코스피/코스닥MKFI업종테마그룹
 02.21 15:59 전체 l 8주간 l 차트
코스피 코스닥
지수 전일 2,429.65 2,415.12 875.58 864.41
전일비 등락률 ▲ 14.53 ▲ 0.60% ▲ 11.17 ▲ 1.29%
시가/고가/저가 2,417.73 / 2,432.45 / 2,404.02 867.92 / 877.69 / 864.21
상한가/상승/보합/하락/하한가 ↑0 / ▲503 / 81 / ▼301 / ↓0 ↑0 / ▲823 / 94 / ▼336 / ↓0
거래량(천주) 전일동시간대비 426,468 ▲ 9,596 800,475 ▲ 13,946
거래대금(백만원) 전일동시간대비 5,965,325 ▲ 894,807 5,212,379 ▼ 247,170
52주 최고 등락률 2,607.10 ▼ 6.81% 932.01 ▼ 6.05%
52주 최저 등락률 2,067.68 ▲ 17.51% 596.85 ▲ 46.70%
연중 최고 등락률 2,607.10 ▼ 6.81% 932.01 ▼ 6.05%
연중 최저 등락률 2,347.10 ▲ 3.52% 800.54 ▲ 9.37%

지수 전일비 거래량 베이시스 미결제약정(계약) 전일비
선물 18년 3월물 314.55 ▲ 2.05 205,486(계약) 0.08 253,966 ▲ 222,411
KOSPI 200 314.47 ▲ 1.64 59,992(천주) - - -

 코스피 시간대별 지수

시간 현재가 전일비 거래량
15:30:30 2,429.04 ▲ 13.92 424,458
15:29:50 2,427.61 ▲ 12.49 416,578
15:28:50 2,427.61 ▲ 12.49 416,578
15:27:50 2,427.61 ▲ 12.49 416,578
15:26:50 2,427.61 ▲ 12.49 416,578
15:25:50 2,427.61 ▲ 12.49 416,578
15:24:50 2,427.61 ▲ 12.49 416,578
15:23:50 2,427.61 ▲ 12.49 416,578
15:22:50 2,427.61 ▲ 12.49 416,578
15:21:50 2,427.61 ▲ 12.49 416,578
15:20:50 2,427.61 ▲ 12.49 416,578
15:15:50 2,428.09 ▲ 12.97 409,218
15:10:50 2,427.05 ▲ 11.93 402,673
15:05:50 2,425.94 ▲ 10.82 396,473
15:00:50 2,431.40 ▲ 16.28 389,724
14:55:50 2,429.23 ▲ 14.11 383,196
14:50:50 2,428.76 ▲ 13.64 376,336
14:45:50 2,428.35 ▲ 13.23 371,599
14:40:50 2,426.72 ▲ 11.60 365,831
14:35:50 2,427.56 ▲ 12.44 359,268
14:30:50 2,427.53 ▲ 12.41 354,006
14:25:50 2,425.08 ▲ 9.96 348,056
14:20:50 2,426.48 ▲ 11.36 342,541
14:15:50 2,424.43 ▲ 9.31 337,974
14:10:50 2,423.85 ▲ 8.73 334,368
14:05:50 2,424.60 ▲ 9.48 331,060
14:00:50 2,422.86 ▲ 7.74 326,825
13:55:50 2,422.20 ▲ 7.08 323,087
13:50:50 2,421.98 ▲ 6.86 319,759
13:45:50 2,422.03 ▲ 6.91 315,241
13:40:50 2,419.82 ▲ 4.70 310,723
13:35:50 2,419.01 ▲ 3.89 305,432
13:30:50 2,420.00 ▲ 4.88 302,328
13:25:50 2,420.01 ▲ 4.89 298,555
13:20:50 2,419.40 ▲ 4.28 295,306
13:15:50 2,417.82 ▲ 2.70 291,295
13:10:50 2,416.28 ▲ 1.16 286,771
13:05:50 2,418.96 ▲ 3.84 281,650
13:00:50 2,422.31 ▲ 7.19 277,080
12:55:50 2,422.61 ▲ 7.49 272,602
12:50:50 2,422.79 ▲ 7.67 267,869
12:45:50 2,422.41 ▲ 7.29 264,565
12:40:50 2,421.69 ▲ 6.57 261,118
12:35:50 2,422.91 ▲ 7.79 257,464
12:30:50 2,426.21 ▲ 11.09 253,733
12:25:50 2,426.38 ▲ 11.26 250,116
12:20:50 2,428.10 ▲ 12.98 245,791
12:15:50 2,428.19 ▲ 13.07 241,971
