코스피/코스닥MKFI업종테마그룹
 08.22 15:59 전체 l 8주간 l 차트
코스피 코스닥
지수 전일 1,951.01 1,964.65 612.25 615.96
전일비 등락률 ▼ 13.64 ▼ 0.69% ▼ 3.71 ▼ 0.60%
시가/고가/저가 1,966.60 / 1,967.96 / 1,951.01 618.34 / 618.73 / 611.67
상한가/상승/보합/하락/하한가 ↑1 / ▲300 / 72 / ▼521 / ↓0 ↑3 / ▲397 / 77 / ▼831 / ↓0
거래량(천주) 전일동시간대비 435,564 ▲ 53,337 850,917 ▲ 43,329
거래대금(백만원) 전일동시간대비 4,095,130 ▲ 354,778 3,931,125 ▲ 452,150
52주 최고 등락률 2,356.62 ▼ 17.21% 837.97 ▼ 26.94%
52주 최저 등락률 1,891.81 ▲ 3.13% 540.83 ▲ 13.21%
연중 최고 등락률 2,252.05 ▼ 13.37% 770.66 ▼ 20.56%
연중 최저 등락률 1,891.81 ▲ 3.13% 540.83 ▲ 13.21%

지수 전일비 거래량 베이시스 미결제약정(계약) 전일비
선물 19년 9월물 256.40 ▼ 2 191,949(계약) 0.12 359,342 ▲ 333,612
KOSPI 200 256.28 ▼ 2.10 67,254(천주) - - -

 코스피 시간대별 지수

시간 현재가 전일비 거래량
15:32:50 1,951.01 ▼ 13.64 427,291
15:31:50 1,951.01 ▼ 13.64 427,291
15:30:50 1,951.01 ▼ 13.64 427,291
15:29:50 1,952.05 ▼ 12.60 415,947
15:28:50 1,952.05 ▼ 12.60 415,947
15:27:50 1,952.05 ▼ 12.60 415,947
15:26:50 1,952.05 ▼ 12.60 415,947
15:25:50 1,952.05 ▼ 12.60 415,947
15:24:50 1,952.05 ▼ 12.60 415,947
15:23:50 1,952.05 ▼ 12.60 415,947
15:22:50 1,952.05 ▼ 12.60 415,947
15:17:50 1,954.25 ▼ 10.40 411,403
15:12:50 1,955.66 ▼ 8.99 403,745
15:07:50 1,955.75 ▼ 8.90 397,518
15:02:50 1,957.26 ▼ 7.39 391,038
14:57:50 1,954.81 ▼ 9.84 384,672
14:52:50 1,955.69 ▼ 8.96 378,424
14:47:50 1,954.77 ▼ 9.88 373,576
14:42:50 1,955.02 ▼ 9.63 368,801
14:37:50 1,955.38 ▼ 9.27 363,164
14:32:50 1,953.01 ▼ 11.64 357,064
14:27:50 1,953.52 ▼ 11.13 352,473
14:22:50 1,956.13 ▼ 8.52 347,566
14:17:50 1,956.27 ▼ 8.38 343,512
14:12:50 1,956.84 ▼ 7.81 339,991
14:07:50 1,957.85 ▼ 6.80 335,638
14:02:50 1,958.36 ▼ 6.29 330,640
13:57:50 1,958.22 ▼ 6.43 326,240
13:52:50 1,958.56 ▼ 6.09 321,698
13:47:50 1,958.90 ▼ 5.75 317,394
13:42:50 1,960.05 ▼ 4.60 312,510
13:37:50 1,960.08 ▼ 4.57 307,674
13:32:50 1,959.57 ▼ 5.08 304,144
13:27:50 1,958.72 ▼ 5.93 300,548
13:22:50 1,956.80 ▼ 7.85 295,655
13:17:50 1,956.68 ▼ 7.97 290,991
13:12:50 1,956.92 ▼ 7.73 284,408
13:07:50 1,956.38 ▼ 8.27 279,842
13:02:50 1,955.63 ▼ 9.02 275,113
12:57:50 1,955.02 ▼ 9.63 271,037
12:52:50 1,955.56 ▼ 9.09 268,129
12:47:50 1,956.38 ▼ 8.27 265,523
12:42:50 1,956.47 ▼ 8.18 263,008
12:37:50 1,956.26 ▼ 8.39 259,940
12:32:50 1,956.23 ▼ 8.42 256,611
12:27:50 1,955.37 ▼ 9.28 253,882
12:22:50 1,953.88 ▼ 10.77 250,284
