코스피/코스닥MKFI업종테마그룹
 08.21 15:45 전체 l 8주간 l 차트
코스피 코스닥
지수 전일 2,270.06 2,247.88 787.15 769.78
전일비 등락률 ▲ 22.18 ▲ 0.99% ▲ 17.37 ▲ 2.26%
시가/고가/저가 2,248.04 / 2,272.86 / 2,244.59 773.12 / 788.92 / 772.59
상한가/상승/보합/하락/하한가 ↑0 / ▲523 / 82 / ▼293 / ↓0 ↑3 / ▲891 / 102 / ▼249 / ↓0
거래량(천주) 전일동시간대비 290,503 ▲ 22,805 504,193 ▲ 27,913
거래대금(백만원) 전일동시간대비 5,093,280 ▲ 783,445 3,420,379 ▲ 233,375
52주 최고 등락률 2,607.10 ▼ 12.93% 932.01 ▼ 15.54%
52주 최저 등락률 2,218.09 ▲ 2.34% 637.36 ▲ 23.50%
연중 최고 등락률 2,607.10 ▼ 12.93% 932.01 ▼ 15.54%
연중 최저 등락률 2,218.09 ▲ 2.34% 743.68 ▲ 5.85%

지수 전일비 거래량 베이시스 미결제약정(계약) 전일비
선물 18년 9월물 292.50 ▲ 3.45 200,848(계약) 0.57 309,124 ▲ 280,139
KOSPI 200 291.93 ▲ 3.32 78,660(천주) - - -

 코스피 시간대별 지수

시간 현재가 전일비 거래량
15:32:30 2,270.06 ▲ 22.18 290,503
15:31:50 2,270.06 ▲ 22.18 290,503
15:30:50 2,270.06 ▲ 22.18 290,503
15:29:50 2,271.67 ▲ 23.79 282,941
15:28:50 2,271.67 ▲ 23.79 282,941
15:27:50 2,271.67 ▲ 23.79 282,941
15:26:50 2,271.67 ▲ 23.79 282,941
15:25:50 2,271.67 ▲ 23.79 282,941
15:24:50 2,271.67 ▲ 23.79 282,941
15:23:50 2,271.67 ▲ 23.79 282,941
15:22:50 2,271.67 ▲ 23.79 282,941
15:17:50 2,271.02 ▲ 23.14 279,928
15:12:50 2,271.11 ▲ 23.23 275,391
15:07:50 2,269.38 ▲ 21.50 271,070
15:02:50 2,271.08 ▲ 23.20 266,881
14:57:50 2,271.62 ▲ 23.74 261,902
14:52:50 2,271.82 ▲ 23.94 257,670
14:47:50 2,270.49 ▲ 22.61 252,206
14:42:50 2,269.40 ▲ 21.52 247,242
14:37:50 2,269.53 ▲ 21.65 243,812
14:32:50 2,270.84 ▲ 22.96 239,914
14:27:50 2,271.27 ▲ 23.39 235,266
14:22:50 2,269.27 ▲ 21.39 230,718
14:17:50 2,269.15 ▲ 21.27 226,647
14:12:50 2,267.68 ▲ 19.80 223,232
14:07:50 2,269.42 ▲ 21.54 219,295
14:02:50 2,269.55 ▲ 21.67 214,665
13:57:50 2,268.50 ▲ 20.62 210,685
13:52:50 2,266.71 ▲ 18.83 206,537
13:47:50 2,266.30 ▲ 18.42 202,210
13:42:50 2,267.13 ▲ 19.25 199,615
13:37:50 2,269.09 ▲ 21.21 196,841
13:32:50 2,268.55 ▲ 20.67 193,469
13:27:50 2,268.52 ▲ 20.64 190,478
13:22:50 2,268.13 ▲ 20.25 188,463
13:17:50 2,268.16 ▲ 20.28 186,067
13:12:50 2,268.22 ▲ 20.34 183,928
13:07:50 2,268.17 ▲ 20.29 181,617
13:02:50 2,268.24 ▲ 20.36 179,874
12:57:50 2,267.95 ▲ 20.07 177,910
12:52:50 2,267.62 ▲ 19.74 176,231
12:47:50 2,268.48 ▲ 20.60 174,497
12:42:50 2,266.26 ▲ 18.38 172,846
12:37:50 2,265.95 ▲ 18.07 171,401
12:32:50 2,264.98 ▲ 17.10 169,644
12:27:50 2,266.41 ▲ 18.53 167,925
12:22:50 2,266.27 ▲ 18.39 166,282
12:17:50 2,265.28 ▲ 17.40 164,615
