코스피/코스닥MKFI업종테마그룹
 08.22 08:47 전체 l 8주간 l 차트
코스피 코스닥
지수 전일 2,355.00 2,358.37 640.85 643.58
전일비 등락률 ▼ 3.37 ▼ 0.14% ▼ 2.73 ▼ 0.42%
시가/고가/저가 2,363.38 / 2,363.38 / 2,351.96 645.35 / 645.35 / 640.84
상한가/상승/보합/하락/하한가 ↑0 / ▲0 / 0 / ▼0 / ↓0 ↑0 / ▲0 / 0 / ▼0 / ↓0
거래량(천주) 전일동시간대비 207,225 ▲ 203,443 585,915 ▲ 574,857
거래대금(백만원) 전일동시간대비 3,860,617 ▲ 3,779,383 2,244,618 ▲ 2,196,853
52주 최고 등락률 2,453.17 ▼ 4.00% 690.57 ▼ 7.20%
52주 최저 등락률 1,931.07 ▲ 21.95% 573.54 ▲ 11.74%
연중 최고 등락률 2,453.17 ▼ 4.00% 679.48 ▼ 5.69%
연중 최저 등락률 2,015.68 ▲ 16.83% 596.85 ▲ 7.37%

지수 전일비 거래량 베이시스 미결제약정(계약) 전일비
선물 17년 9월물 0.00  308.4 140,039(계약) 0.23 287,954 ▲ 257,304
KOSPI 200 308.14 ▼ 0.25 62,873(천주) - - -

 코스피 시간대별 지수

시간 현재가 전일비 거래량
15:30:30 2,354.87 ▼ 3.50 203,158
15:29:50 2,354.85 ▼ 3.52 198,622
15:28:50 2,354.85 ▼ 3.52 198,622
15:27:50 2,354.85 ▼ 3.52 198,622
15:26:50 2,354.85 ▼ 3.52 198,622
15:25:50 2,354.85 ▼ 3.52 198,622
15:24:50 2,354.85 ▼ 3.52 198,622
15:23:50 2,354.85 ▼ 3.52 198,622
15:22:50 2,354.85 ▼ 3.52 198,622
15:21:50 2,354.85 ▼ 3.52 198,622
15:20:50 2,354.85 ▼ 3.52 198,622
15:15:50 2,355.35 ▼ 3.02 195,009
15:10:50 2,355.46 ▼ 2.91 192,044
15:05:50 2,354.77 ▼ 3.60 189,405
15:00:50 2,355.21 ▼ 3.16 186,367
14:55:50 2,355.71 ▼ 2.66 184,004
14:50:50 2,354.59 ▼ 3.78 181,616
14:45:50 2,354.77 ▼ 3.60 178,264
14:40:50 2,355.01 ▼ 3.36 176,147
14:35:50 2,354.26 ▼ 4.11 174,235
14:30:50 2,355.02 ▼ 3.35 172,274
14:25:50 2,355.31 ▼ 3.06 170,383
14:20:50 2,355.43 ▼ 2.94 168,622
14:15:50 2,356.56 ▼ 1.81 166,642
14:10:50 2,356.52 ▼ 1.85 165,094
14:05:50 2,356.48 ▼ 1.89 163,534
14:00:50 2,356.82 ▼ 1.55 161,476
13:55:50 2,356.40 ▼ 1.97 159,598
13:50:50 2,356.71 ▼ 1.66 157,940
13:45:50 2,357.40 ▼ 0.97 155,930
13:40:50 2,357.49 ▼ 0.88 152,144
13:35:50 2,357.29 ▼ 1.08 150,178
13:30:50 2,356.63 ▼ 1.74 148,437
13:25:50 2,356.47 ▼ 1.90 146,594
13:20:50 2,356.29 ▼ 2.08 144,566
13:15:50 2,356.03 ▼ 2.34 142,790
13:10:50 2,356.15 ▼ 2.22 140,870
13:05:50 2,356.96 ▼ 1.41 139,371
13:00:50 2,357.55 ▼ 0.82 137,358
12:55:50 2,357.71 ▼ 0.66 135,180
12:50:50 2,358.12 ▼ 0.25 132,872
12:45:50 2,357.27 ▼ 1.10 131,567
12:40:50 2,357.29 ▼ 1.08 130,094
12:35:50 2,354.83 ▼ 3.54 127,929
12:30:50 2,354.84 ▼ 3.53 126,498
12:25:50 2,354.52 ▼ 3.85 125,064
12:20:50 2,353.29 ▼ 5.08 123,608
