코스피/코스닥MKFI업종테마그룹
 01.18 15:59 전체 l 8주간 l 차트
코스피 코스닥
지수 전일 2,070.54 2,071.87 626.89 624.00
전일비 등락률 ▼ 1.33 ▼ 0.06% ▲ 2.89 ▲ 0.46%
시가/고가/저가 2,073.77 / 2,075.23 / 2,058.35 624.87 / 626.89 / 621.70
상한가/상승/보합/하락/하한가 ↑1 / ▲435 / 97 / ▼345 / ↓0 ↑2 / ▲600 / 96 / ▼499 / ↓0
거래량(천주) 전일동시간대비 530,133 ▼ 63,711 673,239 ▼ 71,273
거래대금(백만원) 전일동시간대비 4,054,751 ▼ 51,663 2,564,370 ▼ 27,185
52주 최고 등락률 2,087.14 ▼ 0.80% 710.42 ▼ 11.76%
52주 최저 등락률 1,817.97 ▲ 13.89% 573.54 ▲ 9.30%
연중 최고 등락률 2,087.14 ▼ 0.80% 645.90 ▼ 2.94%
연중 최저 등락률 2,015.68 ▲ 2.72% 623.49 ▲ 0.55%

지수 전일비 거래량 베이시스 미결제약정(계약) 전일비
선물 17년 3월물 267.95 ▼ 0.45 89,622(계약) 0.72 139,938 ▲ 113,103
KOSPI 200 267.08 ▼ 0.29 56,660(천주) - - -

 코스피 시간대별 지수

시간 현재가 전일비 거래량
15:30:30 2,070.41 ▼ 1.46 522,984
15:29:50 2,071.33 ▼ 0.54 513,941
15:28:50 2,071.33 ▼ 0.54 513,941
15:27:50 2,071.33 ▼ 0.54 513,941
15:26:50 2,071.33 ▼ 0.54 513,941
15:25:50 2,071.33 ▼ 0.54 513,941
15:24:50 2,071.33 ▼ 0.54 513,941
15:23:50 2,071.33 ▼ 0.54 513,941
15:22:50 2,071.33 ▼ 0.54 513,941
15:21:50 2,071.33 ▼ 0.54 513,941
15:20:50 2,071.33 ▼ 0.54 513,941
15:15:50 2,071.23 ▼ 0.64 505,549
15:10:50 2,072.72 ▲ 0.85 497,279
15:05:50 2,072.20 ▲ 0.33 491,320
15:00:50 2,072.13 ▲ 0.26 484,764
14:55:50 2,070.85 ▼ 1.02 478,496
14:50:50 2,071.37 ▼ 0.50 473,087
14:45:50 2,072.39 ▲ 0.52 464,573
14:40:50 2,072.22 ▲ 0.35 459,031
14:35:50 2,072.67 ▲ 0.80 453,310
14:30:50 2,073.79 ▲ 1.92 444,875
14:25:50 2,073.48 ▲ 1.61 436,190
14:20:50 2,072.91 ▲ 1.04 428,201
14:15:50 2,073.07 ▲ 1.20 423,285
14:10:50 2,072.30 ▲ 0.43 413,745
14:05:50 2,071.76 ▼ 0.11 403,317
14:00:50 2,071.33 ▼ 0.54 387,620
13:55:50 2,070.62 ▼ 1.25 379,871
13:50:50 2,070.67 ▼ 1.20 371,426
13:45:50 2,070.55 ▼ 1.32 367,885
13:40:50 2,070.66 ▼ 1.21 364,778
13:35:50 2,070.55 ▼ 1.32 362,105
13:30:50 2,070.34 ▼ 1.53 358,503
13:25:50 2,070.43 ▼ 1.44 355,284
13:20:50 2,070.06 ▼ 1.81 350,561
13:15:50 2,069.29 ▼ 2.58 346,687
13:10:50 2,069.32 ▼ 2.55 342,856
13:05:50 2,069.42 ▼ 2.45 338,799
13:00:50 2,068.98 ▼ 2.89 336,464
12:55:50 2,069.33 ▼ 2.54 333,394
12:50:50 2,069.09 ▼ 2.78 330,554
12:45:50 2,069.27 ▼ 2.60 327,955
12:40:50 2,069.50 ▼ 2.37 324,477
12:35:50 2,070.53 ▼ 1.34 321,333
12:30:50 2,070.60 ▼ 1.27 318,008
12:25:50 2,070.57 ▼ 1.30 314,189
12:20:50 2,069.69 ▼ 2.18 310,597
12:15:50 2,070.21 ▼ 1.66 307,880
