코스피/코스닥MKFI업종테마그룹
 12.13 15:59 전체 l 8주간 l 차트
코스피 코스닥
지수 전일 2,095.55 2,082.57 681.78 676.48
전일비 등락률 ▲ 12.98 ▲ 0.62% ▲ 5.30 ▲ 0.78%
시가/고가/저가 2,087.43 / 2,104.43 / 2,084.37 678.51 / 681.78 / 673.78
상한가/상승/보합/하락/하한가 ↑0 / ▲652 / 60 / ▼182 / ↓0 ↑3 / ▲878 / 92 / ▼311 / ↓1
거래량(천주) 전일동시간대비 379,818 ▼ 59,584 553,272 ▲ 37,721
거래대금(백만원) 전일동시간대비 7,941,965 ▲ 2,644,502 3,349,855 ▲ 648,487
52주 최고 등락률 2,607.10 ▼ 19.62% 932.01 ▼ 26.85%
52주 최저 등락률 1,986.67 ▲ 5.48% 617.00 ▲ 10.50%
연중 최고 등락률 2,607.10 ▼ 19.62% 932.01 ▼ 26.85%
연중 최저 등락률 1,986.67 ▲ 5.48% 617.00 ▲ 10.50%

지수 전일비 거래량 베이시스 미결제약정(계약) 전일비
선물 18년 12월물 270.05 ▲ 1.25 201,663(계약) 0.64 0  0
KOSPI 200 269.41 ▲ 0.94 145,056(천주) - - -

 코스피 시간대별 지수

시간 현재가 전일비 거래량
15:32:50 2,095.41 ▲ 12.84 366,864
15:31:50 2,095.45 ▲ 12.88 362,368
15:30:50 2,095.45 ▲ 12.88 362,368
15:29:50 2,099.02 ▲ 16.45 312,978
15:28:50 2,099.02 ▲ 16.45 312,978
15:27:50 2,099.02 ▲ 16.45 312,978
15:26:50 2,099.02 ▲ 16.45 312,978
15:25:50 2,099.02 ▲ 16.45 312,978
15:24:50 2,099.02 ▲ 16.45 312,978
15:23:50 2,099.02 ▲ 16.45 312,978
15:22:50 2,099.02 ▲ 16.45 312,978
15:17:50 2,098.36 ▲ 15.79 310,362
15:12:50 2,097.78 ▲ 15.21 305,223
15:07:50 2,096.01 ▲ 13.44 300,426
15:02:50 2,098.24 ▲ 15.67 296,145
14:57:50 2,098.46 ▲ 15.89 292,657
14:52:50 2,098.73 ▲ 16.16 288,992
14:47:50 2,097.61 ▲ 15.04 284,927
14:42:50 2,099.26 ▲ 16.69 281,513
14:37:50 2,101.13 ▲ 18.56 278,289
14:32:50 2,101.27 ▲ 18.70 274,175
14:27:50 2,098.18 ▲ 15.61 270,418
14:22:50 2,097.88 ▲ 15.31 267,384
14:17:50 2,094.19 ▲ 11.62 263,394
14:12:50 2,097.05 ▲ 14.48 259,239
14:07:50 2,095.02 ▲ 12.45 254,630
14:02:50 2,095.32 ▲ 12.75 250,904
13:57:50 2,096.36 ▲ 13.79 247,359
13:52:50 2,094.72 ▲ 12.15 244,758
13:47:50 2,092.86 ▲ 10.29 241,095
13:42:50 2,092.46 ▲ 9.89 238,038
13:37:50 2,095.43 ▲ 12.86 234,776
13:32:50 2,095.19 ▲ 12.62 231,817
13:27:50 2,096.93 ▲ 14.36 229,162
13:22:50 2,096.13 ▲ 13.56 226,736
13:17:50 2,096.69 ▲ 14.12 224,295
13:12:50 2,096.67 ▲ 14.10 221,938
13:07:50 2,095.91 ▲ 13.34 218,827
13:02:50 2,095.88 ▲ 13.31 216,020
12:57:50 2,096.63 ▲ 14.06 213,433
12:52:50 2,099.22 ▲ 16.65 211,089
12:47:50 2,099.16 ▲ 16.59 209,289
12:42:50 2,100.08 ▲ 17.51 207,108
12:37:50 2,101.85 ▲ 19.28 205,394
12:32:50 2,101.82 ▲ 19.25 203,707
12:27:50 2,102.50 ▲ 19.93 201,688
12:22:50 2,102.96 ▲ 20.39 198,962
