코스피/코스닥MKFI업종테마그룹
 02.28 15:59 전체 l 8주간 l 차트
코스피 코스닥
지수 전일 2,091.64 2,085.52 612.20 612.12
전일비 등락률 ▲ 6.12 ▲ 0.29% ▲ 0.08 ▲ 0.01%
시가/고가/저가 2,087.26 / 2,094.41 / 2,084.36 613.67 / 614.36 / 611.13
상한가/상승/보합/하락/하한가 ↑0 / ▲382 / 78 / ▼416 / ↓0 ↑2 / ▲494 / 98 / ▼611 / ↓0
거래량(천주) 전일동시간대비 399,821 ▲ 15,383 675,830 ▲ 16,690
거래대금(백만원) 전일동시간대비 5,051,497 ▲ 120,238 2,505,277 ▲ 30,556
52주 최고 등락률 2,108.99 ▼ 0.82% 710.42 ▼ 13.83%
52주 최저 등락률 1,892.75 ▲ 10.51% 573.54 ▲ 6.74%
연중 최고 등락률 2,108.99 ▼ 0.82% 645.90 ▼ 5.22%
연중 최저 등락률 2,015.68 ▲ 3.77% 604.75 ▲ 1.23%

지수 전일비 거래량 베이시스 미결제약정(계약) 전일비
선물 17년 3월물 269.75 ▲ 0.25 53,716(계약) -0.13 135,660 ▲ 108,595
KOSPI 200 270.06 ▲ 1.09 88,888(천주) - - -

 코스피 시간대별 지수

시간 현재가 전일비 거래량
15:32:40 2,091.24 ▲ 5.72 384,395
15:31:50 2,091.24 ▲ 5.72 384,332
15:30:50 2,091.24 ▲ 5.72 384,332
15:29:50 2,091.64 ▲ 6.12 354,340
15:28:50 2,091.64 ▲ 6.12 354,340
15:27:50 2,091.64 ▲ 6.12 354,340
15:26:50 2,091.64 ▲ 6.12 354,340
15:25:50 2,091.64 ▲ 6.12 354,340
15:24:50 2,091.64 ▲ 6.12 354,340
15:23:50 2,091.64 ▲ 6.12 354,340
15:22:50 2,091.64 ▲ 6.12 354,340
15:17:50 2,092.29 ▲ 6.77 351,257
15:12:50 2,091.56 ▲ 6.04 345,545
15:07:50 2,091.46 ▲ 5.94 340,029
15:02:50 2,092.23 ▲ 6.71 335,516
14:57:50 2,091.93 ▲ 6.41 327,841
14:52:50 2,091.58 ▲ 6.06 324,481
14:47:50 2,091.40 ▲ 5.88 321,315
14:42:50 2,091.43 ▲ 5.91 318,219
14:37:50 2,092.76 ▲ 7.24 314,770
14:32:50 2,093.05 ▲ 7.53 310,921
14:27:50 2,092.61 ▲ 7.09 302,979
14:22:50 2,092.17 ▲ 6.65 298,179
14:17:50 2,092.40 ▲ 6.88 294,445
14:12:50 2,092.78 ▲ 7.26 290,965
14:07:50 2,093.41 ▲ 7.89 287,437
14:02:50 2,092.56 ▲ 7.04 283,972
13:57:50 2,092.23 ▲ 6.71 272,086
13:52:50 2,093.35 ▲ 7.83 268,508
13:47:50 2,092.61 ▲ 7.09 265,192
13:42:50 2,093.24 ▲ 7.72 261,878
13:37:50 2,093.68 ▲ 8.16 257,984
13:32:50 2,093.63 ▲ 8.11 255,117
13:27:50 2,093.23 ▲ 7.71 248,904
13:22:50 2,092.22 ▲ 6.70 245,696
13:17:50 2,092.55 ▲ 7.03 242,370
13:12:50 2,092.73 ▲ 7.21 238,818
13:07:50 2,092.58 ▲ 7.06 235,074
13:02:50 2,092.59 ▲ 7.07 231,769
12:57:50 2,092.88 ▲ 7.36 225,330
12:52:50 2,092.25 ▲ 6.73 222,375
12:47:50 2,092.14 ▲ 6.62 219,138
12:42:50 2,092.48 ▲ 6.96 216,563
12:37:50 2,091.59 ▲ 6.07 213,534
12:32:50 2,091.53 ▲ 6.01 210,940
12:27:50 2,091.81 ▲ 6.29 206,957
12:22:50 2,091.80 ▲ 6.28 204,774
12:17:50 2,092.26 ▲ 6.74 202,747