12:10:50 2,070.13 ▼ 1.74 305,023
12:05:50 2,070.61 ▼ 1.26 302,797
12:00:50 2,070.52 ▼ 1.35 300,864
11:55:50 2,070.77 ▼ 1.10 296,916
11:50:50 2,071.64 ▼ 0.23 293,489
11:45:50 2,070.77 ▼ 1.10 291,347
11:40:50 2,072.63 ▲ 0.76 288,853
11:35:50 2,072.37 ▲ 0.50 285,618
11:30:50 2,072.53 ▲ 0.66 281,455
11:25:50 2,072.26 ▲ 0.39 275,851
11:20:50 2,072.87 ▲ 1.00 272,148
11:15:50 2,073.80 ▲ 1.93 268,421
11:10:50 2,075.01 ▲ 3.14 263,625
11:05:50 2,072.41 ▲ 0.54 256,262
11:00:50 2,069.34 ▼ 2.53 246,123
10:55:50 2,068.89 ▼ 2.98 240,532
10:50:50 2,068.84 ▼ 3.03 232,530
10:45:50 2,067.75 ▼ 4.12 222,523
10:40:50 2,068.11 ▼ 3.76 215,921
10:35:50 2,069.31 ▼ 2.56 211,001
10:30:50 2,068.64 ▼ 3.23 204,717
10:25:50 2,070.59 ▼ 1.28 196,224
10:20:50 2,066.89 ▼ 4.98 184,522
10:15:50 2,062.63 ▼ 9.24 169,888
10:10:50 2,061.23 ▼ 10.64 164,424
10:05:50 2,060.80 ▼ 11.07 155,918
10:00:50 2,059.26 ▼ 12.61 144,571
09:55:50 2,060.22 ▼ 11.65 134,681
09:50:50 2,062.35 ▼ 9.52 127,012
09:45:50 2,063.45 ▼ 8.42 117,554
09:40:50 2,066.11 ▼ 5.76 107,643
09:35:50 2,067.57 ▼ 4.30 96,739
09:30:50 2,065.97 ▼ 5.90 89,006
09:25:50 2,068.63 ▼ 3.24 78,156
09:20:50 2,068.95 ▼ 2.92 67,253
09:15:50 2,070.58 ▼ 1.29 55,256
09:10:50 2,070.60 ▼ 1.27 43,342
09:07:50 2,071.61 ▼ 0.26 35,749
09:06:50 2,072.41 ▲ 0.54 33,204
09:05:50 2,072.43 ▲ 0.56 30,226
09:04:50 2,072.00 ▲ 0.13 27,785
09:03:50 2,072.33 ▲ 0.46 24,068
09:02:50 2,072.25 ▲ 0.38 18,851
09:01:50 2,073.70 ▲ 1.83 14,198
 코스닥 시간대별 지수

시간 현재가 전일비 거래량
15:30:30 626.70 ▲ 2.70 664,020
15:29:50 626.58 ▲ 2.58 654,861
15:28:50 626.58 ▲ 2.58 654,861
15:27:50 626.58 ▲ 2.58 654,861
15:26:50 626.58 ▲ 2.58 654,861
15:25:50 626.58 ▲ 2.58 654,861
15:24:50 626.58 ▲ 2.58 654,861
15:23:50 626.58 ▲ 2.58 654,861
15:22:50 626.58 ▲ 2.58 654,861
15:21:50 626.58 ▲ 2.58 654,861
15:20:50 626.58 ▲ 2.58 654,861
15:15:50 626.21 ▲ 2.21 645,171
15:10:50 626.32 ▲ 2.32 634,205
15:05:50 626.32 ▲ 2.32 623,442
15:00:50 626.44 ▲ 2.44 613,348
14:55:50 626.37 ▲ 2.37 604,340
14:50:50 626.45 ▲ 2.45 599,051
14:45:50 626.52 ▲ 2.52 594,135
14:40:50 626.44 ▲ 2.44 587,845
14:35:50 626.42 ▲ 2.42 583,088
14:30:50 626.32 ▲ 2.32 578,417
14:25:50 626.34 ▲ 2.34 572,120
14:20:50 626.37 ▲ 2.37 565,833
14:15:50 626.16 ▲ 2.16 561,111
14:10:50 625.93 ▲ 1.93 555,592
14:05:50 626.03 ▲ 2.03 548,141
