코스피/코스닥MKFI업종테마그룹
 11.14 16:59 전체 l 8주간 l 차트
코스피 코스닥
지수 전일 2,139.23 2,122.45 663.31 661.85
전일비 등락률 ▲ 16.78 ▲ 0.79% ▲ 1.46 ▲ 0.22%
시가/고가/저가 2,127.54 / 2,139.23 / 2,121.32 663.25 / 666.05 / 659.21
상한가/상승/보합/하락/하한가 ↑2 / ▲414 / 67 / ▼422 / ↓0 ↑4 / ▲584 / 90 / ▼654 / ↓0
거래량(천주) 전일동시간대비 521,109 ▼ 134,698 1,359,616 ▲ 24,315
거래대금(백만원) 전일동시간대비 6,080,226 ▲ 765,393 5,251,760 ▲ 502,266
52주 최고 등락률 2,252.05 ▼ 5.01% 770.66 ▼ 13.93%
52주 최저 등락률 1,891.81 ▲ 13.08% 540.83 ▲ 22.65%
연중 최고 등락률 2,252.05 ▼ 5.01% 770.66 ▼ 13.93%
연중 최저 등락률 1,891.81 ▲ 13.08% 540.83 ▲ 22.65%

지수 전일비 거래량 베이시스 미결제약정(계약) 전일비
선물 19년 12월물 284.00 ▲ 2.15 233,112(계약) 0.07 325,337 ▲ 297,037
KOSPI 200 283.93 ▲ 2.65 79,764(천주) - - -

 코스피 시간대별 지수

시간 현재가 전일비 거래량
16:32:50 2,139.17 ▲ 16.72 515,865
16:31:50 2,138.86 ▲ 16.41 515,640
16:30:50 2,138.86 ▲ 16.41 515,640
16:29:50 2,130.77 ▲ 8.32 488,708
16:28:50 2,130.77 ▲ 8.32 488,708
16:27:50 2,130.77 ▲ 8.32 488,708
16:26:50 2,130.77 ▲ 8.32 488,708
16:25:50 2,130.77 ▲ 8.32 488,708
16:24:50 2,130.77 ▲ 8.32 488,708
16:23:50 2,130.77 ▲ 8.32 488,708
16:22:50 2,130.77 ▲ 8.32 488,708
16:17:50 2,132.05 ▲ 9.60 484,605
16:12:50 2,131.97 ▲ 9.52 477,756
16:07:50 2,131.10 ▲ 8.65 472,854
16:02:50 2,131.48 ▲ 9.03 467,975
15:57:50 2,130.30 ▲ 7.85 464,282
15:52:50 2,130.18 ▲ 7.73 460,962
15:47:50 2,129.27 ▲ 6.82 457,033
15:42:50 2,130.67 ▲ 8.22 453,840
15:37:50 2,129.90 ▲ 7.45 449,732
15:32:50 2,129.01 ▲ 6.56 446,417
15:27:50 2,128.77 ▲ 6.32 442,929
15:22:50 2,127.66 ▲ 5.21 439,626
15:17:50 2,128.13 ▲ 5.68 434,429
15:12:50 2,126.35 ▲ 3.90 428,426
15:07:50 2,125.86 ▲ 3.41 424,043
15:02:50 2,129.18 ▲ 6.73 418,458
14:57:50 2,129.52 ▲ 7.07 414,456
14:52:50 2,128.14 ▲ 5.69 409,924
14:47:50 2,128.29 ▲ 5.84 405,087
14:42:50 2,129.44 ▲ 6.99 401,096
14:37:50 2,128.55 ▲ 6.10 396,478
14:32:50 2,129.47 ▲ 7.02 389,804
14:27:50 2,128.45 ▲ 6.00 383,128
14:22:50 2,128.03 ▲ 5.58 377,469
14:17:50 2,127.54 ▲ 5.09 372,006
14:12:50 2,128.15 ▲ 5.70 366,452
14:07:50 2,128.27 ▲ 5.82 359,579
14:02:50 2,128.97 ▲ 6.52 353,258
13:57:50 2,125.34 ▲ 2.89 344,819
13:52:50 2,126.28 ▲ 3.83 337,276
13:47:50 2,125.44 ▲ 2.99 330,540
13:42:50 2,126.77 ▲ 4.32 324,242
13:37:50 2,126.60 ▲ 4.15 318,900
13:32:50 2,127.36 ▲ 4.91 313,806
13:27:50 2,127.45 ▲ 5.00 305,108
13:22:50 2,125.82 ▲ 3.37 298,830
13:17:50 2,125.64 ▲ 3.19 292,486
