코스피/코스닥MKFI업종테마그룹
 10.23 15:59 전체 l 8주간 l 차트
코스피 코스닥
지수 전일 2,106.10 2,161.71 719.00 744.15
전일비 등락률 ▼ 55.61 ▼ 2.57% ▼ 25.15 ▼ 3.38%
시가/고가/저가 2,147.30 / 2,148.80 / 2,094.69 740.35 / 742.45 / 716.85
상한가/상승/보합/하락/하한가 ↑1 / ▲67 / 22 / ▼809 / ↓0 ↑0 / ▲93 / 41 / ▼1120 / ↓0
거래량(천주) 전일동시간대비 373,468 ▲ 69,965 487,839 ▲ 75,259
거래대금(백만원) 전일동시간대비 6,995,701 ▲ 3,158,973 3,154,876 ▲ 703,196
52주 최고 등락률 2,607.10 ▼ 19.22% 932.01 ▼ 22.85%
52주 최저 등락률 2,117.62 ▼ 0.54% 680.61 ▲ 5.64%
연중 최고 등락률 2,607.10 ▼ 19.22% 932.01 ▼ 22.85%
연중 최저 등락률 2,117.62 ▼ 0.54% 705.54 ▲ 1.91%

지수 전일비 거래량 베이시스 미결제약정(계약) 전일비
선물 18년 12월물 273.15 ▼ 6.75 372,571(계약) 0.61 320,344 ▲ 292,624
KOSPI 200 272.54 ▼ 6.86 88,689(천주) - - -

 코스피 시간대별 지수

시간 현재가 전일비 거래량
15:30:30 2,105.32 ▼ 56.39 360,970
15:29:50 2,099.79 ▼ 61.92 353,464
15:28:50 2,099.79 ▼ 61.92 353,464
15:27:50 2,099.79 ▼ 61.92 353,464
15:26:50 2,099.79 ▼ 61.92 353,464
15:25:50 2,099.79 ▼ 61.92 353,464
15:24:50 2,099.79 ▼ 61.92 353,464
15:23:50 2,099.79 ▼ 61.92 353,464
15:22:50 2,099.79 ▼ 61.92 353,464
15:21:50 2,099.79 ▼ 61.92 353,464
15:20:50 2,099.79 ▼ 61.92 353,464
15:15:50 2,098.56 ▼ 63.15 347,522
15:10:50 2,096.34 ▼ 65.37 340,247
15:05:50 2,098.15 ▼ 63.56 333,521
15:00:50 2,097.99 ▼ 63.72 327,486
14:55:50 2,101.21 ▼ 60.50 323,399
14:50:50 2,097.16 ▼ 64.55 319,223
14:45:50 2,100.33 ▼ 61.38 314,927
14:40:50 2,100.57 ▼ 61.14 310,198
14:35:50 2,101.55 ▼ 60.16 305,920
14:30:50 2,101.70 ▼ 60.01 300,627
14:25:50 2,105.34 ▼ 56.37 295,603
14:20:50 2,107.83 ▼ 53.88 291,272
14:15:50 2,109.94 ▼ 51.77 287,800
14:10:50 2,110.89 ▼ 50.82 285,099
14:05:50 2,108.88 ▼ 52.83 282,221
14:00:50 2,107.87 ▼ 53.84 278,793
13:55:50 2,107.86 ▼ 53.85 275,582
13:50:50 2,109.00 ▼ 52.71 272,145
13:45:50 2,110.28 ▼ 51.43 269,373
13:40:50 2,109.48 ▼ 52.23 266,388
13:35:50 2,109.09 ▼ 52.62 262,878
13:30:50 2,112.77 ▼ 48.94 259,320
13:25:50 2,112.74 ▼ 48.97 256,057
13:20:50 2,111.46 ▼ 50.25 252,537
13:15:50 2,110.02 ▼ 51.69 249,259
13:10:50 2,108.90 ▼ 52.81 246,124
13:05:50 2,110.00 ▼ 51.71 242,352
13:00:50 2,109.91 ▼ 51.80 237,976
12:55:50 2,106.47 ▼ 55.24 232,555
12:50:50 2,107.10 ▼ 54.61 226,951
12:45:50 2,107.15 ▼ 54.56 219,690
12:40:50 2,109.59 ▼ 52.12 214,967
12:35:50 2,108.38 ▼ 53.33 211,031
12:30:50 2,109.00 ▼ 52.71 207,204
12:25:50 2,111.87 ▼ 49.84 203,919
12:20:50 2,110.35 ▼ 51.36 199,217
