코스피/코스닥MKFI업종테마그룹
 02.18 15:10 전체 l 8주간 l 차트
코스피 코스닥
지수 전일 2,208.67 2,242.17 682.13 692.59
전일비 등락률 ▼ 33.50 ▼ 1.49% ▼ 10.46 ▼ 1.51%
시가/고가/저가 2,225.98 / 2,232.93 / 2,205.21 691.42 / 692.52 / 681.44
상한가/상승/보합/하락/하한가 ↑2 / ▲144 / 43 / ▼716 / ↓0 ↑2 / ▲281 / 60 / ▼1000 / ↓1
거래량(천주) 전일동시간대비 438,552 ▲ 12,610 1,691,250 ▲ 263,107
거래대금(백만원) 전일동시간대비 5,815,032 ▲ 674,067 7,074,421 ▲ 1,018,971
52주 최고 등락률 2,277.23 ▼ 3.01% 770.66 ▼ 11.49%
52주 최저 등락률 1,891.81 ▲ 16.75% 540.83 ▲ 26.13%
연중 최고 등락률 2,277.23 ▼ 3.01% 692.64 ▼ 1.52%
연중 최저 등락률 2,082.74 ▲ 6.05% 627.65 ▲ 8.68%

지수 전일비 거래량 베이시스 미결제약정(계약) 전일비
선물 20년 3월물 298.00 ▼ 4.95 250,045(계약) 0.16 308,902 ▲ 278,617
KOSPI 200 297.87 ▼ 4.89 76,427(천주) - - -

 코스피 시간대별 지수

시간 현재가 전일비 거래량
15:10:00 2,208.67 ▼ 33.50 438,552
15:09:50 2,207.72 ▼ 34.45 437,289
15:08:50 2,207.66 ▼ 34.51 435,588
15:07:50 2,207.43 ▼ 34.74 433,359
15:06:50 2,208.21 ▼ 33.96 431,399
15:05:50 2,208.43 ▼ 33.74 429,654
15:04:50 2,208.22 ▼ 33.95 428,307
15:03:50 2,206.75 ▼ 35.42 427,086
15:02:50 2,208.11 ▼ 34.06 425,454
15:01:50 2,207.60 ▼ 34.57 423,604
15:00:50 2,206.51 ▼ 35.66 421,820
14:55:50 2,206.79 ▼ 35.38 412,265
14:50:50 2,206.20 ▼ 35.97 407,317
14:45:50 2,207.78 ▼ 34.39 399,164
14:40:50 2,208.14 ▼ 34.03 393,528
14:35:50 2,207.62 ▼ 34.55 386,116
14:30:50 2,207.16 ▼ 35.01 379,753
14:25:50 2,209.75 ▼ 32.42 370,429
14:20:50 2,210.62 ▼ 31.55 360,543
14:15:50 2,211.11 ▼ 31.06 353,681
14:10:50 2,211.18 ▼ 30.99 347,089
14:05:50 2,211.98 ▼ 30.19 341,372
14:00:50 2,212.14 ▼ 30.03 337,208
13:55:50 2,212.67 ▼ 29.50 333,021
13:50:50 2,210.76 ▼ 31.41 328,758
13:45:50 2,211.88 ▼ 30.29 324,547
13:40:50 2,210.50 ▼ 31.67 320,707
13:35:50 2,209.71 ▼ 32.46 317,770
13:30:50 2,210.57 ▼ 31.60 315,053
13:25:50 2,210.04 ▼ 32.13 312,155
13:20:50 2,209.66 ▼ 32.51 309,128
13:15:50 2,209.60 ▼ 32.57 305,126
13:10:50 2,210.15 ▼ 32.02 302,102
13:05:50 2,212.98 ▼ 29.19 298,512
13:00:50 2,212.95 ▼ 29.22 294,911
12:55:50 2,211.29 ▼ 30.88 291,950
12:50:50 2,211.81 ▼ 30.36 289,653
12:45:50 2,211.19 ▼ 30.98 287,075
12:40:50 2,212.44 ▼ 29.73 284,020
12:35:50 2,211.19 ▼ 30.98 281,172
12:30:50 2,212.02 ▼ 30.15 278,742
12:25:50 2,211.57 ▼ 30.60 276,514
12:20:50 2,210.63 ▼ 31.54 274,485
12:15:50 2,209.90 ▼ 32.27 272,332
12:10:50 2,209.91 ▼ 32.26 269,788
12:05:50 2,209.95 ▼ 32.22 267,287
12:00:50 2,207.13 ▼ 35.04 263,728
