코스피/코스닥MKFI업종테마그룹
 01.22 15:59 전체 l 8주간 l 차트
코스피 코스닥
지수 전일 2,267.25 2,239.69 688.25 676.52
전일비 등락률 ▲ 27.56 ▲ 1.23% ▲ 11.73 ▲ 1.73%
시가/고가/저가 2,238.53 / 2,269.27 / 2,235.13 677.05 / 688.28 / 677.05
상한가/상승/보합/하락/하한가 ↑2 / ▲537 / 88 / ▼282 / ↓0 ↑2 / ▲900 / 94 / ▼351 / ↓0
거래량(천주) 전일동시간대비 608,509 ▼ 150,185 1,012,722 ▲ 1,035
거래대금(백만원) 전일동시간대비 6,365,617 ▲ 891,088 4,631,042 ▼ 858,674
52주 최고 등락률 2,277.23 ▼ 0.44% 770.66 ▼ 10.69%
52주 최저 등락률 1,891.81 ▲ 19.85% 540.83 ▲ 27.26%
연중 최고 등락률 2,277.23 ▼ 0.44% 691.17 ▼ 0.42%
연중 최저 등락률 2,137.72 ▲ 6.06% 637.43 ▲ 7.97%

지수 전일비 거래량 베이시스 미결제약정(계약) 전일비
선물 20년 3월물 306.75 ▲ 4.75 232,707(계약) 0.67 307,444 ▲ 276,854
KOSPI 200 306.08 ▲ 3.97 79,333(천주) - - -

 코스피 시간대별 지수

시간 현재가 전일비 거래량
15:30:30 2,267.03 ▲ 27.34 595,551
15:29:50 2,267.40 ▲ 27.71 584,366
15:28:50 2,267.40 ▲ 27.71 584,366
15:27:50 2,267.40 ▲ 27.71 584,366
15:26:50 2,267.40 ▲ 27.71 584,366
15:25:50 2,267.40 ▲ 27.71 584,366
15:24:50 2,267.40 ▲ 27.71 584,366
15:23:50 2,267.40 ▲ 27.71 584,366
15:22:50 2,267.40 ▲ 27.71 584,366
15:21:50 2,267.40 ▲ 27.71 584,366
15:20:50 2,267.40 ▲ 27.71 584,366
15:15:50 2,267.48 ▲ 27.79 573,099
15:10:50 2,268.73 ▲ 29.04 563,193
15:05:50 2,265.83 ▲ 26.14 552,390
15:00:50 2,265.49 ▲ 25.80 543,867
14:55:50 2,263.44 ▲ 23.75 537,336
14:50:50 2,264.63 ▲ 24.94 528,513
14:45:50 2,262.62 ▲ 22.93 520,789
14:40:50 2,262.79 ▲ 23.10 513,227
14:35:50 2,262.95 ▲ 23.26 506,661
14:30:50 2,260.78 ▲ 21.09 500,645
14:25:50 2,262.13 ▲ 22.44 495,533
14:20:50 2,259.68 ▲ 19.99 487,278
14:15:50 2,259.13 ▲ 19.44 479,133
14:10:50 2,256.86 ▲ 17.17 472,211
14:05:50 2,256.72 ▲ 17.03 465,694
14:00:50 2,255.43 ▲ 15.74 458,512
13:55:50 2,256.54 ▲ 16.85 452,082
13:50:50 2,255.52 ▲ 15.83 444,751
13:45:50 2,254.80 ▲ 15.11 438,070
13:40:50 2,255.42 ▲ 15.73 430,966
13:35:50 2,254.50 ▲ 14.81 423,878
13:30:50 2,254.27 ▲ 14.58 417,197
13:25:50 2,254.61 ▲ 14.92 411,326
13:20:50 2,255.69 ▲ 16.00 405,802
13:15:50 2,257.32 ▲ 17.63 400,254
13:10:50 2,257.19 ▲ 17.50 395,735
13:05:50 2,256.34 ▲ 16.65 391,250
13:00:50 2,255.50 ▲ 15.81 387,094
12:55:50 2,255.56 ▲ 15.87 382,998
12:50:50 2,256.43 ▲ 16.74 379,678
12:45:50 2,258.84 ▲ 19.15 376,187
12:40:50 2,256.06 ▲ 16.37 371,817
12:35:50 2,257.67 ▲ 17.98 368,728
12:30:50 2,254.90 ▲ 15.21 365,181
12:25:50 2,254.20 ▲ 14.51 361,324
12:20:50 2,255.12 ▲ 15.43 357,426