12:15:50 2,352.53 ▼ 5.84 122,332
12:10:50 2,353.42 ▼ 4.95 121,079
12:05:50 2,352.73 ▼ 5.64 119,429
12:00:50 2,353.82 ▼ 4.55 117,939
11:55:50 2,354.39 ▼ 3.98 116,393
11:50:50 2,353.66 ▼ 4.71 114,693
11:45:50 2,354.41 ▼ 3.96 112,464
11:40:50 2,353.66 ▼ 4.71 110,638
11:35:50 2,353.11 ▼ 5.26 108,426
11:30:50 2,353.36 ▼ 5.01 106,189
11:25:50 2,353.95 ▼ 4.42 104,459
11:20:50 2,353.16 ▼ 5.21 102,534
11:15:50 2,352.37 ▼ 6.00 100,773
11:10:50 2,352.23 ▼ 6.14 98,768
11:05:50 2,353.74 ▼ 4.63 96,670
11:00:50 2,353.78 ▼ 4.59 94,305
10:55:50 2,353.61 ▼ 4.76 92,150
10:50:50 2,355.15 ▼ 3.22 89,829
10:45:50 2,354.55 ▼ 3.82 87,583
10:40:50 2,353.71 ▼ 4.66 84,836
10:35:50 2,353.62 ▼ 4.75 82,637
10:30:50 2,353.82 ▼ 4.55 80,562
10:25:50 2,353.47 ▼ 4.90 78,237
10:20:50 2,353.17 ▼ 5.20 75,423
10:15:50 2,353.47 ▼ 4.90 72,946
10:10:50 2,353.56 ▼ 4.81 69,886
10:05:50 2,354.36 ▼ 4.01 66,646
10:00:50 2,354.96 ▼ 3.41 63,238
09:55:50 2,357.30 ▼ 1.07 59,658
09:50:50 2,356.43 ▼ 1.94 57,111
09:45:50 2,356.45 ▼ 1.92 53,754
09:40:50 2,356.20 ▼ 2.17 50,148
09:35:50 2,355.61 ▼ 2.76 46,198
09:30:50 2,356.05 ▼ 2.32 42,084
09:25:50 2,356.33 ▼ 2.04 36,875
09:20:50 2,354.13 ▼ 4.24 31,422
09:15:50 2,356.00 ▼ 2.37 26,173
09:10:50 2,356.99 ▼ 1.38 20,132
09:07:50 2,360.50 ▲ 2.13 15,887
09:06:50 2,359.96 ▲ 1.59 13,959
09:05:50 2,360.38 ▲ 2.01 11,584
09:04:50 2,361.89 ▲ 3.52 9,313
09:03:50 2,362.95 ▲ 4.58 8,099
09:02:50 2,362.52 ▲ 4.15 6,693
09:01:50 2,362.67 ▲ 4.30 4,976
 코스닥 시간대별 지수

시간 현재가 전일비 거래량
15:32:50 640.87 ▼ 2.71 577,118
15:31:50 640.88 ▼ 2.70 576,580
15:30:50 640.88 ▼ 2.70 576,580
15:29:50 641.37 ▼ 2.21 565,008
15:28:50 641.37 ▼ 2.21 565,008
15:27:50 641.37 ▼ 2.21 565,008
15:26:50 641.37 ▼ 2.21 565,008
15:25:50 641.37 ▼ 2.21 565,008
15:24:50 641.37 ▼ 2.21 565,008
15:23:50 641.37 ▼ 2.21 565,008
15:22:50 641.37 ▼ 2.21 565,008
15:17:50 641.10 ▼ 2.48 556,189
15:12:50 641.12 ▼ 2.46 540,965
15:07:50 640.93 ▼ 2.65 531,764
15:02:50 641.22 ▼ 2.36 518,657
14:57:50 641.21 ▼ 2.37 507,159
14:52:50 641.21 ▼ 2.37 493,847
14:47:50 641.27 ▼ 2.31 480,431
14:42:50 641.38 ▼ 2.20 469,803
14:37:50 641.57 ▼ 2.01 453,468
14:32:50 641.74 ▼ 1.84 438,613
14:27:50 641.81 ▼ 1.77 429,958
14:22:50 641.77 ▼ 1.81 424,932
14:17:50 641.95 ▼ 1.63 418,440
14:12:50 641.99 ▼ 1.59 413,042
14:07:50 642.01 ▼ 1.57 408,031