13:12:50 2,126.08 ▲ 3.63 286,087
13:07:50 2,125.70 ▲ 3.25 281,131
13:02:50 2,127.05 ▲ 4.60 277,005
12:57:50 2,126.46 ▲ 4.01 272,011
12:52:50 2,127.18 ▲ 4.73 267,983
12:47:50 2,128.60 ▲ 6.15 264,737
12:42:50 2,128.73 ▲ 6.28 261,345
12:37:50 2,128.68 ▲ 6.23 257,811
12:32:50 2,126.43 ▲ 3.98 254,778
12:27:50 2,124.49 ▲ 2.04 251,086
12:22:50 2,125.52 ▲ 3.07 247,775
12:17:50 2,124.55 ▲ 2.10 244,239
12:12:50 2,123.31 ▲ 0.86 241,082
12:07:50 2,123.10 ▲ 0.65 237,361
12:02:50 2,124.11 ▲ 1.66 233,861
11:57:50 2,122.74 ▲ 0.29 229,500
11:52:50 2,124.01 ▲ 1.56 225,928
11:47:50 2,122.80 ▲ 0.35 222,107
11:42:50 2,122.68 ▲ 0.23 216,822
11:37:50 2,127.26 ▲ 4.81 211,369
11:32:50 2,129.39 ▲ 6.94 205,855
11:27:50 2,128.15 ▲ 5.70 202,302
11:22:50 2,126.79 ▲ 4.34 196,520
11:17:50 2,127.13 ▲ 4.68 192,049
11:12:50 2,126.64 ▲ 4.19 186,081
11:07:50 2,126.29 ▲ 3.84 180,384
11:02:50 2,127.89 ▲ 5.44 174,320
10:57:50 2,129.50 ▲ 7.05 166,665
10:52:50 2,133.48 ▲ 11.03 159,583
10:47:50 2,133.04 ▲ 10.59 151,854
10:42:50 2,130.43 ▲ 7.98 141,974
10:37:50 2,131.87 ▲ 9.42 131,369
10:32:50 2,129.66 ▲ 7.21 118,547
10:27:50 2,130.56 ▲ 8.11 105,824
10:22:50 2,126.90 ▲ 4.45 95,446
10:17:50 2,128.37 ▲ 5.92 80,930
10:12:50 2,128.38 ▲ 5.93 64,111
10:07:50 2,128.73 ▲ 6.28 44,839
10:06:50 2,128.91 ▲ 6.46 40,438
10:05:50 2,128.24 ▲ 5.79 35,901
10:04:50 2,128.58 ▲ 6.13 31,936
10:03:50 2,128.07 ▲ 5.62 27,144
10:02:50 2,127.62 ▲ 5.17 21,842
10:01:50 2,128.49 ▲ 6.04 15,236
 코스닥 시간대별 지수

시간 현재가 전일비 거래량
16:32:50 663.23 ▲ 1.38 1,348,528
16:31:50 663.12 ▲ 1.27 1,348,220
16:30:50 663.12 ▲ 1.27 1,348,220
16:29:50 662.67 ▲ 0.82 1,332,068
16:28:50 662.67 ▲ 0.82 1,332,068
16:27:50 662.67 ▲ 0.82 1,332,068
16:26:50 662.67 ▲ 0.82 1,332,068
16:25:50 662.67 ▲ 0.82 1,332,068
16:24:50 662.67 ▲ 0.82 1,332,068
16:23:50 662.67 ▲ 0.82 1,332,068
16:22:50 662.67 ▲ 0.82 1,332,068
16:17:50 662.41 ▲ 0.56 1,320,751
16:12:50 661.86 ▲ 0.01 1,304,660
16:07:50 662.05 ▲ 0.20 1,287,407
16:02:50 661.82 ▼ 0.03 1,276,186
15:57:50 661.95 ▲ 0.10 1,264,847
15:52:50 662.00 ▲ 0.15 1,253,193
15:47:50 661.80 ▼ 0.05 1,242,002
15:42:50 661.70 ▼ 0.15 1,231,828
15:37:50 661.50 ▼ 0.35 1,218,374
15:32:50 661.53 ▼ 0.32 1,210,220
15:27:50 661.33 ▼ 0.52 1,201,394
15:22:50 660.21 ▼ 1.64 1,192,287
15:17:50 659.97 ▼ 1.88 1,180,156
15:12:50 660.13 ▼ 1.72 1,166,766
