코스피/코스닥MKFI업종테마그룹
 02.15 15:59 전체 l 8주간 l 차트
코스피 코스닥
지수 전일 2,196.09 2,225.85 738.66 742.27
전일비 등락률 ▼ 29.76 ▼ 1.34% ▼ 3.61 ▼ 0.49%
시가/고가/저가 2,210.94 / 2,210.94 / 2,187.71 741.53 / 743.20 / 734.37
상한가/상승/보합/하락/하한가 ↑0 / ▲273 / 74 / ▼549 / ↓0 ↑2 / ▲430 / 84 / ▼772 / ↓0
거래량(천주) 전일동시간대비 400,591 ▼ 160,714 737,998 ▲ 12,366
거래대금(백만원) 전일동시간대비 5,097,630 ▼ 1,183,543 4,103,589 ▲ 177,624
52주 최고 등락률 2,516.57 ▼ 12.73% 906.06 ▼ 18.48%
52주 최저 등락률 1,984.53 ▲ 10.66% 617.00 ▲ 19.72%
연중 최고 등락률 2,225.85 ▼ 1.34% 742.46 ▼ 0.51%
연중 최저 등락률 1,984.53 ▲ 10.66% 648.95 ▲ 13.82%

지수 전일비 거래량 베이시스 미결제약정(계약) 전일비
선물 19년 3월물 284.15 ▼ 4.2 251,366(계약) 0.17 298,951 ▲ 270,506
KOSPI 200 283.98 ▼ 4.70 77,187(천주) - - -

 코스피 시간대별 지수

시간 현재가 전일비 거래량
15:30:30 2,195.73 ▼ 30.12 394,404
15:29:50 2,195.07 ▼ 30.78 384,973
15:28:50 2,195.07 ▼ 30.78 384,973
15:27:50 2,195.07 ▼ 30.78 384,973
15:26:50 2,195.07 ▼ 30.78 384,973
15:25:50 2,195.07 ▼ 30.78 384,973
15:24:50 2,195.07 ▼ 30.78 384,973
15:23:50 2,195.07 ▼ 30.78 384,973
15:22:50 2,195.07 ▼ 30.78 384,973
15:21:50 2,195.07 ▼ 30.78 384,973
15:20:50 2,195.07 ▼ 30.78 384,973
15:15:50 2,196.54 ▼ 29.31 379,175
15:10:50 2,197.41 ▼ 28.44 373,641
15:05:50 2,196.71 ▼ 29.14 368,851
15:00:50 2,198.76 ▼ 27.09 364,387
14:55:50 2,194.03 ▼ 31.82 359,185
14:50:50 2,194.75 ▼ 31.10 354,754
14:45:50 2,191.40 ▼ 34.45 350,058
14:40:50 2,190.43 ▼ 35.42 345,130
14:35:50 2,189.83 ▼ 36.02 341,352
14:30:50 2,188.67 ▼ 37.18 336,414
14:25:50 2,189.64 ▼ 36.21 331,521
14:20:50 2,189.50 ▼ 36.35 327,138
14:15:50 2,192.14 ▼ 33.71 323,933
14:10:50 2,190.29 ▼ 35.56 320,721
14:05:50 2,190.34 ▼ 35.51 316,128
14:00:50 2,191.07 ▼ 34.78 311,522
13:55:50 2,192.75 ▼ 33.10 307,435
13:50:50 2,191.63 ▼ 34.22 302,407
13:45:50 2,191.37 ▼ 34.48 298,244
13:40:50 2,191.03 ▼ 34.82 294,741
13:35:50 2,191.90 ▼ 33.95 291,132
13:30:50 2,193.89 ▼ 31.96 287,507
13:25:50 2,193.95 ▼ 31.90 282,829
13:20:50 2,193.20 ▼ 32.65 277,935
13:15:50 2,192.40 ▼ 33.45 272,207
13:10:50 2,192.25 ▼ 33.60 269,112
13:05:50 2,190.68 ▼ 35.17 267,120
13:00:50 2,191.07 ▼ 34.78 265,002
12:55:50 2,191.04 ▼ 34.81 262,963
12:50:50 2,191.62 ▼ 34.23 260,920
12:45:50 2,192.89 ▼ 32.96 258,832
12:40:50 2,193.07 ▼ 32.78 256,529
12:35:50 2,191.13 ▼ 34.72 254,595
12:30:50 2,190.81 ▼ 35.04 252,541
12:25:50 2,192.47 ▼ 33.38 250,258
12:20:50 2,189.81 ▼ 36.04 247,854
