코스피/코스닥MKFI업종테마그룹
 04.08 15:59 전체 l 8주간 l 차트
코스피 코스닥
지수 전일 1,807.14 1,823.60 607.37 606.90
전일비 등락률 ▼ 16.46 ▼ 0.90% ▲ 0.47 ▲ 0.08%
시가/고가/저가 1,815.75 / 1,842.16 / 1,801.80 604.46 / 615.32 / 599.30
상한가/상승/보합/하락/하한가 ↑2 / ▲491 / 53 / ▼358 / ↓0 ↑6 / ▲748 / 82 / ▼495 / ↓0
거래량(천주) 전일동시간대비 907,493 ▼ 32,013 2,362,934 ▲ 296,703
거래대금(백만원) 전일동시간대비 11,126,542 ▼ 271,795 12,763,686 ▲ 89,487
52주 최고 등락률 2,277.23 ▼ 20.64% 770.66 ▼ 21.19%
52주 최저 등락률 1,439.43 ▲ 25.55% 419.55 ▲ 44.77%
연중 최고 등락률 2,277.23 ▼ 20.64% 692.64 ▼ 12.31%
연중 최저 등락률 1,439.43 ▲ 25.55% 419.55 ▲ 44.77%

지수 전일비 거래량 베이시스 미결제약정(계약) 전일비
선물 20년 6월물 241.50 ▼ 3.75 467,745(계약) -0.39 328,307 ▲ 303,827
KOSPI 200 241.89 ▼ 2.98 173,124(천주) - - -

 코스피 시간대별 지수

시간 현재가 전일비 거래량
15:32:30 1,807.13 ▼ 16.47 892,318
15:31:50 1,807.13 ▼ 16.47 892,318
15:30:50 1,807.13 ▼ 16.47 892,318
15:29:50 1,814.54 ▼ 9.06 871,679
15:28:50 1,814.54 ▼ 9.06 871,679
15:27:50 1,814.54 ▼ 9.06 871,679
15:26:50 1,814.54 ▼ 9.06 871,679
15:25:50 1,814.54 ▼ 9.06 871,679
15:24:50 1,814.54 ▼ 9.06 871,679
15:23:50 1,814.54 ▼ 9.06 871,679
15:22:50 1,814.54 ▼ 9.06 871,679
15:17:50 1,814.97 ▼ 8.63 862,338
15:12:50 1,819.60 ▼ 4.00 844,409
15:07:50 1,828.16 ▲ 4.56 826,404
15:02:50 1,831.54 ▲ 7.94 809,451
14:57:50 1,840.26 ▲ 16.66 795,576
14:52:50 1,842.16 ▲ 18.56 785,232
14:47:50 1,837.99 ▲ 14.39 772,570
14:42:50 1,834.82 ▲ 11.22 761,129
14:37:50 1,836.43 ▲ 12.83 752,237
14:32:50 1,836.06 ▲ 12.46 743,926
14:27:50 1,835.93 ▲ 12.33 736,508
14:22:50 1,835.32 ▲ 11.72 727,878
14:17:50 1,836.59 ▲ 12.99 716,379
14:12:50 1,836.33 ▲ 12.73 707,671
14:07:50 1,831.71 ▲ 8.11 698,290
14:02:50 1,829.80 ▲ 6.20 688,699
13:57:50 1,832.40 ▲ 8.80 678,423
13:52:50 1,832.10 ▲ 8.50 668,552
13:47:50 1,827.98 ▲ 4.38 660,658
13:42:50 1,826.50 ▲ 2.90 653,229
13:37:50 1,825.78 ▲ 2.18 647,231
13:32:50 1,825.42 ▲ 1.82 642,055
13:27:50 1,825.64 ▲ 2.04 636,273
13:22:50 1,825.38 ▲ 1.78 630,125
13:17:50 1,825.39 ▲ 1.79 622,355
13:12:50 1,816.06 ▼ 7.54 612,944
13:07:50 1,814.97 ▼ 8.63 607,801
13:02:50 1,816.87 ▼ 6.73 601,386
12:57:50 1,815.70 ▼ 7.90 595,527
12:52:50 1,816.98 ▼ 6.62 588,227
12:47:50 1,816.61 ▼ 6.99 581,154
12:42:50 1,816.91 ▼ 6.69 575,381
12:37:50 1,814.78 ▼ 8.82 568,983
12:32:50 1,815.33 ▼ 8.27 562,539
12:27:50 1,818.05 ▼ 5.55 557,066
12:22:50 1,814.54 ▼ 9.06 549,293
12:17:50 1,815.35 ▼ 8.25 542,487
12:12:50 1,816.25 ▼ 7.35 536,217