12:17:50 1,952.20 ▼ 12.45 247,266
12:12:50 1,952.84 ▼ 11.81 243,893
12:07:50 1,956.30 ▼ 8.35 240,732
12:02:50 1,955.58 ▼ 9.07 238,759
11:57:50 1,955.36 ▼ 9.29 236,756
11:52:50 1,956.08 ▼ 8.57 234,511
11:47:50 1,956.48 ▼ 8.17 231,868
11:42:50 1,955.34 ▼ 9.31 229,263
11:37:50 1,956.75 ▼ 7.90 226,360
11:32:50 1,958.02 ▼ 6.63 224,238
11:27:50 1,958.03 ▼ 6.62 221,881
11:22:50 1,958.31 ▼ 6.34 219,180
11:17:50 1,957.49 ▼ 7.16 215,680
11:12:50 1,955.21 ▼ 9.44 211,445
11:07:50 1,955.01 ▼ 9.64 206,467
11:02:50 1,955.34 ▼ 9.31 202,064
10:57:50 1,955.47 ▼ 9.18 197,453
10:52:50 1,956.80 ▼ 7.85 192,883
10:47:50 1,959.31 ▼ 5.34 186,904
10:42:50 1,963.88 ▼ 0.77 181,330
10:37:50 1,964.33 ▼ 0.32 177,483
10:32:50 1,964.78 ▲ 0.13 173,096
10:27:50 1,963.62 ▼ 1.03 167,364
10:22:50 1,963.81 ▼ 0.84 161,797
10:17:50 1,962.66 ▼ 1.99 155,710
10:12:50 1,963.24 ▼ 1.41 148,636
10:07:50 1,962.89 ▼ 1.76 143,864
10:02:50 1,961.54 ▼ 3.11 138,814
09:57:50 1,961.57 ▼ 3.08 132,946
09:52:50 1,961.74 ▼ 2.91 127,412
09:47:50 1,961.33 ▼ 3.32 121,829
09:42:50 1,963.63 ▼ 1.02 114,868
09:37:50 1,962.58 ▼ 2.07 108,321
09:32:50 1,959.42 ▼ 5.23 98,003
09:27:50 1,959.51 ▼ 5.14 86,388
09:22:50 1,959.77 ▼ 4.88 72,727
09:17:50 1,963.68 ▼ 0.97 55,614
09:12:50 1,965.11 ▲ 0.46 43,236
09:07:50 1,966.13 ▲ 1.48 30,439
09:06:50 1,965.46 ▲ 0.81 28,152
09:05:50 1,965.79 ▲ 1.14 25,850
09:04:50 1,964.36 ▼ 0.29 22,793
09:03:50 1,964.78 ▲ 0.13 18,916
09:02:50 1,965.86 ▲ 1.21 15,282
09:01:50 1,967.88 ▲ 3.23 10,123
 코스닥 시간대별 지수

시간 현재가 전일비 거래량
15:32:30 612.25 ▼ 3.71 829,987
15:31:50 612.24 ▼ 3.72 829,986
15:30:50 612.24 ▼ 3.72 829,986
15:29:50 613.14 ▼ 2.82 814,822
15:28:50 613.14 ▼ 2.82 814,822
15:27:50 613.14 ▼ 2.82 814,822
15:26:50 613.14 ▼ 2.82 814,822
15:25:50 613.14 ▼ 2.82 814,822
15:24:50 613.14 ▼ 2.82 814,822
15:23:50 613.14 ▼ 2.82 814,822
15:22:50 613.14 ▼ 2.82 814,822
15:17:50 612.63 ▼ 3.33 806,901
15:12:50 612.48 ▼ 3.48 794,044
15:07:50 612.08 ▼ 3.88 780,536
15:02:50 612.13 ▼ 3.83 765,222
14:57:50 611.94 ▼ 4.02 748,994
14:52:50 611.87 ▼ 4.09 733,508
14:47:50 611.78 ▼ 4.18 722,333
14:42:50 612.68 ▼ 3.28 712,942
14:37:50 612.49 ▼ 3.47 702,787
14:32:50 612.17 ▼ 3.79 694,237
14:27:50 612.48 ▼ 3.48 684,838
14:22:50 613.87 ▼ 2.09 674,089
14:17:50 614.42 ▼ 1.54 665,210
14:12:50 614.65 ▼ 1.31 658,276