12:17:50 2,100.75 ▲ 18.18 196,597
12:12:50 2,102.55 ▲ 19.98 194,234
12:07:50 2,100.55 ▲ 17.98 191,656
12:02:50 2,099.05 ▲ 16.48 189,073
11:57:50 2,098.71 ▲ 16.14 186,645
11:52:50 2,100.39 ▲ 17.82 184,342
11:47:50 2,096.71 ▲ 14.14 181,541
11:42:50 2,096.78 ▲ 14.21 178,733
11:37:50 2,096.62 ▲ 14.05 176,417
11:32:50 2,096.19 ▲ 13.62 173,448
11:27:50 2,093.19 ▲ 10.62 170,303
11:22:50 2,093.39 ▲ 10.82 167,172
11:17:50 2,094.46 ▲ 11.89 164,034
11:12:50 2,094.23 ▲ 11.66 160,153
11:07:50 2,093.15 ▲ 10.58 156,607
11:02:50 2,090.00 ▲ 7.43 152,292
10:57:50 2,088.04 ▲ 5.47 148,692
10:52:50 2,089.81 ▲ 7.24 145,448
10:47:50 2,089.85 ▲ 7.28 142,721
10:42:50 2,088.32 ▲ 5.75 139,140
10:37:50 2,088.98 ▲ 6.41 135,959
10:32:50 2,089.59 ▲ 7.02 133,083
10:27:50 2,090.30 ▲ 7.73 129,859
10:22:50 2,091.04 ▲ 8.47 126,971
10:17:50 2,089.26 ▲ 6.69 123,573
10:12:50 2,089.95 ▲ 7.38 119,835
10:07:50 2,088.01 ▲ 5.44 115,919
10:02:50 2,085.86 ▲ 3.29 111,895
09:57:50 2,086.45 ▲ 3.88 106,107
09:52:50 2,088.20 ▲ 5.63 98,685
09:47:50 2,086.94 ▲ 4.37 89,700
09:42:50 2,086.55 ▲ 3.98 82,111
09:37:50 2,086.44 ▲ 3.87 73,656
09:32:50 2,088.95 ▲ 6.38 66,369
09:27:50 2,090.50 ▲ 7.93 60,427
09:22:50 2,089.84 ▲ 7.27 53,333
09:17:50 2,092.07 ▲ 9.50 44,926
09:12:50 2,088.88 ▲ 6.31 34,594
09:07:50 2,092.24 ▲ 9.67 23,445
09:06:50 2,090.21 ▲ 7.64 21,294
09:05:50 2,089.52 ▲ 6.95 18,977
09:04:50 2,089.58 ▲ 7.01 16,374
09:03:50 2,087.70 ▲ 5.13 14,234
09:02:50 2,086.32 ▲ 3.75 11,742
09:01:50 2,086.37 ▲ 3.80 9,312
 코스닥 시간대별 지수

시간 현재가 전일비 거래량
15:32:50 681.76 ▲ 5.28 540,254
15:31:50 681.12 ▲ 4.64 536,548
15:30:50 681.12 ▲ 4.64 536,548
15:29:50 680.50 ▲ 4.02 515,990
15:28:50 680.50 ▲ 4.02 515,990
15:27:50 680.50 ▲ 4.02 515,990
15:26:50 680.50 ▲ 4.02 515,990
15:25:50 680.50 ▲ 4.02 515,990
15:24:50 680.50 ▲ 4.02 515,990
15:23:50 680.50 ▲ 4.02 515,990
15:22:50 680.50 ▲ 4.02 515,990
15:17:50 680.00 ▲ 3.52 510,218
15:12:50 679.58 ▲ 3.10 499,816
15:07:50 679.80 ▲ 3.32 492,574
15:02:50 679.49 ▲ 3.01 485,732
14:57:50 679.64 ▲ 3.16 479,147
14:52:50 679.85 ▲ 3.37 473,112
14:47:50 679.67 ▲ 3.19 467,398
14:42:50 680.11 ▲ 3.63 462,588
14:37:50 680.66 ▲ 4.18 457,516
14:32:50 680.31 ▲ 3.83 451,751
14:27:50 679.81 ▲ 3.33 445,947
14:22:50 679.75 ▲ 3.27 440,963
14:17:50 679.00 ▲ 2.52 436,271
14:12:50 679.55 ▲ 3.07 431,462
