코스피/코스닥MKFI업종테마그룹
 12.12 15:59 전체 l 8주간 l 차트
코스피 코스닥
지수 전일 2,461.00 2,471.49 760.40 764.09
전일비 등락률 ▼ 10.49 ▼ 0.42% ▼ 3.69 ▼ 0.48%
시가/고가/저가 2,471.23 / 2,471.43 / 2,455.39 768.30 / 769.14 / 755.03
상한가/상승/보합/하락/하한가 ↑1 / ▲284 / 74 / ▼520 / ↓1 ↑0 / ▲469 / 77 / ▼694 / ↓0
거래량(천주) 전일동시간대비 276,731 ▲ 39,157 1,003,036 ▲ 226,592
거래대금(백만원) 전일동시간대비 5,067,775 ▲ 532,059 5,077,023 ▼ 117,787
52주 최고 등락률 2,561.63 ▼ 3.93% 803.74 ▼ 5.39%
52주 최저 등락률 2,015.68 ▲ 22.09% 596.85 ▲ 27.40%
연중 최고 등락률 2,561.63 ▼ 3.93% 803.74 ▼ 5.39%
연중 최저 등락률 2,015.68 ▲ 22.09% 596.85 ▲ 27.40%

지수 전일비 거래량 베이시스 미결제약정(계약) 전일비
선물 17년 12월물 323.80 ▼ 1.05 132,571(계약) 0.09 192,227 ▲ 159,752
KOSPI 200 324.07 ▼ 1.02 88,687(천주) - - -

 코스피 시간대별 지수

시간 현재가 전일비 거래량
15:30:30 2,460.70 ▼ 10.79 275,066
15:29:50 2,458.26 ▼ 13.23 268,317
15:28:50 2,458.26 ▼ 13.23 268,317
15:27:50 2,458.26 ▼ 13.23 268,317
15:26:50 2,458.26 ▼ 13.23 268,317
15:25:50 2,458.26 ▼ 13.23 268,317
15:24:50 2,458.26 ▼ 13.23 268,317
15:23:50 2,458.26 ▼ 13.23 268,317
15:22:50 2,458.26 ▼ 13.23 268,317
15:21:50 2,458.26 ▼ 13.23 268,317
15:20:50 2,458.26 ▼ 13.23 268,317
15:15:50 2,458.42 ▼ 13.07 263,595
15:10:50 2,458.17 ▼ 13.32 259,186
15:05:50 2,459.40 ▼ 12.09 255,628
15:00:50 2,459.31 ▼ 12.18 252,632
14:55:50 2,458.87 ▼ 12.62 249,629
14:50:50 2,459.32 ▼ 12.17 246,201
14:45:50 2,459.17 ▼ 12.32 242,480
14:40:50 2,458.02 ▼ 13.47 239,565
14:35:50 2,458.37 ▼ 13.12 236,194
14:30:50 2,457.36 ▼ 14.13 233,583
14:25:50 2,457.79 ▼ 13.70 230,744
14:20:50 2,456.65 ▼ 14.84 228,060
14:15:50 2,457.72 ▼ 13.77 225,310
14:10:50 2,457.61 ▼ 13.88 222,851
14:05:50 2,457.01 ▼ 14.48 220,284
14:00:50 2,457.35 ▼ 14.14 217,199
13:55:50 2,456.83 ▼ 14.66 213,948
13:50:50 2,458.24 ▼ 13.25 210,732
13:45:50 2,458.01 ▼ 13.48 207,996
13:40:50 2,458.29 ▼ 13.20 204,869
13:35:50 2,457.76 ▼ 13.73 201,925
13:30:50 2,457.72 ▼ 13.77 197,910
13:25:50 2,458.56 ▼ 12.93 194,747
13:20:50 2,458.58 ▼ 12.91 191,338
13:15:50 2,459.37 ▼ 12.12 188,525
13:10:50 2,459.58 ▼ 11.91 185,755
13:05:50 2,459.44 ▼ 12.05 183,379
13:00:50 2,459.48 ▼ 12.01 180,915
12:55:50 2,460.34 ▼ 11.15 177,996
12:50:50 2,459.77 ▼ 11.72 174,242
12:45:50 2,460.38 ▼ 11.11 170,388
12:40:50 2,460.22 ▼ 11.27 167,770
12:35:50 2,459.89 ▼ 11.60 165,695
12:30:50 2,459.87 ▼ 11.62 163,495
12:25:50 2,459.67 ▼ 11.82 161,973
12:20:50 2,460.00 ▼ 11.49 160,569
