코스피/코스닥MKFI업종테마그룹
 10.20 15:59 전체 l 8주간 l 차트
코스피 코스닥
지수 전일 2,489.54 2,473.06 672.95 667.10
전일비 등락률 ▲ 16.48 ▲ 0.67% ▲ 5.85 ▲ 0.88%
시가/고가/저가 2,477.30 / 2,489.54 / 2,476.88 669.06 / 672.95 / 667.17
상한가/상승/보합/하락/하한가 ↑1 / ▲458 / 79 / ▼330 / ↓0 ↑1 / ▲674 / 116 / ▼444 / ↓0
거래량(천주) 전일동시간대비 313,210 ▲ 80,690 659,088 ▼ 43,191
거래대금(백만원) 전일동시간대비 5,648,569 ▼ 1,098,472 3,600,219 ▼ 660,843
52주 최고 등락률 2,490.94 ▼ 0.06% 679.50 ▼ 0.96%
52주 최저 등락률 1,931.07 ▲ 28.92% 573.54 ▲ 17.33%
연중 최고 등락률 2,490.94 ▼ 0.06% 679.50 ▼ 0.96%
연중 최저 등락률 2,015.68 ▲ 23.51% 596.85 ▲ 12.75%

지수 전일비 거래량 베이시스 미결제약정(계약) 전일비
선물 17년 12월물 329.60 ▲ 2.15 162,657(계약) 0.63 251,869 ▲ 218,984
KOSPI 200 328.89 ▲ 2.42 99,616(천주) - - -

 코스피 시간대별 지수

시간 현재가 전일비 거래량
15:32:50 2,489.52 ▲ 16.46 310,164
15:31:50 2,489.41 ▲ 16.35 309,926
15:30:50 2,489.41 ▲ 16.35 309,926
15:29:50 2,485.92 ▲ 12.86 296,965
15:28:50 2,485.92 ▲ 12.86 296,965
15:27:50 2,485.92 ▲ 12.86 296,965
15:26:50 2,485.92 ▲ 12.86 296,965
15:25:50 2,485.92 ▲ 12.86 296,965
15:24:50 2,485.92 ▲ 12.86 296,965
15:23:50 2,485.92 ▲ 12.86 296,965
15:22:50 2,485.92 ▲ 12.86 296,965
15:17:50 2,485.71 ▲ 12.65 294,576
15:12:50 2,485.49 ▲ 12.43 290,235
15:07:50 2,486.02 ▲ 12.96 286,733
15:02:50 2,485.61 ▲ 12.55 283,906
14:57:50 2,485.14 ▲ 12.08 280,392
14:52:50 2,484.69 ▲ 11.63 277,452
14:47:50 2,484.74 ▲ 11.68 274,194
14:42:50 2,484.52 ▲ 11.46 271,885
14:37:50 2,485.51 ▲ 12.45 269,237
14:32:50 2,484.15 ▲ 11.09 266,721
14:27:50 2,484.52 ▲ 11.46 263,995
14:22:50 2,484.83 ▲ 11.77 261,351
14:17:50 2,484.51 ▲ 11.45 258,698
14:12:50 2,484.99 ▲ 11.93 255,112
14:07:50 2,485.70 ▲ 12.64 251,718
14:02:50 2,486.73 ▲ 13.67 249,633
13:57:50 2,484.90 ▲ 11.84 247,182
13:52:50 2,485.27 ▲ 12.21 244,849
13:47:50 2,485.55 ▲ 12.49 242,103
13:42:50 2,484.49 ▲ 11.43 239,129
13:37:50 2,485.35 ▲ 12.29 236,419
13:32:50 2,485.01 ▲ 11.95 233,487
13:27:50 2,485.22 ▲ 12.16 231,272
13:22:50 2,485.04 ▲ 11.98 229,021
13:17:50 2,484.69 ▲ 11.63 226,965
13:12:50 2,484.75 ▲ 11.69 224,565
13:07:50 2,483.16 ▲ 10.10 222,017
13:02:50 2,482.70 ▲ 9.64 219,255
12:57:50 2,482.66 ▲ 9.60 217,273
12:52:50 2,483.35 ▲ 10.29 215,355
12:47:50 2,481.99 ▲ 8.93 213,563
12:42:50 2,481.08 ▲ 8.02 211,662
12:37:50 2,482.10 ▲ 9.04 210,157
12:32:50 2,481.74 ▲ 8.68 208,335
12:27:50 2,482.48 ▲ 9.42 206,709
12:22:50 2,482.87 ▲ 9.81 205,078