12:10:50 2,430.00 ▲ 14.88 238,257
12:05:50 2,428.97 ▲ 13.85 234,189
12:00:50 2,427.52 ▲ 12.40 229,675
11:55:50 2,423.57 ▲ 8.45 226,519
11:50:50 2,422.83 ▲ 7.71 222,985
11:45:50 2,420.06 ▲ 4.94 218,894
11:40:50 2,420.52 ▲ 5.40 214,371
11:35:50 2,421.28 ▲ 6.16 209,413
11:30:50 2,420.74 ▲ 5.62 203,809
11:25:50 2,422.62 ▲ 7.50 197,946
11:20:50 2,422.98 ▲ 7.86 193,447
11:15:50 2,422.37 ▲ 7.25 189,725
11:10:50 2,418.77 ▲ 3.65 185,885
11:05:50 2,418.57 ▲ 3.45 181,981
11:00:50 2,417.00 ▲ 1.88 178,989
10:55:50 2,417.37 ▲ 2.25 175,467
10:50:50 2,419.13 ▲ 4.01 172,011
10:45:50 2,413.89 ▼ 1.23 167,429
10:40:50 2,412.08 ▼ 3.04 163,158
10:35:50 2,415.07 ▼ 0.05 159,408
10:30:50 2,416.62 ▲ 1.50 154,815
10:25:50 2,414.87 ▼ 0.25 149,922
10:20:50 2,413.78 ▼ 1.34 144,810
10:15:50 2,412.63 ▼ 2.49 140,258
10:10:50 2,418.31 ▲ 3.19 134,575
10:05:50 2,418.82 ▲ 3.70 126,837
10:00:50 2,422.60 ▲ 7.48 117,068
09:55:50 2,422.02 ▲ 6.90 111,998
09:50:50 2,424.55 ▲ 9.43 107,010
09:45:50 2,423.77 ▲ 8.65 102,057
09:40:50 2,420.47 ▲ 5.35 95,983
09:35:50 2,419.16 ▲ 4.04 88,236
09:30:50 2,411.01 ▼ 4.11 79,051
09:25:50 2,411.32 ▼ 3.80 69,253
09:20:50 2,411.93 ▼ 3.19 60,273
09:15:50 2,411.00 ▼ 4.12 50,673
09:10:50 2,406.70 ▼ 8.42 36,171
09:08:50 2,404.38 ▼ 10.74 30,518
09:07:50 2,404.92 ▼ 10.20 28,087
09:06:50 2,405.41 ▼ 9.71 24,762
09:05:50 2,405.34 ▼ 9.78 22,291
09:04:50 2,406.37 ▼ 8.75 19,610
09:03:50 2,410.73 ▼ 4.39 16,914
09:02:50 2,414.52 ▼ 0.60 13,858
09:01:50 2,415.25 ▲ 0.13 9,927
 코스닥 시간대별 지수

시간 현재가 전일비 거래량
15:32:40 875.61 ▲ 11.20 799,336
15:31:50 875.62 ▲ 11.21 798,984
15:30:50 875.62 ▲ 11.21 798,984
15:29:50 874.93 ▲ 10.52 784,952
15:28:50 874.93 ▲ 10.52 784,952
15:27:50 874.93 ▲ 10.52 784,952
15:26:50 874.93 ▲ 10.52 784,952
15:25:50 874.93 ▲ 10.52 784,952
15:24:50 874.93 ▲ 10.52 784,952
15:23:50 874.93 ▲ 10.52 784,952
15:22:50 874.93 ▲ 10.52 784,952
15:17:50 874.88 ▲ 10.47 775,498
15:12:50 874.14 ▲ 9.73 763,261
15:07:50 873.97 ▲ 9.56 753,627
15:02:50 874.90 ▲ 10.49 744,846
14:57:50 875.52 ▲ 11.11 735,323
14:52:50 874.99 ▲ 10.58 726,892
14:47:50 875.79 ▲ 11.38 719,108
14:42:50 875.65 ▲ 11.24 711,280
14:37:50 875.50 ▲ 11.09 703,671
14:32:50 875.89 ▲ 11.48 695,763
14:27:50 875.52 ▲ 11.11 687,306
14:22:50 875.10 ▲ 10.69 679,269
14:17:50 874.91 ▲ 10.50 669,987
14:12:50 874.56 ▲ 10.15 662,775
14:07:50 874.84 ▲ 10.43 655,557
