코스피/코스닥MKFI업종테마그룹
 06.22 15:59 전체 l 8주간 l 차트
코스피 코스닥
지수 전일 2,357.22 2,337.83 830.27 826.22
전일비 등락률 ▲ 19.39 ▲ 0.83% ▲ 4.05 ▲ 0.49%
시가/고가/저가 2,323.08 / 2,357.40 / 2,320.76 826.01 / 830.68 / 815.43
상한가/상승/보합/하락/하한가 ↑1 / ▲316 / 55 / ▼516 / ↓0 ↑1 / ▲473 / 74 / ▼691 / ↓0
거래량(천주) 전일동시간대비 537,263 ▲ 107,090 831,997 ▲ 83,815
거래대금(백만원) 전일동시간대비 6,604,291 ▼ 74,648 4,408,281 ▲ 179,892
52주 최고 등락률 2,607.10 ▼ 9.58% 932.01 ▼ 10.92%
52주 최저 등락률 2,310.20 ▲ 2.04% 626.08 ▲ 32.61%
연중 최고 등락률 2,607.10 ▼ 9.58% 932.01 ▼ 10.92%
연중 최저 등락률 2,336.54 ▲ 0.89% 800.54 ▲ 3.71%

지수 전일비 거래량 베이시스 미결제약정(계약) 전일비
선물 18년 9월물 303.65 ▲ 2.9 217,081(계약) -0.04 276,352 ▲ 245,982
KOSPI 200 303.69 ▲ 2.67 92,739(천주) - - -

 코스피 시간대별 지수

시간 현재가 전일비 거래량
15:32:50 2,357.22 ▲ 19.39 531,047
15:31:50 2,357.22 ▲ 19.39 531,047
15:30:50 2,357.22 ▲ 19.39 531,047
15:29:50 2,354.67 ▲ 16.84 518,806
15:28:50 2,354.67 ▲ 16.84 518,806
15:27:50 2,354.67 ▲ 16.84 518,806
15:26:50 2,354.67 ▲ 16.84 518,806
15:25:50 2,354.67 ▲ 16.84 518,806
15:24:50 2,354.67 ▲ 16.84 518,806
15:23:50 2,354.67 ▲ 16.84 518,806
15:22:50 2,354.67 ▲ 16.84 518,806
15:17:50 2,353.62 ▲ 15.79 512,140
15:12:50 2,351.17 ▲ 13.34 498,975
15:07:50 2,347.47 ▲ 9.64 493,084
15:02:50 2,348.21 ▲ 10.38 477,730
14:57:50 2,345.95 ▲ 8.12 470,367
14:52:50 2,347.55 ▲ 9.72 461,175
14:47:50 2,345.75 ▲ 7.92 454,358
14:42:50 2,344.06 ▲ 6.23 445,474
14:37:50 2,346.41 ▲ 8.58 435,856
14:32:50 2,346.56 ▲ 8.73 431,423
14:27:50 2,346.35 ▲ 8.52 426,118
14:22:50 2,346.60 ▲ 8.77 420,229
14:17:50 2,348.02 ▲ 10.19 414,027
14:12:50 2,346.46 ▲ 8.63 408,520
14:07:50 2,343.00 ▲ 5.17 403,611
14:02:50 2,344.88 ▲ 7.05 398,877
13:57:50 2,344.76 ▲ 6.93 394,124
13:52:50 2,343.91 ▲ 6.08 389,347
13:47:50 2,344.48 ▲ 6.65 384,272
13:42:50 2,345.78 ▲ 7.95 379,496
13:37:50 2,343.87 ▲ 6.04 374,263
13:32:50 2,341.76 ▲ 3.93 365,747
13:27:50 2,342.45 ▲ 4.62 357,026
13:22:50 2,341.44 ▲ 3.61 345,783
13:17:50 2,341.65 ▲ 3.82 331,799
13:12:50 2,340.78 ▲ 2.95 322,527
13:07:50 2,340.12 ▲ 2.29 312,944
13:02:50 2,340.20 ▲ 2.37 309,971
12:57:50 2,340.22 ▲ 2.39 306,262
12:52:50 2,337.03 ▼ 0.80 302,531
12:47:50 2,340.03 ▲ 2.20 296,719
12:42:50 2,341.55 ▲ 3.72 290,363
12:37:50 2,343.43 ▲ 5.60 285,413
12:32:50 2,344.08 ▲ 6.25 282,022
12:27:50 2,345.46 ▲ 7.63 279,759
12:22:50 2,347.26 ▲ 9.43 277,469