12:17:50 2,482.71 ▲ 9.65 203,304
12:12:50 2,483.07 ▲ 10.01 201,535
12:07:50 2,483.22 ▲ 10.16 199,398
12:02:50 2,484.31 ▲ 11.25 197,223
11:57:50 2,483.40 ▲ 10.34 195,077
11:52:50 2,483.00 ▲ 9.94 192,516
11:47:50 2,483.59 ▲ 10.53 190,066
11:42:50 2,483.41 ▲ 10.35 187,271
11:37:50 2,482.48 ▲ 9.42 184,590
11:32:50 2,480.99 ▲ 7.93 181,247
11:27:50 2,483.05 ▲ 9.99 178,543
11:22:50 2,483.36 ▲ 10.30 174,900
11:17:50 2,483.20 ▲ 10.14 171,698
11:12:50 2,484.79 ▲ 11.73 167,532
11:07:50 2,485.83 ▲ 12.77 164,522
11:02:50 2,483.49 ▲ 10.43 161,414
10:57:50 2,484.43 ▲ 11.37 158,529
10:52:50 2,482.00 ▲ 8.94 155,362
10:47:50 2,481.47 ▲ 8.41 152,148
10:42:50 2,481.03 ▲ 7.97 148,911
10:37:50 2,481.45 ▲ 8.39 144,982
10:32:50 2,479.38 ▲ 6.32 140,504
10:27:50 2,479.36 ▲ 6.30 134,149
10:22:50 2,479.29 ▲ 6.23 126,630
10:17:50 2,480.27 ▲ 7.21 117,037
10:12:50 2,477.19 ▲ 4.13 111,279
10:07:50 2,478.43 ▲ 5.37 106,524
10:02:50 2,479.85 ▲ 6.79 100,727
09:57:50 2,480.76 ▲ 7.70 95,408
09:52:50 2,481.00 ▲ 7.94 89,796
09:47:50 2,479.38 ▲ 6.32 84,313
09:42:50 2,479.98 ▲ 6.92 78,764
09:37:50 2,480.15 ▲ 7.09 72,033
09:32:50 2,478.83 ▲ 5.77 64,290
09:27:50 2,478.43 ▲ 5.37 49,360
09:22:50 2,480.24 ▲ 7.18 34,985
09:17:50 2,481.44 ▲ 8.38 29,066
09:12:50 2,480.20 ▲ 7.14 22,995
09:07:50 2,478.13 ▲ 5.07 16,375
09:06:50 2,478.34 ▲ 5.28 14,658
09:05:50 2,479.55 ▲ 6.49 13,361
09:04:50 2,480.42 ▲ 7.36 11,232
09:03:50 2,478.96 ▲ 5.90 9,343
09:02:50 2,479.71 ▲ 6.65 7,406
09:01:50 2,479.42 ▲ 6.36 5,606
 코스닥 시간대별 지수

시간 현재가 전일비 거래량
15:32:40 672.95 ▲ 5.85 651,646
15:31:50 672.95 ▲ 5.85 651,627
15:30:50 672.95 ▲ 5.85 651,627
15:29:50 671.83 ▲ 4.73 639,153
15:28:50 671.83 ▲ 4.73 639,153
15:27:50 671.83 ▲ 4.73 639,153
15:26:50 671.83 ▲ 4.73 639,153
15:25:50 671.83 ▲ 4.73 639,153
15:24:50 671.83 ▲ 4.73 639,153
15:23:50 671.83 ▲ 4.73 639,153
15:22:50 671.83 ▲ 4.73 639,153
15:17:50 670.98 ▲ 3.88 632,436
15:12:50 670.55 ▲ 3.45 623,165
15:07:50 670.57 ▲ 3.47 615,663
15:02:50 670.34 ▲ 3.24 608,069
14:57:50 670.19 ▲ 3.09 599,898
14:52:50 670.40 ▲ 3.30 592,895
14:47:50 670.49 ▲ 3.39 586,568
14:42:50 670.23 ▲ 3.13 578,510
14:37:50 670.39 ▲ 3.29 572,976
14:32:50 670.47 ▲ 3.37 567,825
14:27:50 670.51 ▲ 3.41 561,089
14:22:50 670.37 ▲ 3.27 555,023
14:17:50 670.56 ▲ 3.46 549,524
14:12:50 670.71 ▲ 3.61 543,896