12:07:50 1,811.87 ▼ 11.73 528,668
12:02:50 1,814.10 ▼ 9.50 518,858
11:57:50 1,816.68 ▼ 6.92 511,106
11:52:50 1,816.88 ▼ 6.72 504,257
11:47:50 1,818.44 ▼ 5.16 498,060
11:42:50 1,817.66 ▼ 5.94 489,895
11:37:50 1,821.14 ▼ 2.46 481,840
11:32:50 1,820.73 ▼ 2.87 475,324
11:27:50 1,821.20 ▼ 2.40 468,914
11:22:50 1,822.33 ▼ 1.27 462,346
11:17:50 1,822.55 ▼ 1.05 454,310
11:12:50 1,820.40 ▼ 3.20 446,582
11:07:50 1,820.16 ▼ 3.44 439,147
11:02:50 1,815.76 ▼ 7.84 430,722
10:57:50 1,816.41 ▼ 7.19 421,558
10:52:50 1,815.34 ▼ 8.26 412,356
10:47:50 1,819.20 ▼ 4.40 400,293
10:42:50 1,820.97 ▼ 2.63 388,069
10:37:50 1,821.50 ▼ 2.10 374,157
10:32:50 1,823.17 ▼ 0.43 354,159
10:27:50 1,826.27 ▲ 2.67 336,837
10:22:50 1,824.88 ▲ 1.28 322,919
10:17:50 1,819.83 ▼ 3.77 311,730
10:12:50 1,816.25 ▼ 7.35 300,099
10:07:50 1,818.19 ▼ 5.41 287,498
10:02:50 1,812.57 ▼ 11.03 272,525
09:57:50 1,810.23 ▼ 13.37 258,990
09:52:50 1,809.37 ▼ 14.23 247,103
09:47:50 1,806.70 ▼ 16.90 232,739
09:42:50 1,803.81 ▼ 19.79 214,178
09:37:50 1,803.56 ▼ 20.04 195,723
09:32:50 1,805.95 ▼ 17.65 169,368
09:27:50 1,805.49 ▼ 18.11 151,855
09:22:50 1,811.78 ▼ 11.82 135,402
09:17:50 1,816.28 ▼ 7.32 115,933
09:12:50 1,810.11 ▼ 13.49 92,481
09:07:50 1,808.58 ▼ 15.02 64,375
09:06:50 1,808.78 ▼ 14.82 58,208
09:05:50 1,810.69 ▼ 12.91 50,849
09:04:50 1,810.05 ▼ 13.55 44,322
09:03:50 1,807.63 ▼ 15.97 36,954
09:02:50 1,813.52 ▼ 10.08 30,601
09:01:50 1,814.06 ▼ 9.54 22,573
 코스닥 시간대별 지수

시간 현재가 전일비 거래량
15:32:50 607.37 ▲ 0.47 2,320,730
15:31:50 607.33 ▲ 0.43 2,319,647
15:30:50 607.33 ▲ 0.43 2,319,647
15:29:50 608.41 ▲ 1.51 2,291,702
15:28:50 608.41 ▲ 1.51 2,291,702
15:27:50 608.41 ▲ 1.51 2,291,702
15:26:50 608.41 ▲ 1.51 2,291,702
15:25:50 608.41 ▲ 1.51 2,291,702
15:24:50 608.41 ▲ 1.51 2,291,702
15:23:50 608.41 ▲ 1.51 2,291,702
15:22:50 608.41 ▲ 1.51 2,291,702
15:17:50 608.81 ▲ 1.91 2,268,309
15:12:50 610.30 ▲ 3.40 2,237,796
15:07:50 612.24 ▲ 5.34 2,208,735
15:02:50 613.94 ▲ 7.04 2,171,104
14:57:50 615.19 ▲ 8.29 2,134,119
14:52:50 614.93 ▲ 8.03 2,112,193
14:47:50 614.03 ▲ 7.13 2,087,894
14:42:50 613.87 ▲ 6.97 2,068,305
14:37:50 613.88 ▲ 6.98 2,044,848
14:32:50 613.57 ▲ 6.67 2,022,282
14:27:50 613.20 ▲ 6.30 2,001,192
14:22:50 613.36 ▲ 6.46 1,973,873
14:17:50 614.47 ▲ 7.57 1,936,841
14:12:50 614.46 ▲ 7.56 1,904,774
14:07:50 613.14 ▲ 6.24 1,871,476