12:17:50 2,344.77 ▲ 6.94 275,231
12:12:50 2,345.64 ▲ 7.81 273,257
12:07:50 2,348.11 ▲ 10.28 270,974
12:02:50 2,347.00 ▲ 9.17 268,345
11:57:50 2,344.55 ▲ 6.72 265,201
11:52:50 2,342.85 ▲ 5.02 261,651
11:47:50 2,341.21 ▲ 3.38 258,133
11:42:50 2,339.24 ▲ 1.41 253,974
11:37:50 2,339.80 ▲ 1.97 248,738
11:32:50 2,342.83 ▲ 5.00 243,245
11:27:50 2,342.32 ▲ 4.49 239,262
11:22:50 2,343.70 ▲ 5.87 235,160
11:17:50 2,343.81 ▲ 5.98 230,760
11:12:50 2,345.18 ▲ 7.35 225,763
11:07:50 2,341.92 ▲ 4.09 222,925
11:02:50 2,343.05 ▲ 5.22 219,207
10:57:50 2,340.88 ▲ 3.05 215,180
10:52:50 2,341.85 ▲ 4.02 209,935
10:47:50 2,340.75 ▲ 2.92 205,302
10:42:50 2,337.93 ▲ 0.10 201,116
10:37:50 2,337.35 ▼ 0.48 196,308
10:32:50 2,337.30 ▼ 0.53 192,425
10:27:50 2,340.88 ▲ 3.05 187,683
10:22:50 2,335.74 ▼ 2.09 183,092
10:17:50 2,335.31 ▼ 2.52 178,786
10:12:50 2,328.34 ▼ 9.49 172,331
10:07:50 2,330.10 ▼ 7.73 166,445
10:02:50 2,331.75 ▼ 6.08 161,512
09:57:50 2,330.50 ▼ 7.33 156,131
09:52:50 2,329.99 ▼ 7.84 150,956
09:47:50 2,329.32 ▼ 8.51 144,822
09:42:50 2,330.63 ▼ 7.20 137,422
09:37:50 2,330.02 ▼ 7.81 128,583
09:32:50 2,332.80 ▼ 5.03 119,964
09:27:50 2,329.74 ▼ 8.09 108,417
09:22:50 2,323.71 ▼ 14.12 89,072
09:17:50 2,328.42 ▼ 9.41 69,526
09:12:50 2,328.24 ▼ 9.59 53,684
09:07:50 2,326.63 ▼ 11.20 33,465
09:06:50 2,327.89 ▼ 9.94 29,355
09:05:50 2,325.64 ▼ 12.19 25,952
09:04:50 2,327.46 ▼ 10.37 21,873
09:03:50 2,329.41 ▼ 8.42 18,998
09:02:50 2,325.20 ▼ 12.63 15,763
09:01:50 2,323.82 ▼ 14.01 12,499
 코스닥 시간대별 지수

시간 현재가 전일비 거래량
15:32:40 830.27 ▲ 4.05 822,969
15:31:50 830.27 ▲ 4.05 822,969
15:30:50 830.27 ▲ 4.05 822,969
15:29:50 829.22 ▲ 3.00 809,284
15:28:50 829.22 ▲ 3.00 809,284
15:27:50 829.22 ▲ 3.00 809,284
15:26:50 829.22 ▲ 3.00 809,284
15:25:50 829.22 ▲ 3.00 809,284
15:24:50 829.22 ▲ 3.00 809,284
15:23:50 829.22 ▲ 3.00 809,284
15:22:50 829.22 ▲ 3.00 809,284
15:17:50 828.54 ▲ 2.32 801,973
15:12:50 827.41 ▲ 1.19 790,399
15:07:50 826.07 ▼ 0.15 779,979
15:02:50 825.15 ▼ 1.07 769,355
14:57:50 823.81 ▼ 2.41 759,483
14:52:50 824.27 ▼ 1.95 752,159
14:47:50 823.67 ▼ 2.55 745,585
14:42:50 822.74 ▼ 3.48 737,930
14:37:50 823.61 ▼ 2.61 730,833
14:32:50 823.93 ▼ 2.29 724,461
14:27:50 823.20 ▼ 3.02 716,639
14:22:50 823.00 ▼ 3.22 709,282
14:17:50 823.11 ▼ 3.11 701,167
14:12:50 822.29 ▼ 3.93 693,546