12:15:50 2,256.23 ▲ 16.54 354,167
12:10:50 2,254.19 ▲ 14.50 350,823
12:05:50 2,257.15 ▲ 17.46 346,993
12:00:50 2,255.54 ▲ 15.85 343,225
11:55:50 2,258.18 ▲ 18.49 338,991
11:50:50 2,253.97 ▲ 14.28 333,811
11:45:50 2,253.66 ▲ 13.97 330,103
11:40:50 2,253.62 ▲ 13.93 325,661
11:35:50 2,253.20 ▲ 13.51 320,457
11:30:50 2,250.68 ▲ 10.99 315,844
11:25:50 2,250.51 ▲ 10.82 310,560
11:20:50 2,249.64 ▲ 9.95 305,393
11:15:50 2,248.52 ▲ 8.83 298,790
11:10:50 2,247.62 ▲ 7.93 292,324
11:05:50 2,247.66 ▲ 7.97 287,048
11:00:50 2,243.70 ▲ 4.01 282,329
10:55:50 2,243.84 ▲ 4.15 276,770
10:50:50 2,244.68 ▲ 4.99 269,692
10:45:50 2,243.21 ▲ 3.52 262,310
10:40:50 2,246.15 ▲ 6.46 254,512
10:35:50 2,246.79 ▲ 7.10 245,695
10:30:50 2,249.35 ▲ 9.66 237,775
10:25:50 2,251.18 ▲ 11.49 228,497
10:20:50 2,249.95 ▲ 10.26 220,052
10:15:50 2,248.67 ▲ 8.98 211,865
10:10:50 2,246.24 ▲ 6.55 204,848
10:05:50 2,245.91 ▲ 6.22 195,223
10:00:50 2,245.86 ▲ 6.17 183,930
09:55:50 2,246.69 ▲ 7.00 171,176
09:50:50 2,250.20 ▲ 10.51 162,920
09:45:50 2,248.19 ▲ 8.50 151,868
09:40:50 2,247.62 ▲ 7.93 138,452
09:35:50 2,246.31 ▲ 6.62 124,706
09:30:50 2,247.73 ▲ 8.04 113,513
09:25:50 2,248.66 ▲ 8.97 101,309
09:20:50 2,242.04 ▲ 2.35 87,361
09:15:50 2,241.47 ▲ 1.78 73,899
09:10:50 2,239.53 ▼ 0.16 58,706
09:07:50 2,240.40 ▲ 0.71 46,584
09:06:50 2,238.45 ▼ 1.24 41,373
09:05:50 2,236.35 ▼ 3.34 36,751
09:04:50 2,235.78 ▼ 3.91 32,407
09:03:50 2,235.50 ▼ 4.19 28,343
09:02:50 2,237.38 ▼ 2.31 23,086
09:01:50 2,239.65 ▼ 0.04 16,301
 코스닥 시간대별 지수

시간 현재가 전일비 거래량
15:32:30 688.26 ▲ 11.74 996,821
15:31:50 688.26 ▲ 11.74 996,821
15:30:50 688.26 ▲ 11.74 996,821
15:29:50 688.13 ▲ 11.61 981,370
15:28:50 688.13 ▲ 11.61 981,370
15:27:50 688.13 ▲ 11.61 981,370
15:26:50 688.13 ▲ 11.61 981,370
15:25:50 688.13 ▲ 11.61 981,370
15:24:50 688.13 ▲ 11.61 981,370
15:23:50 688.13 ▲ 11.61 981,370
15:22:50 688.13 ▲ 11.61 981,370
15:17:50 687.44 ▲ 10.92 972,326
15:12:50 686.95 ▲ 10.43 956,285
15:07:50 686.95 ▲ 10.43 941,330
15:02:50 686.52 ▲ 10.00 928,890
14:57:50 686.21 ▲ 9.69 916,415
14:52:50 686.19 ▲ 9.67 900,694
14:47:50 686.14 ▲ 9.62 889,098
14:42:50 686.29 ▲ 9.77 877,602
14:37:50 686.42 ▲ 9.90 866,878
14:32:50 685.96 ▲ 9.44 851,118
14:27:50 686.17 ▲ 9.65 838,256
14:22:50 685.21 ▲ 8.69 823,027
14:17:50 685.39 ▲ 8.87 808,395
