코스피/코스닥MKFI업종테마그룹
 04.25 15:59 전체 l 8주간 l 차트
코스피 코스닥
지수 전일 2,196.85 2,173.74 632.57 626.62
전일비 등락률 ▲ 23.11 ▲ 1.06% ▲ 5.95 ▲ 0.95%
시가/고가/저가 2,175.70 / 2,196.85 / 2,174.11 629.21 / 632.57 / 629.21
상한가/상승/보합/하락/하한가 ↑0 / ▲534 / 79 / ▼255 / ↓0 ↑2 / ▲787 / 100 / ▼304 / ↓0
거래량(천주) 전일동시간대비 271,584 ▼ 96,199 800,887 ▲ 106,584
거래대금(백만원) 전일동시간대비 4,773,486 ▲ 574,397 2,937,097 ▼ 106,555
52주 최고 등락률 2,182.42 ▲ 0.66% 710.42 ▼ 10.96%
52주 최저 등락률 1,892.75 ▲ 16.07% 573.54 ▲ 10.29%
연중 최고 등락률 2,182.42 ▲ 0.66% 645.90 ▼ 2.06%
연중 최저 등락률 2,015.68 ▲ 8.99% 596.85 ▲ 5.98%

지수 전일비 거래량 베이시스 미결제약정(계약) 전일비
선물 17년 6월물 285.30 ▲ 3.35 112,516(계약) 0.20 288,494 ▲ 260,554
KOSPI 200 285.41 ▲ 3.45 75,781(천주) - - -

 코스피 시간대별 지수

시간 현재가 전일비 거래량
15:32:10 2,196.83 ▲ 23.09 271,459
15:31:50 2,196.83 ▲ 23.09 271,459
15:30:50 2,196.83 ▲ 23.09 271,459
15:29:50 2,196.64 ▲ 22.90 262,015
15:28:50 2,196.64 ▲ 22.90 262,015
15:27:50 2,196.64 ▲ 22.90 262,015
15:26:50 2,196.64 ▲ 22.90 262,015
15:25:50 2,196.64 ▲ 22.90 262,015
15:24:50 2,196.64 ▲ 22.90 262,015
15:23:50 2,196.64 ▲ 22.90 262,015
15:22:50 2,196.64 ▲ 22.90 262,015
15:17:50 2,195.29 ▲ 21.55 258,996
15:12:50 2,195.27 ▲ 21.53 254,058
15:07:50 2,195.93 ▲ 22.19 249,369
15:02:50 2,194.12 ▲ 20.38 244,524
14:57:50 2,192.73 ▲ 18.99 240,828
14:52:50 2,192.33 ▲ 18.59 237,072
14:47:50 2,192.14 ▲ 18.40 233,638
14:42:50 2,192.20 ▲ 18.46 230,332
14:37:50 2,192.46 ▲ 18.72 227,213
14:32:50 2,189.99 ▲ 16.25 223,546
14:27:50 2,189.60 ▲ 15.86 220,291
14:22:50 2,190.11 ▲ 16.37 214,505
14:17:50 2,190.33 ▲ 16.59 211,741
14:12:50 2,189.15 ▲ 15.41 209,076
14:07:50 2,188.31 ▲ 14.57 206,804
14:02:50 2,188.56 ▲ 14.82 203,958
13:57:50 2,188.09 ▲ 14.35 201,430
13:52:50 2,189.14 ▲ 15.40 198,699
13:47:50 2,188.28 ▲ 14.54 195,861
13:42:50 2,187.63 ▲ 13.89 192,929
13:37:50 2,187.64 ▲ 13.90 190,191
13:32:50 2,188.10 ▲ 14.36 187,890
13:27:50 2,187.81 ▲ 14.07 185,730
13:22:50 2,187.30 ▲ 13.56 183,567
13:17:50 2,185.18 ▲ 11.44 180,861
13:12:50 2,185.05 ▲ 11.31 178,515
13:07:50 2,185.13 ▲ 11.39 176,013
13:02:50 2,184.85 ▲ 11.11 173,866
12:57:50 2,184.08 ▲ 10.34 171,768
12:52:50 2,185.03 ▲ 11.29 170,026
12:47:50 2,184.53 ▲ 10.79 168,206
12:42:50 2,184.77 ▲ 11.03 166,113
12:37:50 2,185.20 ▲ 11.46 164,484
12:32:50 2,184.84 ▲ 11.10 162,907
12:27:50 2,185.51 ▲ 11.77 161,013
12:22:50 2,185.49 ▲ 11.75 159,169