12:12:50 2,091.62 ▲ 6.10 200,293
12:07:50 2,091.32 ▲ 5.80 197,957
12:02:50 2,090.43 ▲ 4.91 195,679
11:57:50 2,091.19 ▲ 5.67 190,460
11:52:50 2,091.35 ▲ 5.83 187,692
11:47:50 2,090.78 ▲ 5.26 184,844
11:42:50 2,090.77 ▲ 5.25 182,403
11:37:50 2,090.69 ▲ 5.17 178,996
11:32:50 2,090.62 ▲ 5.10 175,124
11:27:50 2,089.54 ▲ 4.02 167,545
11:22:50 2,091.18 ▲ 5.66 163,544
11:17:50 2,091.27 ▲ 5.75 159,296
11:12:50 2,092.20 ▲ 6.68 153,729
11:07:50 2,091.12 ▲ 5.60 149,072
11:02:50 2,091.33 ▲ 5.81 144,398
10:57:50 2,091.76 ▲ 6.24 136,618
10:52:50 2,090.70 ▲ 5.18 131,143
10:47:50 2,091.43 ▲ 5.91 126,064
10:42:50 2,091.29 ▲ 5.77 120,443
10:37:50 2,090.79 ▲ 5.27 115,565
10:32:50 2,089.80 ▲ 4.28 111,462
10:27:50 2,089.64 ▲ 4.12 104,557
10:22:50 2,089.69 ▲ 4.17 101,334
10:17:50 2,090.71 ▲ 5.19 98,413
10:12:50 2,088.89 ▲ 3.37 94,680
10:07:50 2,087.13 ▲ 1.61 90,603
10:02:50 2,087.41 ▲ 1.89 86,232
09:57:50 2,086.74 ▲ 1.22 78,736
09:52:50 2,087.78 ▲ 2.26 73,196
09:47:50 2,086.94 ▲ 1.42 69,438
09:42:50 2,086.29 ▲ 0.77 65,370
09:37:50 2,086.46 ▲ 0.94 61,197
09:32:50 2,085.30 ▼ 0.22 56,952
09:27:50 2,086.78 ▲ 1.26 49,669
09:22:50 2,086.66 ▲ 1.14 45,043
09:17:50 2,084.97 ▼ 0.55 39,233
09:12:50 2,086.15 ▲ 0.63 32,939
09:07:50 2,088.71 ▲ 3.19 21,944
09:06:50 2,086.08 ▲ 0.56 19,700
09:05:50 2,086.48 ▲ 0.96 17,532
09:04:50 2,088.00 ▲ 2.48 15,940
09:03:50 2,087.11 ▲ 1.59 14,366
09:02:50 2,087.63 ▲ 2.11 12,304
09:01:50 2,086.70 ▲ 1.18 8,699
 코스닥 시간대별 지수

시간 현재가 전일비 거래량
15:30:30 612.48 ▲ 0.36 656,837
15:29:50 612.62 ▲ 0.50 642,391
15:28:50 612.62 ▲ 0.50 642,391
15:27:50 612.62 ▲ 0.50 642,391
15:26:50 612.62 ▲ 0.50 642,391
15:25:50 612.62 ▲ 0.50 642,391
15:24:50 612.62 ▲ 0.50 642,391
15:23:50 612.62 ▲ 0.50 642,391
15:22:50 612.62 ▲ 0.50 642,391
15:21:50 612.62 ▲ 0.50 642,391
15:20:50 612.62 ▲ 0.50 642,391
15:15:50 612.24 ▲ 0.12 630,490
15:10:50 612.27 ▲ 0.15 620,773
15:05:50 612.51 ▲ 0.39 610,451
15:00:50 612.38 ▲ 0.26 602,378
14:55:50 612.24 ▲ 0.12 592,201
14:50:50 612.26 ▲ 0.14 584,912
14:45:50 612.22 ▲ 0.10 575,640
14:40:50 612.26 ▲ 0.14 567,014
14:35:50 612.24 ▲ 0.12 559,783
14:30:50 612.26 ▲ 0.14 552,500
14:25:50 612.37 ▲ 0.25 542,158
14:20:50 612.28 ▲ 0.16 533,468
14:15:50 612.31 ▲ 0.19 524,994
14:10:50 612.24 ▲ 0.12 516,251
14:05:50 612.21 ▲ 0.09 510,833