12:12:50 2,264.60 ▲ 16.72 163,053
12:07:50 2,265.76 ▲ 17.88 161,438
12:02:50 2,266.20 ▲ 18.32 159,871
11:57:50 2,266.10 ▲ 18.22 158,124
11:52:50 2,267.53 ▲ 19.65 155,705
11:47:50 2,266.25 ▲ 18.37 153,253
11:42:50 2,262.33 ▲ 14.45 150,818
11:37:50 2,261.10 ▲ 13.22 148,690
11:32:50 2,258.85 ▲ 10.97 146,623
11:27:50 2,259.22 ▲ 11.34 144,247
11:22:50 2,259.68 ▲ 11.80 141,936
11:17:50 2,258.38 ▲ 10.50 139,337
11:12:50 2,256.44 ▲ 8.56 136,350
11:07:50 2,255.89 ▲ 8.01 133,498
11:02:50 2,255.57 ▲ 7.69 130,461
10:57:50 2,256.66 ▲ 8.78 126,886
10:52:50 2,256.30 ▲ 8.42 123,322
10:47:50 2,254.44 ▲ 6.56 119,981
10:42:50 2,255.70 ▲ 7.82 116,939
10:37:50 2,255.15 ▲ 7.27 113,332
10:32:50 2,255.39 ▲ 7.51 108,645
10:27:50 2,254.71 ▲ 6.83 104,279
10:22:50 2,255.24 ▲ 7.36 100,815
10:17:50 2,256.47 ▲ 8.59 97,021
10:12:50 2,253.48 ▲ 5.60 91,876
10:07:50 2,251.96 ▲ 4.08 86,620
10:02:50 2,252.47 ▲ 4.59 81,745
09:57:50 2,253.30 ▲ 5.42 76,304
09:52:50 2,254.41 ▲ 6.53 71,067
09:47:50 2,252.83 ▲ 4.95 66,666
09:42:50 2,252.88 ▲ 5.00 60,727
09:37:50 2,252.38 ▲ 4.50 55,615
09:32:50 2,250.77 ▲ 2.89 49,742
09:27:50 2,251.22 ▲ 3.34 43,212
09:22:50 2,251.38 ▲ 3.50 36,435
09:17:50 2,251.72 ▲ 3.84 29,811
09:12:50 2,251.92 ▲ 4.04 22,936
09:08:50 2,251.46 ▲ 3.58 16,237
09:07:50 2,249.38 ▲ 1.50 14,766
09:06:50 2,247.76 ▼ 0.12 13,307
09:05:50 2,248.26 ▲ 0.38 11,936
09:04:50 2,249.80 ▲ 1.92 10,552
09:03:50 2,248.15 ▲ 0.27 9,163
09:02:50 2,246.86 ▼ 1.02 7,702
09:01:50 2,244.65 ▼ 3.23 6,171
 코스닥 시간대별 지수

시간 현재가 전일비 거래량
15:30:30 787.18 ▲ 17.40 502,350
15:29:50 787.36 ▲ 17.58 494,333
15:28:50 787.36 ▲ 17.58 494,333
15:27:50 787.36 ▲ 17.58 494,333
15:26:50 787.36 ▲ 17.58 494,333
15:25:50 787.36 ▲ 17.58 494,333
15:24:50 787.36 ▲ 17.58 494,333
15:23:50 787.36 ▲ 17.58 494,333
15:22:50 787.36 ▲ 17.58 494,333
15:21:50 787.36 ▲ 17.58 494,333
15:20:50 787.36 ▲ 17.58 494,333
15:15:50 787.29 ▲ 17.51 485,748
15:10:50 788.04 ▲ 18.26 478,556
15:05:50 788.33 ▲ 18.55 470,912
15:00:50 788.34 ▲ 18.56 464,254
14:55:50 788.42 ▲ 18.64 457,587
14:50:50 788.33 ▲ 18.55 451,274
14:45:50 788.42 ▲ 18.64 445,172
14:40:50 787.38 ▲ 17.60 439,388
14:35:50 787.02 ▲ 17.24 433,782
14:30:50 787.25 ▲ 17.47 429,498
14:25:50 786.78 ▲ 17.00 423,831
14:20:50 786.06 ▲ 16.28 417,540
14:15:50 785.32 ▲ 15.54 412,409
14:10:50 784.58 ▲ 14.80 407,295
14:05:50 785.05 ▲ 15.27 402,129