11:55:50 2,208.85 ▼ 33.32 260,900
11:50:50 2,210.57 ▼ 31.60 258,362
11:45:50 2,211.96 ▼ 30.21 253,962
11:40:50 2,213.38 ▼ 28.79 250,548
11:35:50 2,213.31 ▼ 28.86 245,487
11:30:50 2,211.74 ▼ 30.43 240,789
11:25:50 2,214.14 ▼ 28.03 235,377
11:20:50 2,214.20 ▼ 27.97 230,282
11:15:50 2,214.46 ▼ 27.71 224,664
11:10:50 2,215.39 ▼ 26.78 217,561
11:05:50 2,216.63 ▼ 25.54 209,703
11:00:50 2,216.07 ▼ 26.10 201,114
10:55:50 2,215.26 ▼ 26.91 193,349
10:50:50 2,211.69 ▼ 30.48 186,575
10:45:50 2,214.28 ▼ 27.89 179,655
10:40:50 2,215.84 ▼ 26.33 172,385
10:35:50 2,216.93 ▼ 25.24 166,505
10:30:50 2,218.16 ▼ 24.01 160,264
10:25:50 2,216.87 ▼ 25.30 155,696
10:20:50 2,214.82 ▼ 27.35 150,837
10:15:50 2,214.14 ▼ 28.03 143,534
10:10:50 2,216.69 ▼ 25.48 135,555
10:05:50 2,217.93 ▼ 24.24 124,709
10:00:50 2,222.75 ▼ 19.42 115,638
09:55:50 2,225.32 ▼ 16.85 107,928
09:50:50 2,224.90 ▼ 17.27 101,074
09:45:50 2,225.95 ▼ 16.22 92,217
09:40:50 2,229.82 ▼ 12.35 85,935
09:35:50 2,231.46 ▼ 10.71 78,622
09:30:50 2,229.70 ▼ 12.47 71,883
09:25:50 2,230.09 ▼ 12.08 64,590
09:20:50 2,224.69 ▼ 17.48 54,631
09:15:50 2,224.85 ▼ 17.32 43,683
09:10:50 2,225.98 ▼ 16.19 33,659
09:09:50 2,223.83 ▼ 18.34 31,553
09:08:50 2,220.29 ▼ 21.88 29,251
09:07:50 2,223.98 ▼ 18.19 26,808
09:06:50 2,225.95 ▼ 16.22 23,925
09:05:50 2,225.34 ▼ 16.83 21,907
09:04:50 2,226.79 ▼ 15.38 19,597
09:03:50 2,226.62 ▼ 15.55 16,850
09:02:50 2,224.21 ▼ 17.96 13,854
09:01:50 2,222.06 ▼ 20.11 10,717
 코스닥 시간대별 지수

시간 현재가 전일비 거래량
15:10:00 682.13 ▼ 10.46 1,691,250
15:09:50 682.08 ▼ 10.51 1,690,306
15:08:50 682.08 ▼ 10.51 1,683,959
15:07:50 682.20 ▼ 10.39 1,675,674
15:06:50 682.20 ▼ 10.39 1,669,460
15:05:50 682.04 ▼ 10.55 1,665,698
15:04:50 681.87 ▼ 10.72 1,661,948
15:03:50 681.77 ▼ 10.82 1,658,457
15:02:50 681.72 ▼ 10.87 1,654,709
15:01:50 681.58 ▼ 11.01 1,649,921
15:00:50 681.49 ▼ 11.10 1,646,002
14:55:50 681.76 ▼ 10.83 1,618,251
14:50:50 681.80 ▼ 10.79 1,602,015
14:45:50 682.19 ▼ 10.40 1,588,087
14:40:50 682.33 ▼ 10.26 1,572,810
14:35:50 682.03 ▼ 10.56 1,553,587
14:30:50 681.70 ▼ 10.89 1,533,954
14:25:50 682.20 ▼ 10.39 1,510,295
14:20:50 683.00 ▼ 9.59 1,481,436
14:15:50 683.30 ▼ 9.29 1,460,099
14:10:50 684.05 ▼ 8.54 1,436,245
14:05:50 684.51 ▼ 8.08 1,417,255
14:00:50 684.52 ▼ 8.07 1,400,393
13:55:50 684.44 ▼ 8.15 1,380,931