14:07:50 821.12 ▼ 5.10 684,634
14:02:50 820.84 ▼ 5.38 674,017
13:57:50 821.82 ▼ 4.40 667,289
13:52:50 822.27 ▼ 3.95 658,850
13:47:50 822.42 ▼ 3.80 649,855
13:42:50 822.98 ▼ 3.24 639,562
13:37:50 822.57 ▼ 3.65 630,865
13:32:50 821.77 ▼ 4.45 620,952
13:27:50 821.15 ▼ 5.07 610,940
13:22:50 821.59 ▼ 4.63 598,761
13:17:50 823.96 ▼ 2.26 585,298
13:12:50 824.88 ▼ 1.34 575,135
13:07:50 825.19 ▼ 1.03 567,807
13:02:50 825.24 ▼ 0.98 561,172
12:57:50 825.23 ▼ 0.99 553,208
12:52:50 824.36 ▼ 1.86 544,174
12:47:50 825.05 ▼ 1.17 534,412
12:42:50 826.92 ▲ 0.70 524,235
12:37:50 828.13 ▲ 1.91 516,243
12:32:50 829.20 ▲ 2.98 510,718
12:27:50 830.21 ▲ 3.99 506,452
12:22:50 830.62 ▲ 4.40 502,978
12:17:50 829.24 ▲ 3.02 498,263
12:12:50 829.11 ▲ 2.89 494,407
12:07:50 829.49 ▲ 3.27 490,358
12:02:50 829.14 ▲ 2.92 486,597
11:57:50 828.38 ▲ 2.16 482,448
11:52:50 826.84 ▲ 0.62 477,626
11:47:50 826.99 ▲ 0.77 472,355
11:42:50 826.50 ▲ 0.28 466,908
11:37:50 826.45 ▲ 0.23 460,028
11:32:50 827.43 ▲ 1.21 453,989
11:27:50 827.93 ▲ 1.71 448,127
11:22:50 828.52 ▲ 2.30 441,599
11:17:50 828.65 ▲ 2.43 434,385
11:12:50 829.02 ▲ 2.80 428,169
11:07:50 828.80 ▲ 2.58 421,244
11:02:50 830.08 ▲ 3.86 413,745
10:57:50 829.23 ▲ 3.01 406,611
10:52:50 828.52 ▲ 2.30 399,589
10:47:50 828.35 ▲ 2.13 391,703
10:42:50 827.06 ▲ 0.84 384,096
10:37:50 824.37 ▼ 1.85 376,146
10:32:50 825.28 ▼ 0.94 365,628
10:27:50 824.06 ▼ 2.16 353,013
10:22:50 820.56 ▼ 5.66 331,827
10:17:50 820.51 ▼ 5.71 315,217
10:12:50 818.28 ▼ 7.94 293,533
10:07:50 819.57 ▼ 6.65 279,210
10:02:50 820.79 ▼ 5.43 268,297
09:57:50 820.85 ▼ 5.37 255,912
09:52:50 821.51 ▼ 4.71 241,037
09:47:50 821.93 ▼ 4.29 224,207
09:42:50 822.06 ▼ 4.16 209,198
09:37:50 819.67 ▼ 6.55 192,363
09:32:50 820.97 ▼ 5.25 174,573
09:27:50 820.46 ▼ 5.76 155,768
09:22:50 817.23 ▼ 8.99 127,977
09:17:50 822.58 ▼ 3.64 98,534
09:12:50 827.02 ▲ 0.80 69,986
09:07:50 827.07 ▲ 0.85 48,529
09:06:50 827.12 ▲ 0.90 43,896
09:05:50 826.92 ▲ 0.70 38,710
09:04:50 827.01 ▲ 0.79 32,762
09:03:50 826.00 ▼ 0.22 27,191
09:02:50 824.94 ▼ 1.28 21,890
09:01:50 825.41 ▼ 0.81 16,119
 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
06.22 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,357.22 ▲ 19.39 0.83%
코스닥 830.27 ▲ 4.05 0.49%
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.