12:17:50 2,185.07 ▲ 11.33 157,485
12:12:50 2,185.30 ▲ 11.56 155,226
12:07:50 2,185.08 ▲ 11.34 152,015
12:02:50 2,184.57 ▲ 10.83 150,354
11:57:50 2,184.19 ▲ 10.45 148,306
11:52:50 2,184.02 ▲ 10.28 146,677
11:47:50 2,185.03 ▲ 11.29 144,835
11:42:50 2,183.50 ▲ 9.76 142,529
11:37:50 2,184.75 ▲ 11.01 140,658
11:32:50 2,184.28 ▲ 10.54 138,609
11:27:50 2,182.96 ▲ 9.22 136,417
11:22:50 2,183.70 ▲ 9.96 133,754
11:17:50 2,182.79 ▲ 9.05 130,785
11:12:50 2,181.69 ▲ 7.95 128,245
11:07:50 2,180.15 ▲ 6.41 125,804
11:02:50 2,180.02 ▲ 6.28 123,239
10:57:50 2,179.88 ▲ 6.14 120,613
10:52:50 2,180.37 ▲ 6.63 117,577
10:47:50 2,180.04 ▲ 6.30 114,802
10:42:50 2,179.75 ▲ 6.01 111,409
10:37:50 2,179.66 ▲ 5.92 108,469
10:32:50 2,178.45 ▲ 4.71 105,300
10:27:50 2,176.97 ▲ 3.23 102,466
10:22:50 2,176.20 ▲ 2.46 99,655
10:17:50 2,175.86 ▲ 2.12 96,473
10:12:50 2,175.06 ▲ 1.32 93,862
10:07:50 2,176.61 ▲ 2.87 90,838
10:02:50 2,175.81 ▲ 2.07 87,483
09:57:50 2,177.51 ▲ 3.77 84,218
09:52:50 2,176.87 ▲ 3.13 80,164
09:47:50 2,176.05 ▲ 2.31 75,869
09:42:50 2,177.59 ▲ 3.85 71,102
09:37:50 2,178.40 ▲ 4.66 66,276
09:32:50 2,179.02 ▲ 5.28 61,383
09:27:50 2,177.17 ▲ 3.43 55,355
09:22:50 2,179.00 ▲ 5.26 49,620
09:17:50 2,178.18 ▲ 4.44 42,580
09:12:50 2,175.83 ▲ 2.09 34,316
09:08:50 2,177.54 ▲ 3.80 27,324
09:07:50 2,175.55 ▲ 1.81 25,519
09:06:50 2,175.76 ▲ 2.02 23,538
09:05:50 2,175.32 ▲ 1.58 20,352
09:04:50 2,175.42 ▲ 1.68 17,471
09:03:50 2,175.41 ▲ 1.67 15,406
09:02:50 2,176.21 ▲ 2.47 12,476
09:01:50 2,175.79 ▲ 2.05 9,285
 코스닥 시간대별 지수

시간 현재가 전일비 거래량
15:30:30 632.42 ▲ 5.80 799,057
15:29:50 632.24 ▲ 5.62 785,395
15:28:50 632.24 ▲ 5.62 785,395
15:27:50 632.24 ▲ 5.62 785,395
15:26:50 632.24 ▲ 5.62 785,395
15:25:50 632.24 ▲ 5.62 785,395
15:24:50 632.24 ▲ 5.62 785,395
15:23:50 632.24 ▲ 5.62 785,395
15:22:50 632.24 ▲ 5.62 785,395
15:21:50 632.24 ▲ 5.62 785,395
15:20:50 632.24 ▲ 5.62 785,395
15:15:50 631.95 ▲ 5.33 772,292
15:10:50 631.57 ▲ 4.95 761,741
15:05:50 631.56 ▲ 4.94 750,364
15:00:50 631.41 ▲ 4.79 738,268
14:55:50 631.34 ▲ 4.72 726,544
14:50:50 631.15 ▲ 4.53 718,475
14:45:50 631.15 ▲ 4.53 709,578
14:40:50 631.02 ▲ 4.40 700,109
14:35:50 630.83 ▲ 4.21 691,837
14:30:50 630.83 ▲ 4.21 682,676
14:25:50 630.81 ▲ 4.19 671,607
14:20:50 630.83 ▲ 4.21 659,335
14:15:50 630.83 ▲ 4.21 651,218
14:10:50 630.85 ▲ 4.23 643,294