14:12:50 685.23 ▲ 8.71 790,945
14:07:50 684.80 ▲ 8.28 773,261
14:02:50 684.64 ▲ 8.12 752,490
13:57:50 684.49 ▲ 7.97 741,952
13:52:50 684.22 ▲ 7.70 730,430
13:47:50 683.83 ▲ 7.31 721,029
13:42:50 683.40 ▲ 6.88 707,455
13:37:50 683.56 ▲ 7.04 683,581
13:32:50 683.46 ▲ 6.94 667,237
13:27:50 683.34 ▲ 6.82 654,136
13:22:50 684.53 ▲ 8.01 641,264
13:17:50 684.66 ▲ 8.14 629,811
13:12:50 684.91 ▲ 8.39 619,339
13:07:50 684.90 ▲ 8.38 612,164
13:02:50 684.81 ▲ 8.29 605,587
12:57:50 684.73 ▲ 8.21 597,958
12:52:50 684.79 ▲ 8.27 591,893
12:47:50 684.92 ▲ 8.40 585,540
12:42:50 685.10 ▲ 8.58 579,006
12:37:50 684.55 ▲ 8.03 573,392
12:32:50 684.71 ▲ 8.19 567,425
12:27:50 684.31 ▲ 7.79 560,456
12:22:50 683.99 ▲ 7.47 553,656
12:17:50 683.91 ▲ 7.39 546,647
12:12:50 683.92 ▲ 7.40 539,649
12:07:50 684.08 ▲ 7.56 531,417
12:02:50 684.33 ▲ 7.81 522,340
11:57:50 684.40 ▲ 7.88 513,338
11:52:50 684.30 ▲ 7.78 503,303
11:47:50 683.71 ▲ 7.19 494,191
11:42:50 683.49 ▲ 6.97 485,592
11:37:50 683.55 ▲ 7.03 476,260
11:32:50 683.52 ▲ 7.00 465,558
11:27:50 683.51 ▲ 6.99 456,851
11:22:50 683.45 ▲ 6.93 447,062
11:17:50 683.20 ▲ 6.68 438,780
11:12:50 682.85 ▲ 6.33 431,508
11:07:50 682.73 ▲ 6.21 423,235
11:02:50 682.45 ▲ 5.93 414,106
10:57:50 682.36 ▲ 5.84 406,093
10:52:50 682.06 ▲ 5.54 397,152
10:47:50 682.08 ▲ 5.56 386,228
10:42:50 682.44 ▲ 5.92 374,999
10:37:50 683.31 ▲ 6.79 364,890
10:32:50 683.68 ▲ 7.16 354,396
10:27:50 683.28 ▲ 6.76 341,926
10:22:50 683.48 ▲ 6.96 329,353
10:17:50 683.15 ▲ 6.63 311,692
10:12:50 682.46 ▲ 5.94 297,087
10:07:50 682.41 ▲ 5.89 284,341
10:02:50 682.29 ▲ 5.77 268,338
09:57:50 682.86 ▲ 6.34 251,260
09:52:50 683.11 ▲ 6.59 235,082
09:47:50 682.41 ▲ 5.89 218,722
09:42:50 681.32 ▲ 4.80 205,129
09:37:50 681.47 ▲ 4.95 187,972
09:32:50 682.11 ▲ 5.59 170,587
09:27:50 682.05 ▲ 5.53 154,361
09:22:50 681.98 ▲ 5.46 135,018
09:17:50 680.42 ▲ 3.90 114,792
09:12:50 679.09 ▲ 2.57 88,872
09:07:50 679.90 ▲ 3.38 61,313
09:06:50 679.54 ▲ 3.02 56,450
09:05:50 678.68 ▲ 2.16 50,963
09:04:50 678.24 ▲ 1.72 44,624
09:03:50 677.89 ▲ 1.37 37,445
09:02:50 677.68 ▲ 1.16 29,550
09:01:50 677.28 ▲ 0.76 21,117
 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
01.22 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,267.25 ▲ 27.56 1.23%
코스닥 688.25 ▲ 11.73 1.73%
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.