14:00:50 784.52 ▲ 14.74 397,550
13:55:50 783.93 ▲ 14.15 392,928
13:50:50 783.37 ▲ 13.59 388,351
13:45:50 783.62 ▲ 13.84 384,320
13:40:50 784.16 ▲ 14.38 380,460
13:35:50 784.30 ▲ 14.52 376,923
13:30:50 784.21 ▲ 14.43 372,434
13:25:50 783.73 ▲ 13.95 368,649
13:20:50 783.62 ▲ 13.84 364,521
13:15:50 783.35 ▲ 13.57 360,396
13:10:50 782.60 ▲ 12.82 356,238
13:05:50 782.44 ▲ 12.66 352,545
13:00:50 782.37 ▲ 12.59 348,825
12:55:50 781.95 ▲ 12.17 345,577
12:50:50 781.38 ▲ 11.60 342,256
12:45:50 781.11 ▲ 11.33 338,853
12:40:50 780.98 ▲ 11.20 335,612
12:35:50 780.99 ▲ 11.21 332,837
12:30:50 781.15 ▲ 11.37 329,531
12:25:50 781.26 ▲ 11.48 326,292
12:20:50 781.21 ▲ 11.43 322,892
12:15:50 781.08 ▲ 11.30 319,919
12:10:50 781.04 ▲ 11.26 316,936
12:05:50 780.78 ▲ 11.00 313,950
12:00:50 780.78 ▲ 11.00 310,530
11:55:50 780.85 ▲ 11.07 306,676
11:50:50 780.70 ▲ 10.92 302,700
11:45:50 780.46 ▲ 10.68 298,942
11:40:50 780.33 ▲ 10.55 294,317
11:35:50 780.46 ▲ 10.68 290,121
11:30:50 780.35 ▲ 10.57 286,283
11:25:50 780.34 ▲ 10.56 280,582
11:20:50 780.32 ▲ 10.54 276,026
11:15:50 780.11 ▲ 10.33 271,233
11:10:50 779.84 ▲ 10.06 266,745
11:05:50 779.75 ▲ 9.97 261,129
11:00:50 779.69 ▲ 9.91 255,197
10:55:50 779.62 ▲ 9.84 248,885
10:50:50 778.89 ▲ 9.11 242,980
10:45:50 778.59 ▲ 8.81 235,746
10:40:50 778.21 ▲ 8.43 229,484
10:35:50 778.64 ▲ 8.86 223,788
10:30:50 778.40 ▲ 8.62 218,626
10:25:50 778.18 ▲ 8.40 212,703
10:20:50 778.42 ▲ 8.64 206,461
10:15:50 778.19 ▲ 8.41 200,686
10:10:50 776.77 ▲ 6.99 193,042
10:05:50 777.60 ▲ 7.82 186,030
10:00:50 777.85 ▲ 8.07 179,372
09:55:50 778.12 ▲ 8.34 171,833
09:50:50 777.62 ▲ 7.84 163,174
09:45:50 777.24 ▲ 7.46 154,463
09:40:50 777.63 ▲ 7.85 144,428
09:35:50 776.73 ▲ 6.95 132,098
09:30:50 776.53 ▲ 6.75 121,183
09:25:50 776.37 ▲ 6.59 107,813
09:20:50 774.65 ▲ 4.87 87,644
09:15:50 775.29 ▲ 5.51 70,496
09:10:50 774.19 ▲ 4.41 53,403
09:08:50 774.23 ▲ 4.45 45,180
09:07:50 773.89 ▲ 4.11 41,401
09:06:50 773.69 ▲ 3.91 37,544
09:05:50 773.77 ▲ 3.99 33,349
09:04:50 773.52 ▲ 3.74 28,677
09:03:50 773.60 ▲ 3.82 24,127
09:02:50 773.58 ▲ 3.80 19,254
09:01:50 772.59 ▲ 2.81 13,762
 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
08.21 15:25    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,271.67 ▲ 23.79 1.06%
코스닥 787.36 ▲ 17.58 2.28%
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.