코스피/코스닥MKFI업종테마그룹
 04.25 15:59 전체 l 8주간 l 차트
코스피 코스닥
지수 전일 2,448.81 2,464.14 869.93 873.61
전일비 등락률 ▼ 15.33 ▼ 0.62% ▼ 3.68 ▼ 0.42%
시가/고가/저가 2,444.19 / 2,453.54 / 2,436.51 869.31 / 879.00 / 862.05
상한가/상승/보합/하락/하한가 ↑3 / ▲282 / 52 / ▼549 / ↓0 ↑3 / ▲359 / 73 / ▼799 / ↓0
거래량(천주) 전일동시간대비 455,297 ▼ 64,118 1,149,062 ▼ 35,865
거래대금(백만원) 전일동시간대비 7,193,519 ▼ 983,227 6,029,857 ▼ 361,842
52주 최고 등락률 2,607.10 ▼ 6.07% 932.01 ▼ 6.66%
52주 최저 등락률 2,199.76 ▲ 11.32% 626.08 ▲ 38.95%
연중 최고 등락률 2,607.10 ▼ 6.07% 932.01 ▼ 6.66%
연중 최저 등락률 2,347.10 ▲ 4.33% 800.54 ▲ 8.67%

지수 전일비 거래량 베이시스 미결제약정(계약) 전일비
선물 18년 6월물 314.10 ▼ 2.4 187,043(계약) 0.11 230,324 ▲ 198,454
KOSPI 200 313.99 ▼ 1.87 79,208(천주) - - -

 코스피 시간대별 지수

시간 현재가 전일비 거래량
15:32:40 2,448.79 ▼ 15.35 455,220
15:31:50 2,448.79 ▼ 15.35 455,220
15:30:50 2,448.79 ▼ 15.35 455,220
15:29:50 2,447.06 ▼ 17.08 446,688
15:28:50 2,447.06 ▼ 17.08 446,688
15:27:50 2,447.06 ▼ 17.08 446,688
15:26:50 2,447.06 ▼ 17.08 446,688
15:25:50 2,447.06 ▼ 17.08 446,688
15:24:50 2,447.06 ▼ 17.08 446,688
15:23:50 2,447.06 ▼ 17.08 446,688
15:22:50 2,447.06 ▼ 17.08 446,688
15:17:50 2,445.53 ▼ 18.61 443,355
15:12:50 2,443.95 ▼ 20.19 437,160
15:07:50 2,443.12 ▼ 21.02 431,732
15:02:50 2,440.99 ▼ 23.15 426,199
14:57:50 2,438.91 ▼ 25.23 420,560
14:52:50 2,439.15 ▼ 24.99 414,150
14:47:50 2,439.19 ▼ 24.95 407,508
14:42:50 2,440.12 ▼ 24.02 401,893
14:37:50 2,441.56 ▼ 22.58 397,508
14:32:50 2,440.52 ▼ 23.62 392,862
14:27:50 2,440.28 ▼ 23.86 386,469
14:22:50 2,440.95 ▼ 23.19 379,760
14:17:50 2,441.02 ▼ 23.12 374,107
14:12:50 2,440.63 ▼ 23.51 369,585
14:07:50 2,440.72 ▼ 23.42 364,698
14:02:50 2,439.39 ▼ 24.75 359,776
13:57:50 2,441.03 ▼ 23.11 354,590
13:52:50 2,441.74 ▼ 22.40 349,143
13:47:50 2,441.69 ▼ 22.45 341,858
13:42:50 2,442.58 ▼ 21.56 337,446
13:37:50 2,442.10 ▼ 22.04 332,778
13:32:50 2,441.87 ▼ 22.27 328,473
13:27:50 2,441.92 ▼ 22.22 322,580
13:22:50 2,441.17 ▼ 22.97 318,004
13:17:50 2,441.89 ▼ 22.25 314,836
13:12:50 2,441.16 ▼ 22.98 311,175
13:07:50 2,439.52 ▼ 24.62 307,691
13:02:50 2,438.82 ▼ 25.32 304,346
12:57:50 2,438.72 ▼ 25.42 300,569
12:52:50 2,439.89 ▼ 24.25 295,386
12:47:50 2,440.19 ▼ 23.95 289,741
12:42:50 2,440.18 ▼ 23.96 285,522
12:37:50 2,440.03 ▼ 24.11 280,091
12:32:50 2,440.95 ▼ 23.19 275,318
12:27:50 2,439.15 ▼ 24.99 270,097
12:22:50 2,439.26 ▼ 24.88 265,825
12:17:50 2,438.41 ▼ 25.73 261,865