14:05:50 630.88 ▲ 4.26 634,758
14:00:50 630.82 ▲ 4.20 626,502
13:55:50 630.88 ▲ 4.26 615,864
13:50:50 630.80 ▲ 4.18 609,476
13:45:50 630.97 ▲ 4.35 602,603
13:40:50 631.03 ▲ 4.41 595,873
13:35:50 630.92 ▲ 4.30 588,295
13:30:50 630.90 ▲ 4.28 582,164
13:25:50 630.89 ▲ 4.27 573,976
13:20:50 630.86 ▲ 4.24 564,978
13:15:50 630.76 ▲ 4.14 556,943
13:10:50 630.79 ▲ 4.17 549,841
13:05:50 630.83 ▲ 4.21 540,196
13:00:50 630.84 ▲ 4.22 534,184
12:55:50 630.93 ▲ 4.31 526,438
12:50:50 630.77 ▲ 4.15 520,907
12:45:50 630.74 ▲ 4.12 515,987
12:40:50 630.77 ▲ 4.15 510,967
12:35:50 630.58 ▲ 3.96 506,283
12:30:50 630.71 ▲ 4.09 501,314
12:25:50 630.79 ▲ 4.17 492,126
12:20:50 630.86 ▲ 4.24 486,798
12:15:50 630.85 ▲ 4.23 481,897
12:10:50 630.70 ▲ 4.08 475,561
12:05:50 630.79 ▲ 4.17 468,494
12:00:50 630.64 ▲ 4.02 462,110
11:55:50 630.61 ▲ 3.99 454,972
11:50:50 630.55 ▲ 3.93 448,344
11:45:50 630.50 ▲ 3.88 441,019
11:40:50 630.57 ▲ 3.95 436,319
11:35:50 630.51 ▲ 3.89 429,797
11:30:50 630.37 ▲ 3.75 423,273
11:25:50 630.30 ▲ 3.68 413,978
11:20:50 630.33 ▲ 3.71 406,886
11:15:50 630.16 ▲ 3.54 396,041
11:10:50 630.02 ▲ 3.40 387,762
11:05:50 630.07 ▲ 3.45 380,442
11:00:50 630.05 ▲ 3.43 370,917
10:55:50 630.05 ▲ 3.43 358,397
10:50:50 630.17 ▲ 3.55 349,815
10:45:50 630.27 ▲ 3.65 342,054
10:40:50 629.98 ▲ 3.36 332,805
10:35:50 629.68 ▲ 3.06 325,635
10:30:50 629.76 ▲ 3.14 317,060
10:25:50 629.72 ▲ 3.10 303,976
10:20:50 629.77 ▲ 3.15 293,819
10:15:50 629.85 ▲ 3.23 280,079
10:10:50 630.05 ▲ 3.43 267,073
10:05:50 629.93 ▲ 3.31 251,658
10:00:50 629.93 ▲ 3.31 239,392
09:55:50 630.13 ▲ 3.51 223,760
09:50:50 630.19 ▲ 3.57 209,480
09:45:50 630.18 ▲ 3.56 195,887
09:40:50 630.42 ▲ 3.80 183,961
09:35:50 630.31 ▲ 3.69 170,466
09:30:50 630.22 ▲ 3.60 156,721
09:25:50 630.31 ▲ 3.69 136,353
09:20:50 630.42 ▲ 3.80 116,917
09:15:50 630.91 ▲ 4.29 90,536
09:10:50 631.04 ▲ 4.42 58,239
09:08:50 630.65 ▲ 4.03 50,067
09:07:50 630.56 ▲ 3.94 46,401
09:06:50 630.50 ▲ 3.88 42,545
09:05:50 630.46 ▲ 3.84 38,363
09:04:50 630.45 ▲ 3.83 33,738
09:03:50 630.15 ▲ 3.53 29,037
09:02:50 629.71 ▲ 3.09 22,830
09:01:50 629.44 ▲ 2.82 17,808
 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
04.25 15:59    실시간신청    최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,196.85 ▲ 23.11 1.06%
코스닥 632.57 ▲ 5.95 0.95%
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.