15:07:50 660.41 ▼ 1.44 1,156,015
15:02:50 660.47 ▼ 1.38 1,142,407
14:57:50 660.27 ▼ 1.58 1,129,993
14:52:50 660.16 ▼ 1.69 1,115,912
14:47:50 660.26 ▼ 1.59 1,104,894
14:42:50 660.38 ▼ 1.47 1,093,379
14:37:50 660.54 ▼ 1.31 1,082,782
14:32:50 660.42 ▼ 1.43 1,067,982
14:27:50 660.08 ▼ 1.77 1,056,460
14:22:50 659.85 ▼ 2.00 1,045,914
14:17:50 659.70 ▼ 2.15 1,033,707
14:12:50 659.68 ▼ 2.17 1,020,484
14:07:50 659.40 ▼ 2.45 1,005,022
14:02:50 659.59 ▼ 2.26 986,563
13:57:50 659.82 ▼ 2.03 963,287
13:52:50 660.32 ▼ 1.53 947,518
13:47:50 660.97 ▼ 0.88 932,963
13:42:50 661.35 ▼ 0.50 920,642
13:37:50 661.61 ▼ 0.24 908,951
13:32:50 662.15 ▲ 0.30 896,649
13:27:50 662.60 ▲ 0.75 886,825
13:22:50 662.70 ▲ 0.85 876,089
13:17:50 662.90 ▲ 1.05 866,203
13:12:50 662.65 ▲ 0.80 855,213
13:07:50 662.73 ▲ 0.88 841,305
13:02:50 662.96 ▲ 1.11 829,072
12:57:50 662.93 ▲ 1.08 816,410
12:52:50 662.95 ▲ 1.10 805,223
12:47:50 663.24 ▲ 1.39 793,850
12:42:50 662.87 ▲ 1.02 783,244
12:37:50 662.65 ▲ 0.80 771,951
12:32:50 662.48 ▲ 0.63 759,442
12:27:50 662.65 ▲ 0.80 745,326
12:22:50 662.80 ▲ 0.95 733,884
12:17:50 662.84 ▲ 0.99 720,238
12:12:50 662.64 ▲ 0.79 707,366
12:07:50 662.48 ▲ 0.63 696,928
12:02:50 662.59 ▲ 0.74 685,584
11:57:50 662.20 ▲ 0.35 672,580
11:52:50 662.65 ▲ 0.80 659,649
11:47:50 662.60 ▲ 0.75 644,628
11:42:50 662.72 ▲ 0.87 627,322
11:37:50 663.90 ▲ 2.05 612,112
11:32:50 664.13 ▲ 2.28 597,104
11:27:50 663.88 ▲ 2.03 579,307
11:22:50 663.91 ▲ 2.06 559,211
11:17:50 663.69 ▲ 1.84 541,156
11:12:50 663.95 ▲ 2.10 521,138
11:07:50 663.61 ▲ 1.76 498,659
11:02:50 663.86 ▲ 2.01 468,028
10:57:50 664.76 ▲ 2.91 436,087
10:52:50 665.45 ▲ 3.60 411,429
10:47:50 665.64 ▲ 3.79 381,064
10:42:50 665.80 ▲ 3.95 351,086
10:37:50 665.95 ▲ 4.10 322,001
10:32:50 665.55 ▲ 3.70 294,296
10:27:50 664.58 ▲ 2.73 259,984
10:22:50 664.01 ▲ 2.16 221,458
10:17:50 664.07 ▲ 2.22 186,774
10:12:50 664.68 ▲ 2.83 144,072
10:07:50 664.11 ▲ 2.26 101,531
10:06:50 662.99 ▲ 1.14 90,829
10:05:50 662.66 ▲ 0.81 81,159
10:04:50 662.76 ▲ 0.91 72,620
10:03:50 662.77 ▲ 0.92 60,738
10:02:50 662.79 ▲ 0.94 47,116
10:01:50 662.95 ▲ 1.10 29,812
 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
11.14 16:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,139.23 ▲ 16.78 0.79%
코스닥 663.31 ▲ 1.46 0.22%
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.