12:15:50 2,112.98 ▼ 48.73 192,646
12:10:50 2,116.07 ▼ 45.64 188,232
12:05:50 2,116.47 ▼ 45.24 184,926
12:00:50 2,117.97 ▼ 43.74 180,812
11:55:50 2,119.16 ▼ 42.55 178,085
11:50:50 2,120.39 ▼ 41.32 175,305
11:45:50 2,120.07 ▼ 41.64 171,912
11:40:50 2,118.79 ▼ 42.92 168,297
11:35:50 2,118.31 ▼ 43.40 163,268
11:30:50 2,118.35 ▼ 43.36 157,423
11:25:50 2,121.29 ▼ 40.42 152,754
11:20:50 2,122.58 ▼ 39.13 147,314
11:15:50 2,122.00 ▼ 39.71 139,735
11:10:50 2,122.48 ▼ 39.23 133,886
11:05:50 2,122.99 ▼ 38.72 130,733
11:00:50 2,122.67 ▼ 39.04 127,857
10:55:50 2,123.94 ▼ 37.77 124,610
10:50:50 2,127.60 ▼ 34.11 120,300
10:45:50 2,131.13 ▼ 30.58 116,172
10:40:50 2,130.72 ▼ 30.99 113,202
10:35:50 2,131.48 ▼ 30.23 109,474
10:30:50 2,131.21 ▼ 30.50 106,892
10:25:50 2,132.46 ▼ 29.25 104,371
10:20:50 2,135.55 ▼ 26.16 101,531
10:15:50 2,134.74 ▼ 26.97 98,702
10:10:50 2,132.66 ▼ 29.05 95,476
10:05:50 2,131.81 ▼ 29.90 91,146
10:00:50 2,129.69 ▼ 32.02 86,519
09:55:50 2,131.74 ▼ 29.97 82,455
09:50:50 2,132.33 ▼ 29.38 78,586
09:45:50 2,130.80 ▼ 30.91 72,938
09:40:50 2,133.15 ▼ 28.56 66,285
09:35:50 2,135.95 ▼ 25.76 58,066
09:30:50 2,138.02 ▼ 23.69 51,675
09:25:50 2,138.39 ▼ 23.32 45,005
09:20:50 2,138.65 ▼ 23.06 39,199
09:15:50 2,145.00 ▼ 16.71 31,605
09:10:50 2,145.33 ▼ 16.38 23,798
09:07:50 2,148.74 ▼ 12.97 19,574
09:06:50 2,147.94 ▼ 13.77 17,921
09:05:50 2,146.51 ▼ 15.20 16,071
09:04:50 2,147.12 ▼ 14.59 14,228
09:03:50 2,146.50 ▼ 15.21 12,327
09:02:50 2,146.98 ▼ 14.73 10,493
09:01:50 2,145.88 ▼ 15.83 8,512
 코스닥 시간대별 지수

시간 현재가 전일비 거래량
15:32:40 719.00 ▼ 25.15 479,464
15:31:50 719.00 ▼ 25.15 479,452
15:30:50 719.00 ▼ 25.15 479,452
15:29:50 718.73 ▼ 25.42 468,855
15:28:50 718.73 ▼ 25.42 468,855
15:27:50 718.73 ▼ 25.42 468,855
15:26:50 718.73 ▼ 25.42 468,855
15:25:50 718.73 ▼ 25.42 468,855
15:24:50 718.73 ▼ 25.42 468,855
15:23:50 718.73 ▼ 25.42 468,855
15:22:50 718.73 ▼ 25.42 468,855
15:17:50 718.19 ▼ 25.96 463,346
15:12:50 718.00 ▼ 26.15 455,265
15:07:50 717.70 ▼ 26.45 446,490
15:02:50 719.39 ▼ 24.76 438,036
14:57:50 720.93 ▼ 23.22 430,991
14:52:50 720.40 ▼ 23.75 424,404
14:47:50 720.38 ▼ 23.77 417,798
14:42:50 719.81 ▼ 24.34 409,657
14:37:50 720.95 ▼ 23.20 402,814
14:32:50 721.23 ▼ 22.92 396,249
14:27:50 723.05 ▼ 21.10 388,993
14:22:50 723.65 ▼ 20.50 383,024
14:17:50 725.50 ▼ 18.65 379,097
14:12:50 726.13 ▼ 18.02 376,108