12:15:50 2,189.94 ▼ 35.91 245,523
12:10:50 2,190.59 ▼ 35.26 242,910
12:05:50 2,191.69 ▼ 34.16 240,362
12:00:50 2,191.72 ▼ 34.13 237,755
11:55:50 2,191.95 ▼ 33.90 235,164
11:50:50 2,190.44 ▼ 35.41 232,043
11:45:50 2,193.35 ▼ 32.50 229,283
11:40:50 2,193.87 ▼ 31.98 226,711
11:35:50 2,194.14 ▼ 31.71 223,933
11:30:50 2,192.95 ▼ 32.90 219,932
11:25:50 2,194.29 ▼ 31.56 215,640
11:20:50 2,196.22 ▼ 29.63 210,511
11:15:50 2,200.60 ▼ 25.25 205,118
11:10:50 2,202.59 ▼ 23.26 201,455
11:05:50 2,201.00 ▼ 24.85 197,860
11:00:50 2,202.45 ▼ 23.40 193,643
10:55:50 2,203.52 ▼ 22.33 189,121
10:50:50 2,204.03 ▼ 21.82 184,678
10:45:50 2,202.41 ▼ 23.44 179,034
10:40:50 2,202.86 ▼ 22.99 173,386
10:35:50 2,204.82 ▼ 21.03 167,922
10:30:50 2,206.91 ▼ 18.94 164,231
10:25:50 2,206.26 ▼ 19.59 159,609
10:20:50 2,208.07 ▼ 17.78 154,853
10:15:50 2,207.36 ▼ 18.49 149,772
10:10:50 2,206.02 ▼ 19.83 143,787
10:05:50 2,208.35 ▼ 17.50 137,003
10:00:50 2,205.54 ▼ 20.31 131,513
09:55:50 2,203.56 ▼ 22.29 124,412
09:50:50 2,205.42 ▼ 20.43 116,823
09:45:50 2,205.73 ▼ 20.12 109,149
09:40:50 2,204.40 ▼ 21.45 98,931
09:35:50 2,207.02 ▼ 18.83 87,940
09:30:50 2,208.91 ▼ 16.94 79,348
09:25:50 2,209.96 ▼ 15.89 67,924
09:20:50 2,205.88 ▼ 19.97 59,073
09:15:50 2,204.84 ▼ 21.01 48,957
09:10:50 2,205.67 ▼ 20.18 37,026
09:07:50 2,206.64 ▼ 19.21 28,074
09:06:50 2,205.85 ▼ 20.00 24,971
09:05:50 2,206.56 ▼ 19.29 22,335
09:04:50 2,208.07 ▼ 17.78 20,215
09:03:50 2,207.51 ▼ 18.34 17,519
09:02:50 2,207.38 ▼ 18.47 14,362
09:01:50 2,208.10 ▼ 17.75 11,320
 코스닥 시간대별 지수

시간 현재가 전일비 거래량
15:32:40 738.66 ▼ 3.61 726,530
15:31:50 738.65 ▼ 3.62 725,715
15:30:50 738.65 ▼ 3.62 725,715
15:29:50 739.05 ▼ 3.22 712,389
15:28:50 739.05 ▼ 3.22 712,389
15:27:50 739.05 ▼ 3.22 712,389
15:26:50 739.05 ▼ 3.22 712,389
15:25:50 739.05 ▼ 3.22 712,389
15:24:50 739.05 ▼ 3.22 712,389
15:23:50 739.05 ▼ 3.22 712,389
15:22:50 739.05 ▼ 3.22 712,389
15:17:50 738.49 ▼ 3.78 704,563
15:12:50 738.77 ▼ 3.50 692,779
15:07:50 738.38 ▼ 3.89 683,078
15:02:50 738.37 ▼ 3.90 673,050
14:57:50 737.75 ▼ 4.52 663,620
14:52:50 737.60 ▼ 4.67 654,875
14:47:50 736.49 ▼ 5.78 647,164
14:42:50 735.81 ▼ 6.46 639,445
14:37:50 735.70 ▼ 6.57 630,841
14:32:50 735.98 ▼ 6.29 622,311
14:27:50 736.29 ▼ 5.98 610,311
14:22:50 735.78 ▼ 6.49 601,939
14:17:50 735.97 ▼ 6.30 595,553
