코스피/코스닥MKFI업종테마그룹
 06.14 15:59 전체 l 8주간 l 차트
코스피 코스닥
지수 전일 2,095.41 2,103.15 722.25 726.68
전일비 등락률 ▼ 7.74 ▼ 0.37% ▼ 4.43 ▼ 0.61%
시가/고가/저가 2,096.32 / 2,103.02 / 2,087.47 729.39 / 729.39 / 721.44
상한가/상승/보합/하락/하한가 ↑1 / ▲279 / 66 / ▼546 / ↓0 ↑4 / ▲454 / 72 / ▼761 / ↓0
거래량(천주) 전일동시간대비 473,370 ▼ 70,260 843,435 ▲ 22,147
거래대금(백만원) 전일동시간대비 4,716,415 ▼ 1,211,732 4,627,883 ▼ 188,579
52주 최고 등락률 2,405.56 ▼ 12.89% 866.86 ▼ 16.68%
52주 최저 등락률 1,984.53 ▲ 5.59% 617.00 ▲ 17.06%
연중 최고 등락률 2,252.05 ▼ 6.96% 770.66 ▼ 6.28%
연중 최저 등락률 1,984.53 ▲ 5.59% 648.95 ▲ 11.30%

지수 전일비 거래량 베이시스 미결제약정(계약) 전일비
선물 19년 9월물 269.95 ▲ 0.35 201,811(계약) -0.53 296,690 ▲ 269,500
KOSPI 200 270.48 ▼ 0.65 66,714(천주) - - -

 코스피 시간대별 지수

시간 현재가 전일비 거래량
15:32:30 2,095.45 ▼ 7.70 465,635
15:31:50 2,095.43 ▼ 7.72 465,628
15:30:50 2,095.43 ▼ 7.72 465,628
15:29:50 2,092.49 ▼ 10.66 447,758
15:28:50 2,092.49 ▼ 10.66 447,758
15:27:50 2,092.49 ▼ 10.66 447,758
15:26:50 2,092.49 ▼ 10.66 447,758
15:25:50 2,092.49 ▼ 10.66 447,758
15:24:50 2,092.49 ▼ 10.66 447,758
15:23:50 2,092.49 ▼ 10.66 447,758
15:22:50 2,092.49 ▼ 10.66 447,758
15:17:50 2,093.72 ▼ 9.43 442,499
15:12:50 2,092.53 ▼ 10.62 434,002
15:07:50 2,092.38 ▼ 10.77 423,325
15:02:50 2,090.99 ▼ 12.16 416,638
14:57:50 2,090.00 ▼ 13.15 409,441
14:52:50 2,091.44 ▼ 11.71 403,051
14:47:50 2,092.40 ▼ 10.75 396,387
14:42:50 2,092.98 ▼ 10.17 391,494
14:37:50 2,093.13 ▼ 10.02 386,739
14:32:50 2,091.93 ▼ 11.22 381,223
14:27:50 2,091.94 ▼ 11.21 376,582
14:22:50 2,092.37 ▼ 10.78 371,854
14:17:50 2,091.53 ▼ 11.62 367,842
14:12:50 2,094.28 ▼ 8.87 363,764
14:07:50 2,094.19 ▼ 8.96 358,601
14:02:50 2,094.05 ▼ 9.10 354,296
13:57:50 2,095.59 ▼ 7.56 349,553
13:52:50 2,096.94 ▼ 6.21 345,042
13:47:50 2,095.36 ▼ 7.79 336,999
13:42:50 2,095.59 ▼ 7.56 332,989
13:37:50 2,096.15 ▼ 7.00 328,877
13:32:50 2,096.08 ▼ 7.07 324,626
13:27:50 2,097.68 ▼ 5.47 321,154
13:22:50 2,097.36 ▼ 5.79 317,623
13:17:50 2,097.29 ▼ 5.86 313,460
13:12:50 2,097.42 ▼ 5.73 309,587
13:07:50 2,097.47 ▼ 5.68 306,116
13:02:50 2,097.19 ▼ 5.96 302,633
12:57:50 2,097.64 ▼ 5.51 299,019
12:52:50 2,097.32 ▼ 5.83 295,955
12:47:50 2,097.30 ▼ 5.85 292,310
12:42:50 2,097.58 ▼ 5.57 289,052
12:37:50 2,097.93 ▼ 5.22 287,077
12:32:50 2,096.97 ▼ 6.18 284,673
12:27:50 2,096.51 ▼ 6.64 282,110
12:22:50 2,095.91 ▼ 7.24 279,186