12:15:50 2,461.56 ▼ 9.93 158,563
12:10:50 2,461.56 ▼ 9.93 157,115
12:05:50 2,461.81 ▼ 9.68 155,690
12:00:50 2,461.43 ▼ 10.06 153,465
11:55:50 2,461.62 ▼ 9.87 151,890
11:50:50 2,462.17 ▼ 9.32 149,424
11:45:50 2,461.47 ▼ 10.02 147,474
11:40:50 2,462.47 ▼ 9.02 145,344
11:35:50 2,462.17 ▼ 9.32 142,559
11:30:50 2,462.38 ▼ 9.11 140,411
11:25:50 2,461.10 ▼ 10.39 137,541
11:20:50 2,460.38 ▼ 11.11 134,583
11:15:50 2,459.72 ▼ 11.77 131,410
11:10:50 2,459.26 ▼ 12.23 127,787
11:05:50 2,458.74 ▼ 12.75 123,984
11:00:50 2,458.80 ▼ 12.69 121,004
10:55:50 2,458.24 ▼ 13.25 117,449
10:50:50 2,458.35 ▼ 13.14 114,608
10:45:50 2,459.21 ▼ 12.28 111,756
10:40:50 2,460.10 ▼ 11.39 108,574
10:35:50 2,461.56 ▼ 9.93 105,122
10:30:50 2,460.32 ▼ 11.17 101,980
10:25:50 2,460.87 ▼ 10.62 98,856
10:20:50 2,458.36 ▼ 13.13 95,173
10:15:50 2,459.38 ▼ 12.11 90,764
10:10:50 2,460.42 ▼ 11.07 87,149
10:05:50 2,460.43 ▼ 11.06 82,428
10:00:50 2,461.76 ▼ 9.73 76,891
09:55:50 2,464.58 ▼ 6.91 71,376
09:50:50 2,466.01 ▼ 5.48 66,321
09:45:50 2,464.37 ▼ 7.12 62,160
09:40:50 2,464.14 ▼ 7.35 58,273
09:35:50 2,466.81 ▼ 4.68 54,105
09:30:50 2,462.50 ▼ 8.99 49,089
09:25:50 2,458.37 ▼ 13.12 43,740
09:20:50 2,461.58 ▼ 9.91 37,226
09:15:50 2,465.18 ▼ 6.31 29,745
09:10:50 2,467.54 ▼ 3.95 22,290
09:08:50 2,467.40 ▼ 4.09 19,194
09:07:50 2,467.55 ▼ 3.94 18,057
09:06:50 2,466.41 ▼ 5.08 16,507
09:05:50 2,467.89 ▼ 3.60 14,209
09:04:50 2,468.07 ▼ 3.42 12,418
09:03:50 2,467.97 ▼ 3.52 10,801
09:02:50 2,470.21 ▼ 1.28 8,479
09:01:50 2,469.90 ▼ 1.59 4,719
 코스닥 시간대별 지수

시간 현재가 전일비 거래량
15:30:30 760.37 ▼ 3.72 1,000,381
15:29:50 760.35 ▼ 3.74 988,106
15:28:50 760.35 ▼ 3.74 988,106
15:27:50 760.35 ▼ 3.74 988,106
15:26:50 760.35 ▼ 3.74 988,106
15:25:50 760.35 ▼ 3.74 988,106
15:24:50 760.35 ▼ 3.74 988,106
15:23:50 760.35 ▼ 3.74 988,106
15:22:50 760.35 ▼ 3.74 988,106
15:21:50 760.35 ▼ 3.74 988,106
15:20:50 760.35 ▼ 3.74 988,106
15:15:50 759.58 ▼ 4.51 972,351
15:10:50 759.42 ▼ 4.67 955,239
15:05:50 760.99 ▼ 3.10 932,789
15:00:50 760.70 ▼ 3.39 924,457
14:55:50 760.50 ▼ 3.59 913,394
14:50:50 760.59 ▼ 3.50 900,716
14:45:50 760.45 ▼ 3.64 888,016
14:40:50 759.49 ▼ 4.60 876,076
14:35:50 758.99 ▼ 5.10 867,828
14:30:50 758.78 ▼ 5.31 856,191
14:25:50 758.68 ▼ 5.41 846,186
14:20:50 758.73 ▼ 5.36 837,352
14:15:50 758.48 ▼ 5.61 829,254
14:10:50 757.69 ▼ 6.40 821,156