14:00:50 626.03 ▲ 2.03 541,042
13:55:50 625.82 ▲ 1.82 534,619
13:50:50 625.79 ▲ 1.79 527,645
13:45:50 625.98 ▲ 1.98 521,479
13:40:50 625.88 ▲ 1.88 514,393
13:35:50 625.64 ▲ 1.64 508,112
13:30:50 625.53 ▲ 1.53 499,287
13:25:50 625.41 ▲ 1.41 494,163
13:20:50 625.19 ▲ 1.19 487,817
13:15:50 624.98 ▲ 0.98 481,941
13:10:50 624.87 ▲ 0.87 477,341
13:05:50 624.68 ▲ 0.68 473,235
13:00:50 624.57 ▲ 0.57 468,959
12:55:50 624.46 ▲ 0.46 464,558
12:50:50 624.45 ▲ 0.45 460,268
12:45:50 624.37 ▲ 0.37 456,323
12:40:50 624.40 ▲ 0.40 452,527
12:35:50 624.34 ▲ 0.34 448,562
12:30:50 624.26 ▲ 0.26 444,232
12:25:50 624.11 ▲ 0.11 439,256
12:20:50 624.15 ▲ 0.15 434,586
12:15:50 624.14 ▲ 0.14 429,451
12:10:50 624.17 ▲ 0.17 425,070
12:05:50 624.14 ▲ 0.14 420,538
12:00:50 624.19 ▲ 0.19 417,407
11:55:50 624.18 ▲ 0.18 414,073
11:50:50 624.22 ▲ 0.22 410,816
11:45:50 624.15 ▲ 0.15 405,945
11:40:50 624.23 ▲ 0.23 401,895
11:35:50 624.25 ▲ 0.25 397,660
11:30:50 624.07 ▲ 0.07 393,566
11:25:50 624.15 ▲ 0.15 388,359
11:20:50 624.12 ▲ 0.12 383,590
11:15:50 623.92 ▼ 0.08 378,104
11:10:50 623.78 ▼ 0.22 373,431
11:05:50 623.52 ▼ 0.48 367,445
11:00:50 623.36 ▼ 0.64 360,849
10:55:50 623.15 ▼ 0.85 355,965
10:50:50 623.25 ▼ 0.75 350,012
10:45:50 623.38 ▼ 0.62 343,181
10:40:50 623.41 ▼ 0.59 336,725
10:35:50 623.39 ▼ 0.61 327,928
10:30:50 623.39 ▼ 0.61 319,284
10:25:50 623.24 ▼ 0.76 311,140
10:20:50 622.94 ▼ 1.06 302,273
10:15:50 622.67 ▼ 1.33 292,472
10:10:50 622.48 ▼ 1.52 282,224
10:05:50 622.05 ▼ 1.95 270,181
10:00:50 621.78 ▼ 2.22 256,624
09:55:50 622.26 ▼ 1.74 243,513
09:50:50 623.01 ▼ 0.99 228,584
09:45:50 623.98 ▼ 0.02 209,858
09:40:50 625.36 ▲ 1.36 192,056
09:35:50 626.09 ▲ 2.09 173,348
09:30:50 626.34 ▲ 2.34 157,144
09:25:50 625.85 ▲ 1.85 138,251
09:20:50 625.79 ▲ 1.79 117,189
09:15:50 626.26 ▲ 2.26 94,935
09:10:50 626.14 ▲ 2.14 69,803
09:07:50 625.56 ▲ 1.56 53,272
09:06:50 625.22 ▲ 1.22 48,120
09:05:50 625.15 ▲ 1.15 43,326
09:04:50 625.21 ▲ 1.21 38,356
09:03:50 625.06 ▲ 1.06 32,681
09:02:50 625.15 ▲ 1.15 25,432
09:01:50 625.07 ▲ 1.07 18,490
 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
01.18 15:59    실시간신청    최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,070.54 ▼ 1.33 -0.06%
코스닥 626.89 ▲ 2.89 0.46%
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.