12:12:50 2,438.03 ▼ 26.11 258,888
12:07:50 2,440.03 ▼ 24.11 256,098
12:02:50 2,440.46 ▼ 23.68 252,925
11:57:50 2,439.10 ▼ 25.04 249,819
11:52:50 2,439.58 ▼ 24.56 246,249
11:47:50 2,439.75 ▼ 24.39 242,716
11:42:50 2,438.61 ▼ 25.53 238,873
11:37:50 2,438.07 ▼ 26.07 234,280
11:32:50 2,436.72 ▼ 27.42 229,950
11:27:50 2,437.77 ▼ 26.37 224,434
11:22:50 2,440.09 ▼ 24.05 219,584
11:17:50 2,440.55 ▼ 23.59 215,435
11:12:50 2,439.72 ▼ 24.42 210,682
11:07:50 2,440.47 ▼ 23.67 205,316
11:02:50 2,442.08 ▼ 22.06 197,613
10:57:50 2,444.42 ▼ 19.72 191,180
10:52:50 2,443.74 ▼ 20.40 186,471
10:47:50 2,445.03 ▼ 19.11 180,901
10:42:50 2,448.46 ▼ 15.68 175,380
10:37:50 2,448.82 ▼ 15.32 170,048
10:32:50 2,448.81 ▼ 15.33 164,696
10:27:50 2,449.40 ▼ 14.74 156,044
10:22:50 2,449.96 ▼ 14.18 149,450
10:17:50 2,450.88 ▼ 13.26 143,288
10:12:50 2,451.04 ▼ 13.10 138,087
10:07:50 2,451.14 ▼ 13.00 133,067
10:02:50 2,451.18 ▼ 12.96 128,203
09:57:50 2,450.56 ▼ 13.58 121,743
09:52:50 2,451.44 ▼ 12.70 114,598
09:47:50 2,453.19 ▼ 10.95 107,956
09:42:50 2,445.45 ▼ 18.69 101,231
09:37:50 2,446.23 ▼ 17.91 93,693
09:32:50 2,444.49 ▼ 19.65 86,074
09:27:50 2,442.82 ▼ 21.32 77,310
09:22:50 2,441.16 ▼ 22.98 64,101
09:17:50 2,442.12 ▼ 22.02 51,450
09:12:50 2,445.21 ▼ 18.93 40,624
09:08:50 2,440.55 ▼ 23.59 31,706
09:07:50 2,439.76 ▼ 24.38 28,995
09:06:50 2,440.90 ▼ 23.24 26,098
09:05:50 2,441.74 ▼ 22.40 23,191
09:04:50 2,442.78 ▼ 21.36 20,370
09:03:50 2,440.92 ▼ 23.22 17,609
09:02:50 2,439.61 ▼ 24.53 14,266
09:01:50 2,442.59 ▼ 21.55 11,137
 코스닥 시간대별 지수

시간 현재가 전일비 거래량
15:32:00 869.93 ▼ 3.68 1,149,047
15:31:50 869.93 ▼ 3.68 1,149,047
15:30:50 869.93 ▼ 3.68 1,149,047
15:29:50 869.34 ▼ 4.27 1,130,064
15:28:50 869.34 ▼ 4.27 1,130,064
15:27:50 869.34 ▼ 4.27 1,130,064
15:26:50 869.34 ▼ 4.27 1,130,064
15:25:50 869.34 ▼ 4.27 1,130,064
15:24:50 869.34 ▼ 4.27 1,130,064
15:23:50 869.34 ▼ 4.27 1,130,064
15:22:50 869.34 ▼ 4.27 1,130,064
15:17:50 868.51 ▼ 5.10 1,120,667
15:12:50 866.22 ▼ 7.39 1,102,869
15:07:50 865.07 ▼ 8.54 1,089,161
15:02:50 864.47 ▼ 9.14 1,076,519
14:57:50 862.52 ▼ 11.09 1,061,356
14:52:50 862.72 ▼ 10.89 1,046,146
14:47:50 864.01 ▼ 9.60 1,029,367
14:42:50 863.80 ▼ 9.81 1,015,995
14:37:50 864.26 ▼ 9.35 1,003,483
14:32:50 864.60 ▼ 9.01 990,975
14:27:50 864.70 ▼ 8.91 973,153
14:22:50 865.96 ▼ 7.65 952,331
14:17:50 867.08 ▼ 6.53 935,180