14:00:50 612.15 ▲ 0.03 503,720
13:55:50 612.16 ▲ 0.04 491,154
13:50:50 612.15 ▲ 0.03 484,644
13:45:50 612.18 ▲ 0.06 475,807
13:40:50 612.13 ▲ 0.01 467,813
13:35:50 611.92 ▼ 0.20 461,263
13:30:50 611.85 ▼ 0.27 453,174
13:25:50 611.93 ▼ 0.19 444,612
13:20:50 611.91 ▼ 0.21 439,582
13:15:50 611.91 ▼ 0.21 433,509
13:10:50 611.87 ▼ 0.25 429,559
13:05:50 611.86 ▼ 0.26 424,894
13:00:50 611.91 ▼ 0.21 420,713
12:55:50 611.80 ▼ 0.32 413,764
12:50:50 611.70 ▼ 0.42 409,249
12:45:50 611.64 ▼ 0.48 404,059
12:40:50 611.57 ▼ 0.55 397,535
12:35:50 611.71 ▼ 0.41 392,149
12:30:50 611.52 ▼ 0.60 387,870
12:25:50 611.52 ▼ 0.60 381,453
12:20:50 611.58 ▼ 0.54 377,540
12:15:50 611.51 ▼ 0.61 374,211
12:10:50 611.49 ▼ 0.63 370,046
12:05:50 611.53 ▼ 0.59 366,233
12:00:50 611.66 ▼ 0.46 362,286
11:55:50 611.61 ▼ 0.51 355,607
11:50:50 611.52 ▼ 0.60 352,079
11:45:50 611.48 ▼ 0.64 346,810
11:40:50 611.39 ▼ 0.73 340,777
11:35:50 611.56 ▼ 0.56 335,723
11:30:50 611.53 ▼ 0.59 330,909
11:25:50 611.49 ▼ 0.63 322,338
11:20:50 611.61 ▼ 0.51 317,274
11:15:50 611.58 ▼ 0.54 312,538
11:10:50 611.62 ▼ 0.50 306,987
11:05:50 611.38 ▼ 0.74 301,011
11:00:50 611.46 ▼ 0.66 295,562
10:55:50 611.62 ▼ 0.50 286,509
10:50:50 611.64 ▼ 0.48 280,125
10:45:50 611.84 ▼ 0.28 273,952
10:40:50 612.00 ▼ 0.12 267,088
10:35:50 612.00 ▼ 0.12 259,749
10:30:50 611.92 ▼ 0.20 250,743
10:25:50 612.02 ▼ 0.10 240,164
10:20:50 612.03 ▼ 0.09 232,125
10:15:50 611.95 ▼ 0.17 224,677
10:10:50 611.77 ▼ 0.35 216,576
10:05:50 611.66 ▼ 0.46 206,561
10:00:50 611.68 ▼ 0.44 196,764
09:55:50 611.66 ▼ 0.46 183,171
09:50:50 611.66 ▼ 0.46 171,485
09:45:50 611.72 ▼ 0.40 160,740
09:40:50 611.48 ▼ 0.64 150,213
09:35:50 611.45 ▼ 0.67 137,572
09:30:50 611.16 ▼ 0.96 123,732
09:25:50 611.73 ▼ 0.39 106,442
09:20:50 612.31 ▲ 0.19 91,841
09:15:50 612.39 ▲ 0.27 75,820
09:10:50 612.66 ▲ 0.54 56,516
09:07:50 613.08 ▲ 0.96 43,894
09:06:50 613.27 ▲ 1.15 39,742
09:05:50 613.62 ▲ 1.50 36,173
09:04:50 613.90 ▲ 1.78 32,319
09:03:50 614.25 ▲ 2.13 27,587
09:02:50 614.17 ▲ 2.05 22,296
09:01:50 614.05 ▲ 1.93 16,815
 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
02.28 15:59    실시간신청    최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,091.64 ▲ 6.12 0.29%
코스닥 612.20 ▲ 0.08 0.01%
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.