14:05:50 757.48 ▼ 6.61 809,702
14:00:50 757.38 ▼ 6.71 801,246
13:55:50 756.86 ▼ 7.23 789,232
13:50:50 756.75 ▼ 7.34 775,305
13:45:50 758.06 ▼ 6.03 762,796
13:40:50 757.29 ▼ 6.80 751,567
13:35:50 755.72 ▼ 8.37 734,072
13:30:50 755.82 ▼ 8.27 711,178
13:25:50 756.62 ▼ 7.47 691,492
13:20:50 757.00 ▼ 7.09 679,123
13:15:50 758.41 ▼ 5.68 660,863
13:10:50 758.94 ▼ 5.15 649,598
13:05:50 759.28 ▼ 4.81 641,738
13:00:50 759.57 ▼ 4.52 632,538
12:55:50 760.13 ▼ 3.96 617,407
12:50:50 760.11 ▼ 3.98 605,282
12:45:50 759.77 ▼ 4.32 592,114
12:40:50 759.72 ▼ 4.37 577,391
12:35:50 760.10 ▼ 3.99 557,419
12:30:50 760.53 ▼ 3.56 538,135
12:25:50 760.54 ▼ 3.55 515,121
12:20:50 760.74 ▼ 3.35 497,496
12:15:50 760.94 ▼ 3.15 477,333
12:10:50 760.91 ▼ 3.18 467,916
12:05:50 760.66 ▼ 3.43 448,896
12:00:50 759.93 ▼ 4.16 436,908
11:55:50 759.98 ▼ 4.11 428,945
11:50:50 759.65 ▼ 4.44 420,668
11:45:50 759.89 ▼ 4.20 414,800
11:40:50 759.96 ▼ 4.13 408,874
11:35:50 759.92 ▼ 4.17 402,349
11:30:50 759.63 ▼ 4.46 394,145
11:25:50 758.86 ▼ 5.23 385,337
11:20:50 758.73 ▼ 5.36 376,774
11:15:50 759.60 ▼ 4.49 368,055
11:10:50 761.01 ▼ 3.08 359,421
11:05:50 761.06 ▼ 3.03 349,757
11:00:50 761.65 ▼ 2.44 341,376
10:55:50 761.73 ▼ 2.36 332,305
10:50:50 761.71 ▼ 2.38 320,704
10:45:50 762.31 ▼ 1.78 308,555
10:40:50 762.61 ▼ 1.48 299,420
10:35:50 762.65 ▼ 1.44 292,782
10:30:50 762.97 ▼ 1.12 284,684
10:25:50 762.88 ▼ 1.21 276,274
10:20:50 761.93 ▼ 2.16 267,596
10:15:50 763.58 ▼ 0.51 257,097
10:10:50 764.02 ▼ 0.07 246,796
10:05:50 762.64 ▼ 1.45 235,588
10:00:50 763.32 ▼ 0.77 223,166
09:55:50 765.25 ▲ 1.16 209,186
09:50:50 766.23 ▲ 2.14 196,107
09:45:50 766.57 ▲ 2.48 184,594
09:40:50 766.33 ▲ 2.24 171,231
09:35:50 767.54 ▲ 3.45 157,534
09:30:50 765.31 ▲ 1.22 141,910
09:25:50 762.47 ▼ 1.62 124,619
09:20:50 763.97 ▼ 0.12 106,466
09:15:50 765.90 ▲ 1.81 87,554
09:10:50 767.64 ▲ 3.55 62,881
09:08:50 768.11 ▲ 4.02 53,021
09:07:50 768.32 ▲ 4.23 47,786
09:06:50 768.52 ▲ 4.43 42,220
09:05:50 768.96 ▲ 4.87 37,518
09:04:50 768.77 ▲ 4.68 33,009
09:03:50 768.06 ▲ 3.97 28,414
09:02:50 768.03 ▲ 3.94 23,003
09:01:50 767.33 ▲ 3.24 17,552
 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
12.12 15:45    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,460.70 ▼ 10.79 -0.44%
코스닥 760.37 ▼ 3.72 -0.49%
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.