14:12:50 866.50 ▼ 7.11 926,397
14:07:50 867.03 ▼ 6.58 915,564
14:02:50 867.04 ▼ 6.57 905,306
13:57:50 867.82 ▼ 5.79 892,156
13:52:50 867.57 ▼ 6.04 881,578
13:47:50 867.29 ▼ 6.32 869,837
13:42:50 867.55 ▼ 6.06 860,216
13:37:50 867.23 ▼ 6.38 848,006
13:32:50 866.31 ▼ 7.30 837,916
13:27:50 865.75 ▼ 7.86 826,989
13:22:50 865.80 ▼ 7.81 818,762
13:17:50 865.67 ▼ 7.94 811,892
13:12:50 865.22 ▼ 8.39 803,182
13:07:50 865.07 ▼ 8.54 795,725
13:02:50 865.21 ▼ 8.40 787,245
12:57:50 865.67 ▼ 7.94 775,283
12:52:50 866.75 ▼ 6.86 760,116
12:47:50 867.03 ▼ 6.58 744,285
12:42:50 867.42 ▼ 6.19 735,554
12:37:50 867.61 ▼ 6.00 728,726
12:32:50 867.24 ▼ 6.37 720,821
12:27:50 866.95 ▼ 6.66 712,046
12:22:50 866.83 ▼ 6.78 706,516
12:17:50 866.99 ▼ 6.62 699,951
12:12:50 867.69 ▼ 5.92 693,960
12:07:50 868.34 ▼ 5.27 688,201
12:02:50 868.35 ▼ 5.26 683,549
11:57:50 867.59 ▼ 6.02 675,981
11:52:50 867.16 ▼ 6.45 669,830
11:47:50 867.26 ▼ 6.35 663,286
11:42:50 867.40 ▼ 6.21 656,611
11:37:50 866.75 ▼ 6.86 647,930
11:32:50 865.80 ▼ 7.81 638,531
11:27:50 866.62 ▼ 6.99 621,700
11:22:50 868.38 ▼ 5.23 609,481
11:17:50 868.51 ▼ 5.10 599,442
11:12:50 869.21 ▼ 4.40 586,025
11:07:50 868.61 ▼ 5.00 571,338
11:02:50 869.24 ▼ 4.37 557,329
10:57:50 871.02 ▼ 2.59 537,759
10:52:50 871.72 ▼ 1.89 524,180
10:47:50 873.53 ▼ 0.08 509,219
10:42:50 875.42 ▲ 1.81 496,502
10:37:50 876.53 ▲ 2.92 483,748
10:32:50 876.67 ▲ 3.06 473,019
10:27:50 876.66 ▲ 3.05 456,457
10:22:50 877.62 ▲ 4.01 445,595
10:17:50 878.74 ▲ 5.13 433,486
10:12:50 878.59 ▲ 4.98 421,300
10:07:50 878.68 ▲ 5.07 408,806
10:02:50 878.06 ▲ 4.45 395,746
09:57:50 878.28 ▲ 4.67 372,350
09:52:50 877.96 ▲ 4.35 357,157
09:47:50 878.00 ▲ 4.39 340,947
09:42:50 875.75 ▲ 2.14 318,711
09:37:50 876.56 ▲ 2.95 296,835
09:32:50 876.42 ▲ 2.81 279,000
09:27:50 874.66 ▲ 1.05 251,140
09:22:50 872.95 ▼ 0.66 224,163
09:17:50 873.16 ▼ 0.45 184,459
09:12:50 872.51 ▼ 1.10 145,029
09:08:50 867.99 ▼ 5.62 116,688
09:07:50 867.54 ▼ 6.07 108,346
09:06:50 867.60 ▼ 6.01 98,442
09:05:50 866.79 ▼ 6.82 87,406
09:04:50 867.11 ▼ 6.50 75,990
09:03:50 866.76 ▼ 6.85 65,139
09:02:50 867.88 ▼ 5.73 51,353
09:01:50 869.38 ▼ 4.23 37,317
 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
04.25 15:43    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,448.79 ▼ 15.35 -0.62%
코스닥 869.93 ▼ 3.68 -0.42%
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.