14:02:50 613.26 ▲ 6.36 1,834,431
13:57:50 614.34 ▲ 7.44 1,807,160
13:52:50 614.36 ▲ 7.46 1,770,250
13:47:50 613.20 ▲ 6.30 1,743,935
13:42:50 612.26 ▲ 5.36 1,720,024
13:37:50 611.73 ▲ 4.83 1,687,546
13:32:50 611.33 ▲ 4.43 1,667,455
13:27:50 611.64 ▲ 4.74 1,643,550
13:22:50 611.62 ▲ 4.72 1,619,720
13:17:50 611.24 ▲ 4.34 1,601,639
13:12:50 609.29 ▲ 2.39 1,582,765
13:07:50 609.52 ▲ 2.62 1,560,564
13:02:50 609.76 ▲ 2.86 1,533,923
12:57:50 609.66 ▲ 2.76 1,506,645
12:52:50 609.87 ▲ 2.97 1,484,406
12:47:50 609.86 ▲ 2.96 1,467,925
12:42:50 610.08 ▲ 3.18 1,438,217
12:37:50 609.45 ▲ 2.55 1,417,063
12:32:50 609.52 ▲ 2.62 1,397,556
12:27:50 609.46 ▲ 2.56 1,379,913
12:22:50 608.69 ▲ 1.79 1,366,904
12:17:50 607.87 ▲ 0.97 1,352,600
12:12:50 608.01 ▲ 1.11 1,340,198
12:07:50 606.82 ▼ 0.08 1,324,648
12:02:50 608.23 ▲ 1.33 1,304,071
11:57:50 609.52 ▲ 2.62 1,277,189
11:52:50 609.80 ▲ 2.90 1,257,732
11:47:50 609.79 ▲ 2.89 1,239,843
11:42:50 609.77 ▲ 2.87 1,219,008
11:37:50 610.32 ▲ 3.42 1,197,342
11:32:50 610.31 ▲ 3.41 1,179,069
11:27:50 610.50 ▲ 3.60 1,156,667
11:22:50 610.57 ▲ 3.67 1,138,384
11:17:50 610.45 ▲ 3.55 1,114,024
11:12:50 609.77 ▲ 2.87 1,092,252
11:07:50 609.42 ▲ 2.52 1,072,368
11:02:50 608.01 ▲ 1.11 1,052,486
10:57:50 607.69 ▲ 0.79 1,030,194
10:52:50 607.58 ▲ 0.68 1,009,204
10:47:50 609.00 ▲ 2.10 986,890
10:42:50 608.35 ▲ 1.45 960,767
10:37:50 608.95 ▲ 2.05 935,747
10:32:50 610.05 ▲ 3.15 909,212
10:27:50 611.30 ▲ 4.40 873,953
10:22:50 610.42 ▲ 3.52 844,742
10:17:50 608.88 ▲ 1.98 814,525
10:12:50 608.40 ▲ 1.50 783,918
10:07:50 608.29 ▲ 1.39 749,956
10:02:50 606.20 ▼ 0.70 715,262
09:57:50 605.70 ▼ 1.20 680,449
09:52:50 604.40 ▼ 2.50 645,799
09:47:50 603.58 ▼ 3.32 613,063
09:42:50 602.00 ▼ 4.90 573,899
09:37:50 601.36 ▼ 5.54 533,606
09:32:50 603.41 ▼ 3.49 490,317
09:27:50 602.70 ▼ 4.20 442,426
09:22:50 605.15 ▼ 1.75 387,878
09:17:50 606.69 ▼ 0.21 320,596
09:12:50 602.12 ▼ 4.78 260,500
09:07:50 600.74 ▼ 6.16 175,352
09:06:50 601.38 ▼ 5.52 162,269
09:05:50 602.21 ▼ 4.69 147,668
09:04:50 602.21 ▼ 4.69 129,615
09:03:50 601.30 ▼ 5.60 110,023
09:02:50 602.70 ▼ 4.20 86,149
09:01:50 602.73 ▼ 4.17 60,078
 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
04.08 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 1,807.14 ▼ 16.46 -0.90%
코스닥 607.37 ▲ 0.47 0.08%
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.