14:02:50 642.06 ▼ 1.52 398,945
13:57:50 642.02 ▼ 1.56 392,684
13:52:50 642.10 ▼ 1.48 384,526
13:47:50 642.06 ▼ 1.52 372,897
13:42:50 642.13 ▼ 1.45 363,380
13:37:50 642.25 ▼ 1.33 355,203
13:32:50 642.29 ▼ 1.29 349,353
13:27:50 642.22 ▼ 1.36 344,824
13:22:50 642.17 ▼ 1.41 341,152
13:17:50 642.23 ▼ 1.35 337,443
13:12:50 642.28 ▼ 1.30 334,285
13:07:50 642.33 ▼ 1.25 330,717
13:02:50 642.36 ▼ 1.22 327,363
12:57:50 642.41 ▼ 1.17 324,755
12:52:50 642.56 ▼ 1.02 321,721
12:47:50 642.35 ▼ 1.23 318,875
12:42:50 642.34 ▼ 1.24 316,188
12:37:50 642.29 ▼ 1.29 313,156
12:32:50 642.30 ▼ 1.28 309,919
12:27:50 642.27 ▼ 1.31 306,511
12:22:50 642.33 ▼ 1.25 302,921
12:17:50 642.44 ▼ 1.14 299,723
12:12:50 642.38 ▼ 1.20 296,321
12:07:50 642.29 ▼ 1.29 292,537
12:02:50 642.48 ▼ 1.10 289,154
11:57:50 642.58 ▼ 1.00 285,832
11:52:50 642.37 ▼ 1.21 282,165
11:47:50 642.33 ▼ 1.25 277,698
11:42:50 642.44 ▼ 1.14 271,741
11:37:50 642.38 ▼ 1.20 267,256
11:32:50 642.51 ▼ 1.07 264,342
11:27:50 642.44 ▼ 1.14 260,362
11:22:50 642.47 ▼ 1.11 256,278
11:17:50 642.70 ▼ 0.88 252,014
11:12:50 642.73 ▼ 0.85 247,035
11:07:50 642.71 ▼ 0.87 242,344
11:02:50 642.74 ▼ 0.84 237,863
10:57:50 642.85 ▼ 0.73 232,135
10:52:50 642.86 ▼ 0.72 227,327
10:47:50 642.76 ▼ 0.82 221,701
10:42:50 642.90 ▼ 0.68 215,921
10:37:50 643.01 ▼ 0.57 209,148
10:32:50 642.81 ▼ 0.77 204,043
10:27:50 642.67 ▼ 0.91 198,649
10:22:50 642.76 ▼ 0.82 191,722
10:17:50 642.89 ▼ 0.69 184,381
10:12:50 642.86 ▼ 0.72 177,387
10:07:50 643.15 ▼ 0.43 168,702
10:02:50 643.55 ▼ 0.03 158,225
09:57:50 643.77 ▲ 0.19 150,637
09:52:50 643.54 ▼ 0.04 142,011
09:47:50 643.47 ▼ 0.11 133,966
09:42:50 643.24 ▼ 0.34 122,989
09:37:50 643.31 ▼ 0.27 114,503
09:32:50 643.32 ▼ 0.26 103,958
09:27:50 643.66 ▲ 0.08 92,609
09:22:50 643.03 ▼ 0.55 82,165
09:17:50 642.31 ▼ 1.27 70,249
09:12:50 642.20 ▼ 1.38 55,837
09:07:50 643.96 ▲ 0.38 39,903
09:06:50 644.05 ▲ 0.47 36,324
09:05:50 644.14 ▲ 0.56 32,568
09:04:50 644.84 ▲ 1.26 28,746
09:03:50 644.75 ▲ 1.17 24,925
09:02:50 644.92 ▲ 1.34 20,639
09:01:50 644.84 ▲ 1.26 15,708
 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
08.22 08:27    실시간신청    최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,363.38 ▲ 5.01 0.21%
코스닥 645.35 ▲ 1.77 0.28%
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.