13:50:50 684.45 ▼ 8.14 1,365,508
13:45:50 684.68 ▼ 7.91 1,340,963
13:40:50 684.52 ▼ 8.07 1,320,697
13:35:50 684.55 ▼ 8.04 1,304,168
13:30:50 684.29 ▼ 8.30 1,288,897
13:25:50 684.13 ▼ 8.46 1,268,314
13:20:50 684.24 ▼ 8.35 1,247,070
13:15:50 684.57 ▼ 8.02 1,229,970
13:10:50 685.00 ▼ 7.59 1,210,406
13:05:50 685.60 ▼ 6.99 1,188,249
13:00:50 685.71 ▼ 6.88 1,163,734
12:55:50 685.78 ▼ 6.81 1,137,185
12:50:50 685.81 ▼ 6.78 1,120,963
12:45:50 685.52 ▼ 7.07 1,108,155
12:40:50 685.66 ▼ 6.93 1,095,631
12:35:50 685.71 ▼ 6.88 1,084,661
12:30:50 685.76 ▼ 6.83 1,075,899
12:25:50 685.71 ▼ 6.88 1,064,280
12:20:50 685.34 ▼ 7.25 1,051,796
12:15:50 685.15 ▼ 7.44 1,040,028
12:10:50 684.94 ▼ 7.65 1,029,274
12:05:50 684.37 ▼ 8.22 1,013,982
12:00:50 684.14 ▼ 8.45 991,672
11:55:50 684.14 ▼ 8.45 975,841
11:50:50 684.33 ▼ 8.26 960,977
11:45:50 684.45 ▼ 8.14 945,450
11:40:50 685.20 ▼ 7.39 926,668
11:35:50 685.47 ▼ 7.12 907,041
11:30:50 685.42 ▼ 7.17 888,648
11:25:50 685.63 ▼ 6.96 873,298
11:20:50 685.79 ▼ 6.80 857,087
11:15:50 685.77 ▼ 6.82 839,593
11:10:50 686.14 ▼ 6.45 817,356
11:05:50 686.10 ▼ 6.49 798,454
11:00:50 685.99 ▼ 6.60 781,198
10:55:50 685.82 ▼ 6.77 757,871
10:50:50 685.60 ▼ 6.99 739,944
10:45:50 685.96 ▼ 6.63 718,284
10:40:50 686.80 ▼ 5.79 694,272
10:35:50 686.99 ▼ 5.60 680,273
10:30:50 687.28 ▼ 5.31 666,452
10:25:50 686.38 ▼ 6.21 648,054
10:20:50 686.52 ▼ 6.07 630,978
10:15:50 684.58 ▼ 8.01 608,501
10:10:50 685.33 ▼ 7.26 580,550
10:05:50 686.90 ▼ 5.69 547,865
10:00:50 688.22 ▼ 4.37 511,844
09:55:50 689.15 ▼ 3.44 477,170
09:50:50 689.74 ▼ 2.85 451,401
09:45:50 690.72 ▼ 1.87 424,743
09:40:50 691.96 ▼ 0.63 395,979
09:35:50 692.35 ▼ 0.24 366,259
09:30:50 691.42 ▼ 1.17 336,646
09:25:50 691.33 ▼ 1.26 306,106
09:20:50 691.16 ▼ 1.43 270,916
09:15:50 691.18 ▼ 1.41 230,998
09:10:50 691.02 ▼ 1.57 179,213
09:09:50 690.69 ▼ 1.90 168,045
09:08:50 691.04 ▼ 1.55 157,152
09:07:50 691.42 ▼ 1.17 144,674
09:06:50 691.43 ▼ 1.16 130,200
09:05:50 692.14 ▼ 0.45 116,782
09:04:50 692.51 ▼ 0.08 101,432
09:03:50 691.97 ▼ 0.62 83,382
09:02:50 691.14 ▼ 1.45 61,987
09:01:50 690.73 ▼ 1.86 35,559
 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
02.18 14:50    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,207.61 ▼ 34.56 -1.54%
코스닥 681.80 ▼ 10.79 -1.56%
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.