코스피/코스닥MKFI업종테마그룹
 06.26 07:40 전체 l 8주간 l 차트
코스피 코스닥
지수 전일 2,378.60 2,370.37 668.93 663.28
전일비 등락률 ▲ 8.23 ▲ 0.35% ▲ 5.65 ▲ 0.85%
시가/고가/저가 2,371.54 / 2,380.94 / 2,369.17 665.19 / 669.05 / 665.02
상한가/상승/보합/하락/하한가 ↑0 / ▲0 / 0 / ▼0 / ↓0 ↑0 / ▲0 / 0 / ▼0 / ↓0
거래량(천주) 전일동시간대비 256,259 ▲ 250,985 560,305 ▲ 546,029
거래대금(백만원) 전일동시간대비 5,863,390 ▲ 5,729,913 2,664,569 ▲ 2,612,311
52주 최고 등락률 2,387.29 ▼ 0.36% 710.42 ▼ 5.84%
52주 최저 등락률 1,900.83 ▲ 25.13% 573.54 ▲ 16.63%
연중 최고 등락률 2,387.29 ▼ 0.36% 678.82 ▼ 1.46%
연중 최저 등락률 2,015.68 ▲ 18.00% 596.85 ▲ 12.08%

지수 전일비 거래량 베이시스 미결제약정(계약) 전일비
선물 17년 9월물 0.00  310.6 153,070(계약) 0.65 266,906 ▲ 236,036
KOSPI 200 310.26 ▲ 0.79 81,460(천주) - - -

 코스피 시간대별 지수

시간 현재가 전일비 거래량
15:30:30 2,378.10 ▲ 7.73 245,677
15:29:50 2,377.11 ▲ 6.74 238,324
15:28:50 2,377.11 ▲ 6.74 238,324
15:27:50 2,377.11 ▲ 6.74 238,324
15:26:50 2,377.11 ▲ 6.74 238,324
15:25:50 2,377.11 ▲ 6.74 238,324
15:24:50 2,377.11 ▲ 6.74 238,324
15:23:50 2,377.11 ▲ 6.74 238,324
15:22:50 2,377.11 ▲ 6.74 238,324
15:21:50 2,377.11 ▲ 6.74 238,324
15:20:50 2,377.11 ▲ 6.74 238,324
15:15:50 2,377.23 ▲ 6.86 233,644
15:10:50 2,377.26 ▲ 6.89 229,710
15:05:50 2,377.52 ▲ 7.15 225,569
15:00:50 2,377.28 ▲ 6.91 222,088
14:55:50 2,376.61 ▲ 6.24 218,526
14:50:50 2,375.63 ▲ 5.26 214,514
14:45:50 2,375.49 ▲ 5.12 211,178
14:40:50 2,376.01 ▲ 5.64 207,527
14:35:50 2,376.13 ▲ 5.76 204,313
14:30:50 2,377.37 ▲ 7.00 201,076
14:25:50 2,377.54 ▲ 7.17 198,098
14:20:50 2,376.19 ▲ 5.82 195,400
14:15:50 2,375.53 ▲ 5.16 193,055
14:10:50 2,375.88 ▲ 5.51 190,545
14:05:50 2,376.16 ▲ 5.79 187,967
14:00:50 2,374.07 ▲ 3.70 185,181
13:55:50 2,373.96 ▲ 3.59 181,908
13:50:50 2,374.99 ▲ 4.62 179,217
13:45:50 2,373.74 ▲ 3.37 176,658
13:40:50 2,374.31 ▲ 3.94 174,396
13:35:50 2,373.79 ▲ 3.42 172,337
13:30:50 2,373.47 ▲ 3.10 169,835
13:25:50 2,372.83 ▲ 2.46 167,261
13:20:50 2,373.85 ▲ 3.48 165,452
13:15:50 2,373.29 ▲ 2.92 163,456
13:10:50 2,372.20 ▲ 1.83 161,158
13:05:50 2,372.42 ▲ 2.05 159,116
13:00:50 2,373.08 ▲ 2.71 157,191
12:55:50 2,372.26 ▲ 1.89 154,691
12:50:50 2,371.76 ▲ 1.39 152,842
12:45:50 2,371.64 ▲ 1.27 150,925
12:40:50 2,371.03 ▲ 0.66 149,446
12:35:50 2,371.07 ▲ 0.70 147,639
12:30:50 2,370.69 ▲ 0.32 145,803
12:25:50 2,370.82 ▲ 0.45 144,025
12:20:50 2,370.78 ▲ 0.41 141,780
12:15:50 2,371.08 ▲ 0.71 139,816