14:07:50 614.70 ▼ 1.26 652,045
14:02:50 615.26 ▼ 0.70 644,228
13:57:50 615.47 ▼ 0.49 638,395
13:52:50 615.40 ▼ 0.56 632,434
13:47:50 615.46 ▼ 0.50 627,078
13:42:50 615.64 ▼ 0.32 619,541
13:37:50 615.50 ▼ 0.46 611,992
13:32:50 615.34 ▼ 0.62 605,290
13:27:50 615.26 ▼ 0.70 598,828
13:22:50 614.65 ▼ 1.31 591,930
13:17:50 614.48 ▼ 1.48 585,189
13:12:50 614.41 ▼ 1.55 575,811
13:07:50 614.27 ▼ 1.69 569,168
13:02:50 614.27 ▼ 1.69 559,598
12:57:50 614.37 ▼ 1.59 551,409
12:52:50 614.54 ▼ 1.42 545,338
12:47:50 614.51 ▼ 1.45 539,337
12:42:50 614.39 ▼ 1.57 532,122
12:37:50 614.23 ▼ 1.73 524,374
12:32:50 613.79 ▼ 2.17 515,733
12:27:50 613.75 ▼ 2.21 508,352
12:22:50 613.58 ▼ 2.38 493,886
12:17:50 613.58 ▼ 2.38 485,439
12:12:50 613.82 ▼ 2.14 476,028
12:07:50 614.47 ▼ 1.49 467,545
12:02:50 614.33 ▼ 1.63 460,431
11:57:50 614.27 ▼ 1.69 453,012
11:52:50 614.38 ▼ 1.58 447,364
11:47:50 614.86 ▼ 1.10 442,288
11:42:50 614.67 ▼ 1.29 435,916
11:37:50 615.07 ▼ 0.89 428,909
11:32:50 615.07 ▼ 0.89 422,039
11:27:50 614.85 ▼ 1.11 413,879
11:22:50 615.02 ▼ 0.94 406,943
11:17:50 614.53 ▼ 1.43 400,259
11:12:50 613.79 ▼ 2.17 392,523
11:07:50 614.10 ▼ 1.86 383,367
11:02:50 614.32 ▼ 1.64 374,187
10:57:50 615.32 ▼ 0.64 365,176
10:52:50 615.38 ▼ 0.58 353,880
10:47:50 616.35 ▲ 0.39 342,850
10:42:50 617.33 ▲ 1.37 332,276
10:37:50 617.58 ▲ 1.62 322,301
10:32:50 617.53 ▲ 1.57 314,869
10:27:50 617.42 ▲ 1.46 306,635
10:22:50 616.74 ▲ 0.78 297,288
10:17:50 616.95 ▲ 0.99 287,377
10:12:50 616.37 ▲ 0.41 278,212
10:07:50 615.76 ▼ 0.20 268,332
10:02:50 615.40 ▼ 0.56 254,648
09:57:50 615.55 ▼ 0.41 241,162
09:52:50 615.43 ▼ 0.53 226,278
09:47:50 616.22 ▲ 0.26 210,290
09:42:50 616.77 ▲ 0.81 194,861
09:37:50 616.43 ▲ 0.47 181,306
09:32:50 615.69 ▼ 0.27 167,380
09:27:50 614.94 ▼ 1.02 149,355
09:22:50 615.84 ▼ 0.12 127,672
09:17:50 617.80 ▲ 1.84 102,842
09:12:50 617.90 ▲ 1.94 81,234
09:07:50 618.00 ▲ 2.04 55,257
09:06:50 617.81 ▲ 1.85 50,444
09:05:50 617.89 ▲ 1.93 45,301
09:04:50 617.84 ▲ 1.88 39,211
09:03:50 617.59 ▲ 1.63 33,233
09:02:50 617.93 ▲ 1.97 27,529
09:01:50 618.04 ▲ 2.08 19,980
 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
08.22 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 1,951.01 ▼ 13.64 -0.69%
코스닥 612.25 ▼ 3.71 -0.60%
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.