12:17:50 2,095.73 ▼ 7.42 276,675
12:12:50 2,096.41 ▼ 6.74 273,946
12:07:50 2,095.86 ▼ 7.29 271,844
12:02:50 2,097.21 ▼ 5.94 269,853
11:57:50 2,097.20 ▼ 5.95 267,396
11:52:50 2,097.35 ▼ 5.80 264,458
11:47:50 2,097.98 ▼ 5.17 261,228
11:42:50 2,097.96 ▼ 5.19 258,291
11:37:50 2,097.69 ▼ 5.46 255,282
11:32:50 2,096.78 ▼ 6.37 251,778
11:27:50 2,096.24 ▼ 6.91 247,947
11:22:50 2,097.17 ▼ 5.98 243,215
11:17:50 2,097.76 ▼ 5.39 237,489
11:12:50 2,096.27 ▼ 6.88 231,866
11:07:50 2,097.73 ▼ 5.42 224,822
11:02:50 2,098.65 ▼ 4.50 218,426
10:57:50 2,099.26 ▼ 3.89 211,878
10:52:50 2,100.68 ▼ 2.47 205,820
10:47:50 2,102.09 ▼ 1.06 200,183
10:42:50 2,101.57 ▼ 1.58 194,310
10:37:50 2,101.39 ▼ 1.76 188,980
10:32:50 2,099.62 ▼ 3.53 182,567
10:27:50 2,097.32 ▼ 5.83 175,359
10:22:50 2,098.12 ▼ 5.03 167,123
10:17:50 2,097.85 ▼ 5.30 162,728
10:12:50 2,098.30 ▼ 4.85 158,221
10:07:50 2,098.04 ▼ 5.11 152,941
10:02:50 2,098.31 ▼ 4.84 147,324
09:57:50 2,099.65 ▼ 3.50 142,081
09:52:50 2,098.92 ▼ 4.23 136,066
09:47:50 2,096.84 ▼ 6.31 128,556
09:42:50 2,095.09 ▼ 8.06 119,613
09:37:50 2,096.58 ▼ 6.57 108,958
09:32:50 2,099.91 ▼ 3.24 93,456
09:27:50 2,096.28 ▼ 6.87 85,112
09:22:50 2,097.28 ▼ 5.87 73,847
09:17:50 2,094.32 ▼ 8.83 61,174
09:12:50 2,097.94 ▼ 5.21 49,949
09:07:50 2,094.65 ▼ 8.50 36,168
09:06:50 2,091.09 ▼ 12.06 33,656
09:05:50 2,089.12 ▼ 14.03 30,073
09:04:50 2,088.22 ▼ 14.93 26,875
09:03:50 2,090.97 ▼ 12.18 23,241
09:02:50 2,090.29 ▼ 12.86 19,130
09:01:50 2,091.11 ▼ 12.04 14,798
 코스닥 시간대별 지수

시간 현재가 전일비 거래량
15:32:40 722.26 ▼ 4.42 821,124
15:31:50 722.26 ▼ 4.42 821,124
15:30:50 722.26 ▼ 4.42 821,124
15:29:50 722.87 ▼ 3.81 805,826
15:28:50 722.87 ▼ 3.81 805,826
15:27:50 722.87 ▼ 3.81 805,826
15:26:50 722.87 ▼ 3.81 805,826
15:25:50 722.87 ▼ 3.81 805,826
15:24:50 722.87 ▼ 3.81 805,826
15:23:50 722.87 ▼ 3.81 805,826
15:22:50 722.87 ▼ 3.81 805,826
15:17:50 722.67 ▼ 4.01 797,970
15:12:50 722.65 ▼ 4.03 784,979
15:07:50 722.24 ▼ 4.44 773,556
15:02:50 721.95 ▼ 4.73 762,478
14:57:50 721.50 ▼ 5.18 751,500
14:52:50 722.28 ▼ 4.40 738,628
14:47:50 723.32 ▼ 3.36 728,548
14:42:50 723.70 ▼ 2.98 719,164
14:37:50 723.81 ▼ 2.87 710,886
14:32:50 723.45 ▼ 3.23 703,518
14:27:50 723.26 ▼ 3.42 692,872
14:22:50 723.69 ▼ 2.99 683,205
14:17:50 724.34 ▼ 2.34 675,532
14:12:50 724.81 ▼ 1.87 665,742