12:10:50 2,371.32 ▲ 0.95 138,056
12:05:50 2,372.84 ▲ 2.47 136,002
12:00:50 2,373.27 ▲ 2.90 133,634
11:55:50 2,372.79 ▲ 2.42 130,434
11:50:50 2,372.84 ▲ 2.47 128,025
11:45:50 2,372.07 ▲ 1.70 125,727
11:40:50 2,372.54 ▲ 2.17 122,778
11:35:50 2,372.44 ▲ 2.07 119,701
11:30:50 2,372.18 ▲ 1.81 117,757
11:25:50 2,371.74 ▲ 1.37 115,403
11:20:50 2,372.05 ▲ 1.68 112,928
11:15:50 2,370.80 ▲ 0.43 110,134
11:10:50 2,370.56 ▲ 0.19 106,908
11:05:50 2,371.65 ▲ 1.28 103,356
11:00:50 2,372.32 ▲ 1.95 100,670
10:55:50 2,369.88 ▼ 0.49 98,491
10:50:50 2,371.61 ▲ 1.24 96,411
10:45:50 2,370.00 ▼ 0.37 94,263
10:40:50 2,373.33 ▲ 2.96 91,910
10:35:50 2,374.12 ▲ 3.75 89,732
10:30:50 2,373.12 ▲ 2.75 87,346
10:25:50 2,374.57 ▲ 4.20 84,569
10:20:50 2,376.43 ▲ 6.06 81,361
10:15:50 2,378.74 ▲ 8.37 78,389
10:10:50 2,380.05 ▲ 9.68 75,381
10:05:50 2,380.71 ▲ 10.34 72,299
10:00:50 2,380.21 ▲ 9.84 68,800
09:55:50 2,376.90 ▲ 6.53 64,781
09:50:50 2,376.08 ▲ 5.71 61,014
09:45:50 2,376.37 ▲ 6.00 57,383
09:40:50 2,374.06 ▲ 3.69 53,924
09:35:50 2,374.05 ▲ 3.68 49,622
09:30:50 2,373.74 ▲ 3.37 44,840
09:25:50 2,375.15 ▲ 4.78 39,238
09:20:50 2,373.60 ▲ 3.23 33,542
09:15:50 2,373.72 ▲ 3.35 27,470
09:10:50 2,372.27 ▲ 1.90 22,019
09:07:50 2,373.24 ▲ 2.87 18,060
09:06:50 2,373.35 ▲ 2.98 16,500
09:05:50 2,373.45 ▲ 3.08 14,896
09:04:50 2,373.06 ▲ 2.69 13,494
09:03:50 2,370.27 ▼ 0.10 11,977
09:02:50 2,373.97 ▲ 3.60 10,129
09:01:50 2,372.34 ▲ 1.97 7,252
 코스닥 시간대별 지수

시간 현재가 전일비 거래량
15:32:40 668.92 ▲ 5.64 553,197
15:31:50 668.92 ▲ 5.64 553,197
15:30:50 668.92 ▲ 5.64 553,197
15:29:50 668.95 ▲ 5.67 541,854
15:28:50 668.95 ▲ 5.67 541,854
15:27:50 668.95 ▲ 5.67 541,854
15:26:50 668.95 ▲ 5.67 541,854
15:25:50 668.95 ▲ 5.67 541,854
15:24:50 668.95 ▲ 5.67 541,854
15:23:50 668.95 ▲ 5.67 541,854
15:22:50 668.95 ▲ 5.67 541,854
15:17:50 668.69 ▲ 5.41 535,256
15:12:50 668.70 ▲ 5.42 527,465
15:07:50 668.50 ▲ 5.22 520,490
15:02:50 668.51 ▲ 5.23 513,888
14:57:50 668.40 ▲ 5.12 507,839
14:52:50 668.41 ▲ 5.13 501,532
14:47:50 668.30 ▲ 5.02 494,609
14:42:50 668.29 ▲ 5.01 489,759
14:37:50 668.28 ▲ 5.00 484,738
14:32:50 668.22 ▲ 4.94 479,031
14:27:50 668.19 ▲ 4.91 471,712
14:22:50 667.88 ▲ 4.60 463,974
14:17:50 667.81 ▲ 4.53 456,437
14:12:50 667.86 ▲ 4.58 450,377
14:07:50 667.81 ▲ 4.53 444,099