14:12:50 735.52 ▼ 6.75 590,402
14:07:50 735.82 ▼ 6.45 584,864
14:02:50 736.40 ▼ 5.87 578,608
13:57:50 736.30 ▼ 5.97 572,428
13:52:50 736.38 ▼ 5.89 566,729
13:47:50 736.40 ▼ 5.87 560,819
13:42:50 736.80 ▼ 5.47 554,644
13:37:50 736.95 ▼ 5.32 549,863
13:32:50 736.94 ▼ 5.33 544,178
13:27:50 737.13 ▼ 5.14 538,170
13:22:50 736.68 ▼ 5.59 531,963
13:17:50 736.40 ▼ 5.87 526,123
13:12:50 736.02 ▼ 6.25 519,451
13:07:50 735.71 ▼ 6.56 513,730
13:02:50 735.49 ▼ 6.78 507,825
12:57:50 735.59 ▼ 6.68 503,172
12:52:50 735.55 ▼ 6.72 498,895
12:47:50 735.86 ▼ 6.41 493,344
12:42:50 735.95 ▼ 6.32 488,172
12:37:50 735.61 ▼ 6.66 482,883
12:32:50 735.26 ▼ 7.01 479,290
12:27:50 735.22 ▼ 7.05 475,296
12:22:50 734.92 ▼ 7.35 470,984
12:17:50 734.60 ▼ 7.67 466,240
12:12:50 734.95 ▼ 7.32 462,089
12:07:50 735.17 ▼ 7.10 457,520
12:02:50 735.53 ▼ 6.74 453,214
11:57:50 735.15 ▼ 7.12 449,273
11:52:50 734.92 ▼ 7.35 444,738
11:47:50 735.02 ▼ 7.25 440,615
11:42:50 734.88 ▼ 7.39 435,982
11:37:50 734.46 ▼ 7.81 430,487
11:32:50 734.51 ▼ 7.76 425,301
11:27:50 734.62 ▼ 7.65 419,713
11:22:50 734.88 ▼ 7.39 413,747
11:17:50 735.85 ▼ 6.42 406,307
11:12:50 736.43 ▼ 5.84 398,837
11:07:50 736.31 ▼ 5.96 391,006
11:02:50 736.02 ▼ 6.25 381,863
10:57:50 736.62 ▼ 5.65 372,790
10:52:50 737.06 ▼ 5.21 362,025
10:47:50 737.33 ▼ 4.94 350,747
10:42:50 737.91 ▼ 4.36 335,866
10:37:50 739.87 ▼ 2.40 321,982
10:32:50 740.48 ▼ 1.79 312,111
10:27:50 740.58 ▼ 1.69 304,057
10:22:50 740.63 ▼ 1.64 294,734
10:17:50 740.45 ▼ 1.82 284,676
10:12:50 740.45 ▼ 1.82 273,407
10:07:50 740.77 ▼ 1.50 260,061
10:02:50 740.71 ▼ 1.56 246,891
09:57:50 740.51 ▼ 1.76 233,714
09:52:50 741.31 ▼ 0.96 219,245
09:47:50 742.00 ▼ 0.27 204,753
09:42:50 741.88 ▼ 0.39 190,876
09:37:50 742.39 ▲ 0.12 177,951
09:32:50 742.99 ▲ 0.72 162,711
09:27:50 742.73 ▲ 0.46 147,127
09:22:50 742.06 ▼ 0.21 128,858
09:17:50 741.44 ▼ 0.83 109,446
09:12:50 741.67 ▼ 0.60 87,917
09:07:50 740.28 ▼ 1.99 63,371
09:06:50 740.53 ▼ 1.74 56,562
09:05:50 740.14 ▼ 2.13 50,306
09:04:50 739.97 ▼ 2.30 43,924
09:03:50 740.58 ▼ 1.69 37,907
09:02:50 740.48 ▼ 1.79 31,018
09:01:50 740.76 ▼ 1.51 23,414
 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
02.15 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,196.09 ▼ 29.76 -1.34%
코스닥 738.66 ▼ 3.61 -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.