14:07:50 725.11 ▼ 1.57 656,646
14:02:50 725.26 ▼ 1.42 648,016
13:57:50 725.64 ▼ 1.04 637,511
13:52:50 725.85 ▼ 0.83 625,525
13:47:50 726.22 ▼ 0.46 613,933
13:42:50 726.31 ▼ 0.37 605,149
13:37:50 726.22 ▼ 0.46 595,895
13:32:50 726.35 ▼ 0.33 585,389
13:27:50 726.63 ▼ 0.05 574,678
13:22:50 726.85 ▲ 0.17 566,908
13:17:50 726.91 ▲ 0.23 562,309
13:12:50 726.82 ▲ 0.14 557,225
13:07:50 726.92 ▲ 0.24 551,633
13:02:50 727.19 ▲ 0.51 546,201
12:57:50 727.13 ▲ 0.45 540,092
12:52:50 727.06 ▲ 0.38 533,099
12:47:50 727.07 ▲ 0.39 526,381
12:42:50 727.16 ▲ 0.48 517,758
12:37:50 727.06 ▲ 0.38 512,161
12:32:50 726.87 ▲ 0.19 506,806
12:27:50 726.66 ▼ 0.02 501,482
12:22:50 726.56 ▼ 0.12 495,361
12:17:50 726.43 ▼ 0.25 490,188
12:12:50 726.43 ▼ 0.25 486,042
12:07:50 726.50 ▼ 0.18 481,340
12:02:50 726.49 ▼ 0.19 476,526
11:57:50 726.45 ▼ 0.23 471,788
11:52:50 726.42 ▼ 0.26 466,111
11:47:50 726.47 ▼ 0.21 459,762
11:42:50 726.41 ▼ 0.27 452,336
11:37:50 726.06 ▼ 0.62 444,915
11:32:50 726.00 ▼ 0.68 436,136
11:27:50 725.75 ▼ 0.93 426,449
11:22:50 725.81 ▼ 0.87 419,303
11:17:50 725.72 ▼ 0.96 409,919
11:12:50 725.91 ▼ 0.77 401,542
11:07:50 726.23 ▼ 0.45 391,768
11:02:50 726.80 ▲ 0.12 382,244
10:57:50 727.36 ▲ 0.68 372,120
10:52:50 728.06 ▲ 1.38 362,924
10:47:50 728.06 ▲ 1.38 355,404
10:42:50 727.80 ▲ 1.12 346,211
10:37:50 727.80 ▲ 1.12 333,933
10:32:50 727.67 ▲ 0.99 318,936
10:27:50 727.27 ▲ 0.59 308,419
10:22:50 727.09 ▲ 0.41 299,485
10:17:50 727.27 ▲ 0.59 290,876
10:12:50 727.05 ▲ 0.37 282,101
10:07:50 726.78 ▲ 0.10 272,215
10:02:50 726.60 ▼ 0.08 261,636
09:57:50 727.03 ▲ 0.35 249,284
09:52:50 726.90 ▲ 0.22 235,996
09:47:50 726.77 ▲ 0.09 219,122
09:42:50 726.89 ▲ 0.21 202,822
09:37:50 727.38 ▲ 0.70 184,438
09:32:50 727.97 ▲ 1.29 167,014
09:27:50 727.54 ▲ 0.86 148,440
09:22:50 727.63 ▲ 0.95 128,008
09:17:50 727.97 ▲ 1.29 107,108
09:12:50 729.20 ▲ 2.52 83,645
09:07:50 728.07 ▲ 1.39 58,549
09:06:50 727.86 ▲ 1.18 52,695
09:05:50 728.04 ▲ 1.36 47,092
09:04:50 728.17 ▲ 1.49 41,802
09:03:50 728.22 ▲ 1.54 35,121
09:02:50 728.17 ▲ 1.49 28,036
09:01:50 728.40 ▲ 1.72 20,420
 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
06.14 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,095.41 ▼ 7.74 -0.37%
코스닥 722.25 ▼ 4.43 -0.61%
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.