14:02:50 667.69 ▲ 4.41 438,324
13:57:50 667.44 ▲ 4.16 432,053
13:52:50 667.79 ▲ 4.51 427,319
13:47:50 667.58 ▲ 4.30 423,214
13:42:50 667.50 ▲ 4.22 419,215
13:37:50 667.62 ▲ 4.34 415,573
13:32:50 667.55 ▲ 4.27 411,004
13:27:50 667.52 ▲ 4.24 407,049
13:22:50 667.59 ▲ 4.31 403,869
13:17:50 667.52 ▲ 4.24 400,844
13:12:50 667.38 ▲ 4.10 398,534
13:07:50 667.33 ▲ 4.05 395,668
13:02:50 667.35 ▲ 4.07 392,475
12:57:50 667.24 ▲ 3.96 388,953
12:52:50 667.17 ▲ 3.89 385,142
12:47:50 667.06 ▲ 3.78 381,224
12:42:50 667.21 ▲ 3.93 378,109
12:37:50 667.07 ▲ 3.79 374,550
12:32:50 667.15 ▲ 3.87 371,501
12:27:50 667.26 ▲ 3.98 367,692
12:22:50 667.10 ▲ 3.82 363,576
12:17:50 667.22 ▲ 3.94 360,269
12:12:50 667.22 ▲ 3.94 356,075
12:07:50 667.19 ▲ 3.91 352,217
12:02:50 667.24 ▲ 3.96 347,120
11:57:50 667.30 ▲ 4.02 342,466
11:52:50 667.26 ▲ 3.98 337,341
11:47:50 667.07 ▲ 3.79 333,388
11:42:50 667.05 ▲ 3.77 329,651
11:37:50 666.79 ▲ 3.51 325,336
11:32:50 666.90 ▲ 3.62 319,898
11:27:50 666.82 ▲ 3.54 315,635
11:22:50 666.87 ▲ 3.59 311,151
11:17:50 666.72 ▲ 3.44 306,255
11:12:50 666.64 ▲ 3.36 302,004
11:07:50 666.82 ▲ 3.54 297,254
11:02:50 666.82 ▲ 3.54 292,599
10:57:50 666.81 ▲ 3.53 286,920
10:52:50 666.80 ▲ 3.52 280,728
10:47:50 666.86 ▲ 3.58 273,211
10:42:50 667.13 ▲ 3.85 266,947
10:37:50 667.10 ▲ 3.82 260,306
10:32:50 666.92 ▲ 3.64 252,708
10:27:50 666.83 ▲ 3.55 245,905
10:22:50 667.04 ▲ 3.76 237,607
10:17:50 667.00 ▲ 3.72 229,399
10:12:50 666.89 ▲ 3.61 220,802
10:07:50 666.76 ▲ 3.48 210,106
10:02:50 666.53 ▲ 3.25 200,033
09:57:50 666.55 ▲ 3.27 189,071
09:52:50 666.56 ▲ 3.28 176,662
09:47:50 666.22 ▲ 2.94 165,159
09:42:50 666.42 ▲ 3.14 154,802
09:37:50 666.64 ▲ 3.36 145,017
09:32:50 666.76 ▲ 3.48 132,096
09:27:50 666.74 ▲ 3.46 117,793
09:22:50 666.73 ▲ 3.45 101,744
09:17:50 666.83 ▲ 3.55 86,270
09:12:50 666.86 ▲ 3.58 70,237
09:07:50 665.85 ▲ 2.57 50,149
09:06:50 665.70 ▲ 2.42 46,171
09:05:50 665.62 ▲ 2.34 39,909
09:04:50 665.27 ▲ 1.99 35,754
09:03:50 665.39 ▲ 2.11 30,734
09:02:50 665.46 ▲ 2.18 26,014
09:01:50 665.08 ▲ 1.80 20,396
 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
06.26 07:20    실시간신청    최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,371.54 ▲ 1.17 0.05%
코스닥 665.19 ▲ 1.91 0.29%
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.