14:07:50 680.06 ▲ 3.58 425,714
14:02:50 680.11 ▲ 3.63 421,049
13:57:50 680.03 ▲ 3.55 416,559
13:52:50 678.93 ▲ 2.45 410,998
13:47:50 678.44 ▲ 1.96 405,210
13:42:50 679.25 ▲ 2.77 401,151
13:37:50 679.61 ▲ 3.13 396,323
13:32:50 679.58 ▲ 3.10 390,021
13:27:50 679.68 ▲ 3.20 385,197
13:22:50 679.71 ▲ 3.23 380,060
13:17:50 679.64 ▲ 3.16 375,798
13:12:50 679.46 ▲ 2.98 371,165
13:07:50 679.61 ▲ 3.13 366,956
13:02:50 679.02 ▲ 2.54 362,331
12:57:50 679.19 ▲ 2.71 357,703
12:52:50 679.91 ▲ 3.43 353,314
12:47:50 679.78 ▲ 3.30 349,040
12:42:50 680.74 ▲ 4.26 342,594
12:37:50 681.01 ▲ 4.53 337,572
12:32:50 681.15 ▲ 4.67 333,214
12:27:50 680.80 ▲ 4.32 327,839
12:22:50 680.60 ▲ 4.12 323,433
12:17:50 680.49 ▲ 4.01 319,694
12:12:50 680.65 ▲ 4.17 316,188
12:07:50 680.66 ▲ 4.18 312,319
12:02:50 680.44 ▲ 3.96 308,404
11:57:50 680.92 ▲ 4.44 304,013
11:52:50 681.04 ▲ 4.56 300,607
11:47:50 680.64 ▲ 4.16 296,570
11:42:50 680.03 ▲ 3.55 292,376
11:37:50 679.84 ▲ 3.36 287,808
11:32:50 679.89 ▲ 3.41 282,790
11:27:50 678.96 ▲ 2.48 277,551
11:22:50 678.97 ▲ 2.49 272,502
11:17:50 679.23 ▲ 2.75 267,288
11:12:50 678.90 ▲ 2.42 260,625
11:07:50 678.54 ▲ 2.06 254,222
11:02:50 677.51 ▲ 1.03 246,592
10:57:50 676.50 ▲ 0.02 240,743
10:52:50 676.58 ▲ 0.10 234,929
10:47:50 676.10 ▼ 0.38 229,307
10:42:50 676.06 ▼ 0.42 222,579
10:37:50 677.08 ▲ 0.60 216,420
10:32:50 677.59 ▲ 1.11 210,822
10:27:50 677.51 ▲ 1.03 202,167
10:22:50 677.55 ▲ 1.07 195,024
10:17:50 676.86 ▲ 0.38 188,504
10:12:50 676.92 ▲ 0.44 182,122
10:07:50 675.91 ▼ 0.57 175,398
10:02:50 675.29 ▼ 1.19 168,577
09:57:50 675.07 ▼ 1.41 160,145
09:52:50 674.79 ▼ 1.69 153,436
09:47:50 674.06 ▼ 2.42 145,201
09:42:50 675.21 ▼ 1.27 136,304
09:37:50 675.84 ▼ 0.64 126,775
09:32:50 676.88 ▲ 0.40 114,256
09:27:50 676.18 ▼ 0.30 101,287
09:22:50 675.99 ▼ 0.49 89,469
09:17:50 678.03 ▲ 1.55 75,927
09:12:50 677.53 ▲ 1.05 61,895
09:07:50 678.86 ▲ 2.38 44,609
09:06:50 678.53 ▲ 2.05 39,871
09:05:50 678.24 ▲ 1.76 34,835
09:04:50 677.24 ▲ 0.76 30,275
09:03:50 676.85 ▲ 0.37 25,691
09:02:50 677.90 ▲ 1.42 19,455
09:01:50 678.56 ▲ 2.08 12,407
 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
12.13 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,095.55 ▲ 12.98 0.62%
코스닥 681.78 ▲ 5.3 0.78%
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.