14:07:50 670.59 ▲ 3.49 538,938
14:02:50 671.07 ▲ 3.97 532,900
13:57:50 671.23 ▲ 4.13 526,850
13:52:50 670.94 ▲ 3.84 520,558
13:47:50 670.68 ▲ 3.58 515,472
13:42:50 670.60 ▲ 3.50 510,367
13:37:50 670.66 ▲ 3.56 504,782
13:32:50 670.94 ▲ 3.84 500,164
13:27:50 671.37 ▲ 4.27 494,775
13:22:50 671.11 ▲ 4.01 489,316
13:17:50 671.02 ▲ 3.92 484,102
13:12:50 670.69 ▲ 3.59 478,357
13:07:50 670.77 ▲ 3.67 473,688
13:02:50 671.05 ▲ 3.95 468,693
12:57:50 670.74 ▲ 3.64 464,062
12:52:50 670.37 ▲ 3.27 459,789
12:47:50 670.23 ▲ 3.13 454,672
12:42:50 670.14 ▲ 3.04 451,140
12:37:50 670.45 ▲ 3.35 447,243
12:32:50 670.18 ▲ 3.08 443,235
12:27:50 670.07 ▲ 2.97 438,629
12:22:50 670.88 ▲ 3.78 434,216
12:17:50 670.80 ▲ 3.70 429,256
12:12:50 670.90 ▲ 3.80 425,261
12:07:50 670.78 ▲ 3.68 421,256
12:02:50 670.57 ▲ 3.47 417,956
11:57:50 670.70 ▲ 3.60 414,102
11:52:50 670.89 ▲ 3.79 409,600
11:47:50 669.97 ▲ 2.87 405,285
11:42:50 670.21 ▲ 3.11 400,334
11:37:50 670.30 ▲ 3.20 395,233
11:32:50 669.97 ▲ 2.87 390,344
11:27:50 670.13 ▲ 3.03 385,124
11:22:50 670.17 ▲ 3.07 378,599
11:17:50 670.20 ▲ 3.10 372,882
11:12:50 670.48 ▲ 3.38 366,185
11:07:50 670.02 ▲ 2.92 359,049
11:02:50 670.78 ▲ 3.68 350,284
10:57:50 670.43 ▲ 3.33 342,202
10:52:50 669.96 ▲ 2.86 334,655
10:47:50 669.47 ▲ 2.37 324,015
10:42:50 669.12 ▲ 2.02 315,711
10:37:50 668.52 ▲ 1.42 307,684
10:32:50 667.85 ▲ 0.75 298,526
10:27:50 667.51 ▲ 0.41 286,877
10:22:50 667.76 ▲ 0.66 272,080
10:17:50 668.92 ▲ 1.82 251,506
10:12:50 669.10 ▲ 2.00 236,308
10:07:50 668.68 ▲ 1.58 226,503
10:02:50 668.57 ▲ 1.47 215,846
09:57:50 668.66 ▲ 1.56 204,084
09:52:50 668.76 ▲ 1.66 194,400
09:47:50 668.53 ▲ 1.43 182,354
09:42:50 668.79 ▲ 1.69 172,084
09:37:50 668.59 ▲ 1.49 160,926
09:32:50 668.06 ▲ 0.96 147,916
09:27:50 668.30 ▲ 1.20 133,252
09:22:50 668.57 ▲ 1.47 119,163
09:17:50 669.82 ▲ 2.72 99,728
09:12:50 670.25 ▲ 3.15 77,968
09:07:50 670.40 ▲ 3.30 54,494
09:06:50 669.56 ▲ 2.46 48,688
09:05:50 668.64 ▲ 1.54 44,201
09:04:50 668.07 ▲ 0.97 39,099
09:03:50 667.53 ▲ 0.43 32,654
09:02:50 667.54 ▲ 0.44 26,477
09:01:50 668.20 ▲ 1.10 19,420
 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
10.20 15:59    실시간신청    최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,489.54 ▲ 16.48 0.67%
코스닥 672.95 ▲ 5.85 0.88%
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.