14:02:50 874.82 ▲ 10.41 648,001
13:57:50 873.56 ▲ 9.15 640,774
13:52:50 873.73 ▲ 9.32 634,012
13:47:50 874.08 ▲ 9.67 626,815
13:42:50 874.34 ▲ 9.93 613,861
13:37:50 874.66 ▲ 10.25 606,735
13:32:50 874.46 ▲ 10.05 597,745
13:27:50 874.68 ▲ 10.27 586,734
13:22:50 874.85 ▲ 10.44 579,873
13:17:50 874.06 ▲ 9.65 573,563
13:12:50 873.54 ▲ 9.13 567,155
13:07:50 873.86 ▲ 9.45 559,639
13:02:50 875.47 ▲ 11.06 552,013
12:57:50 876.13 ▲ 11.72 544,958
12:52:50 876.03 ▲ 11.62 539,867
12:47:50 876.33 ▲ 11.92 535,054
12:42:50 875.88 ▲ 11.47 530,694
12:37:50 876.40 ▲ 11.99 525,438
12:32:50 876.56 ▲ 12.15 520,621
12:27:50 876.90 ▲ 12.49 515,208
12:22:50 876.76 ▲ 12.35 509,807
12:17:50 877.02 ▲ 12.61 504,235
12:12:50 877.45 ▲ 13.04 499,682
12:07:50 877.40 ▲ 12.99 494,782
12:02:50 876.81 ▲ 12.40 489,900
11:57:50 876.88 ▲ 12.47 483,810
11:52:50 876.09 ▲ 11.68 478,308
11:47:50 875.69 ▲ 11.28 472,271
11:42:50 874.80 ▲ 10.39 464,702
11:37:50 874.79 ▲ 10.38 457,952
11:32:50 875.02 ▲ 10.61 449,629
11:27:50 874.94 ▲ 10.53 439,028
11:22:50 875.16 ▲ 10.75 430,240
11:17:50 875.13 ▲ 10.72 421,022
11:12:50 874.00 ▲ 9.59 410,232
11:07:50 873.79 ▲ 9.38 401,864
11:02:50 873.68 ▲ 9.27 391,602
10:57:50 873.26 ▲ 8.85 381,375
10:52:50 873.29 ▲ 8.88 372,293
10:47:50 873.35 ▲ 8.94 361,838
10:42:50 872.74 ▲ 8.33 350,164
10:37:50 873.35 ▲ 8.94 340,158
10:32:50 873.98 ▲ 9.57 331,284
10:27:50 873.97 ▲ 9.56 321,825
10:22:50 873.14 ▲ 8.73 309,714
10:17:50 871.55 ▲ 7.14 299,386
10:12:50 873.33 ▲ 8.92 287,093
10:07:50 873.47 ▲ 9.06 270,641
10:02:50 874.70 ▲ 10.29 256,183
09:57:50 873.56 ▲ 9.15 241,947
09:52:50 873.74 ▲ 9.33 227,229
09:47:50 874.66 ▲ 10.25 210,455
09:42:50 875.92 ▲ 11.51 194,416
09:37:50 872.78 ▲ 8.37 173,988
09:32:50 872.14 ▲ 7.73 155,875
09:27:50 870.82 ▲ 6.41 137,550
09:22:50 871.00 ▲ 6.59 119,485
09:17:50 870.79 ▲ 6.38 98,424
09:12:50 866.05 ▲ 1.64 78,196
09:08:50 864.57 ▲ 0.16 61,019
09:07:50 864.99 ▲ 0.58 55,936
09:06:50 866.11 ▲ 1.70 51,098
09:05:50 865.30 ▲ 0.89 45,753
09:04:50 865.40 ▲ 0.99 39,770
09:03:50 865.86 ▲ 1.45 33,883
09:02:50 867.59 ▲ 3.18 28,045
09:01:50 868.16 ▲ 3.75 21,307
 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
02.21 15:39    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,429.04 ▲ 13.92 0.58%
코스닥 875.61 ▲ 11.2 1.30%
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.