ▲ 5.92 410,806
11:25:50 790.94 ▲ 5.62 401,969
11:20:50 790.49 ▲ 5.17 393,838
11:15:50 790.07 ▲ 4.75 385,620
11:10:50 790.11 ▲ 4.79 375,989
11:05:50 789.80 ▲ 4.48 367,448
11:00:50 788.45 ▲ 3.13 359,941
10:55:50 788.36 ▲ 3.04 351,443
10:50:50 787.92 ▲ 2.60 342,074
10:45:50 786.50 ▲ 1.18 333,711
10:40:50 786.24 ▲ 0.92 324,705
10:35:50 786.35 ▲ 1.03 315,138
10:30:50 785.25 ▼ 0.07 305,894
10:25:50 784.26 ▼ 1.06 292,767
10:20:50 784.62 ▼ 0.70 278,864
10:15:50 786.11 ▲ 0.79 267,092
10:10:50 785.96 ▲ 0.64 257,462
10:05:50 786.15 ▲ 0.83 246,498
10:00:50 787.02 ▲ 1.70 235,010
09:55:50 786.71 ▲ 1.39 220,962
09:50:50 786.79 ▲ 1.47 206,442
09:45:50 786.64 ▲ 1.32 192,146
09:40:50 786.90 ▲ 1.58 174,358
09:35:50 786.91 ▲ 1.59 157,159
09:30:50 785.85 ▲ 0.53 141,052
09:25:50 784.18 ▼ 1.14 123,575
09:20:50 783.81 ▼ 1.51 106,298
09:15:50 784.18 ▼ 1.14 88,300
09:10:50 787.76 ▲ 2.44 63,364
09:07:50 788.07 ▲ 2.75 50,460
09:06:50 789.67 ▲ 4.35 44,898
09:05:50 789.59 ▲ 4.27 39,520
09:04:50 789.72 ▲ 4.40 33,724
09:03:50 788.59 ▲ 3.27 28,798
09:02:50 789.63 ▲ 4.31 23,322
09:01:50 791.08 ▲ 5.76 17,182
 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
11.21 15:59    실시간신청    최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,530.70 ▲ 3.03 0.12%
코스닥 789.38 ▲ 4.06 0.52%
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.