14:07:50 725.40 ▼ 18.75 373,034
14:02:50 725.44 ▼ 18.71 369,508
13:57:50 726.18 ▼ 17.97 365,681
13:52:50 726.24 ▼ 17.91 362,343
13:47:50 726.34 ▼ 17.81 359,204
13:42:50 726.69 ▼ 17.46 355,911
13:37:50 725.86 ▼ 18.29 351,919
13:32:50 727.13 ▼ 17.02 347,913
13:27:50 727.26 ▼ 16.89 343,467
13:22:50 727.44 ▼ 16.71 339,455
13:17:50 726.28 ▼ 17.87 335,828
13:12:50 725.80 ▼ 18.35 331,630
13:07:50 725.54 ▼ 18.61 328,495
13:02:50 725.41 ▼ 18.74 324,158
12:57:50 723.65 ▼ 20.50 319,629
12:52:50 722.99 ▼ 21.16 313,960
12:47:50 723.13 ▼ 21.02 306,510
12:42:50 724.81 ▼ 19.34 299,610
12:37:50 725.44 ▼ 18.71 293,976
12:32:50 725.95 ▼ 18.20 288,406
12:27:50 727.83 ▼ 16.32 283,601
12:22:50 727.34 ▼ 16.81 278,835
12:17:50 728.55 ▼ 15.60 271,884
12:12:50 729.86 ▼ 14.29 266,239
12:07:50 730.57 ▼ 13.58 262,253
12:02:50 731.36 ▼ 12.79 258,820
11:57:50 731.88 ▼ 12.27 256,119
11:52:50 732.23 ▼ 11.92 253,814
11:47:50 732.35 ▼ 11.80 251,173
11:42:50 731.61 ▼ 12.54 248,519
11:37:50 731.57 ▼ 12.58 244,542
11:32:50 731.12 ▼ 13.03 240,129
11:27:50 732.03 ▼ 12.12 234,787
11:22:50 733.14 ▼ 11.01 230,025
11:17:50 734.46 ▼ 9.69 225,263
11:12:50 734.64 ▼ 9.51 221,632
11:07:50 734.82 ▼ 9.33 217,967
11:02:50 735.22 ▼ 8.93 213,314
10:57:50 735.79 ▼ 8.36 209,254
10:52:50 736.71 ▼ 7.44 204,668
10:47:50 738.08 ▼ 6.07 200,017
10:42:50 737.19 ▼ 6.96 194,624
10:37:50 735.82 ▼ 8.33 187,962
10:32:50 736.21 ▼ 7.94 181,996
10:27:50 736.33 ▼ 7.82 176,700
10:22:50 737.40 ▼ 6.75 171,518
10:17:50 737.16 ▼ 6.99 166,486
10:12:50 736.54 ▼ 7.61 160,460
10:07:50 735.96 ▼ 8.19 154,644
10:02:50 734.50 ▼ 9.65 149,161
09:57:50 735.67 ▼ 8.48 143,254
09:52:50 736.06 ▼ 8.09 136,032
09:47:50 735.59 ▼ 8.56 128,958
09:42:50 734.98 ▼ 9.17 119,450
09:37:50 736.18 ▼ 7.97 107,569
09:32:50 735.59 ▼ 8.56 96,843
09:27:50 737.82 ▼ 6.33 85,249
09:22:50 738.31 ▼ 5.84 74,288
09:17:50 738.60 ▼ 5.55 62,696
09:12:50 740.91 ▼ 3.24 49,699
09:07:50 742.34 ▼ 1.81 34,532
09:06:50 741.87 ▼ 2.28 31,130
09:05:50 741.58 ▼ 2.57 27,076
09:04:50 741.00 ▼ 3.15 23,987
09:03:50 740.16 ▼ 3.99 20,652
09:02:50 740.07 ▼ 4.08 16,794
09:01:50 740.74 ▼ 3.41 12,218
 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
10.23 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,106.10 ▼ 55.61 -2.57%
코스닥 719.00 ▼ 25.15 -3.38%
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.