코스피/코스닥MKFI업종테마그룹
 07.03 15:59 전체 l 8주간 l 차트
코스피 코스닥
지수 전일 2,152.41 2,135.37 752.18 742.55
전일비 등락률 ▲ 17.04 ▲ 0.80% ▲ 9.63 ▲ 1.30%
시가/고가/저가 2,147.89 / 2,153.54 / 2,135.30 746.13 / 752.22 / 741.11
상한가/상승/보합/하락/하한가 ↑2 / ▲529 / 63 / ▼307 / ↓0 ↑1 / ▲817 / 108 / ▼404 / ↓0
거래량(천주) 전일동시간대비 770,054 ▼ 303,138 1,285,378 ▲ 147,064
거래대금(백만원) 전일동시간대비 8,649,543 ▼ 1,780,036 10,147,594 ▲ 2,719,738
52주 최고 등락률 2,277.23 ▼ 5.48% 766.96 ▼ 1.93%
52주 최저 등락률 1,439.43 ▲ 49.53% 419.55 ▲ 79.28%
연중 최고 등락률 2,277.23 ▼ 5.48% 766.96 ▼ 1.93%
연중 최저 등락률 1,439.43 ▲ 49.53% 419.55 ▲ 79.28%

지수 전일비 거래량 베이시스 미결제약정(계약) 전일비
선물 20년 9월물 286.50 ▲ 3.1 206,175(계약) 0.61 292,945 ▲ 264,840
KOSPI 200 285.89 ▲ 2.03 100,221(천주) - - -

 코스피 시간대별 지수

시간 현재가 전일비 거래량
15:32:50 2,152.41 ▲ 17.04 754,034
15:31:50 2,152.41 ▲ 17.04 754,029
15:30:50 2,152.41 ▲ 17.04 754,029
15:29:50 2,152.88 ▲ 17.51 741,980
15:28:50 2,152.88 ▲ 17.51 741,980
15:27:50 2,152.88 ▲ 17.51 741,980
15:26:50 2,152.88 ▲ 17.51 741,980
15:25:50 2,152.88 ▲ 17.51 741,980
15:24:50 2,152.88 ▲ 17.51 741,980
15:23:50 2,152.88 ▲ 17.51 741,980
15:22:50 2,152.88 ▲ 17.51 741,980
15:17:50 2,151.94 ▲ 16.57 733,172
15:12:50 2,148.87 ▲ 13.50 719,786
15:07:50 2,150.20 ▲ 14.83 709,529
15:02:50 2,150.65 ▲ 15.28 699,077
14:57:50 2,149.91 ▲ 14.54 690,794
14:52:50 2,149.26 ▲ 13.89 682,853
14:47:50 2,147.02 ▲ 11.65 673,560
14:42:50 2,147.91 ▲ 12.54 665,617
14:37:50 2,146.77 ▲ 11.40 656,520
14:32:50 2,146.20 ▲ 10.83 650,341
14:27:50 2,143.92 ▲ 8.55 641,740
14:22:50 2,141.56 ▲ 6.19 633,344
14:17:50 2,143.49 ▲ 8.12 624,065
14:12:50 2,142.96 ▲ 7.59 616,991
14:07:50 2,144.37 ▲ 9.00 610,055
14:02:50 2,143.46 ▲ 8.09 604,199
13:57:50 2,142.78 ▲ 7.41 599,110
13:52:50 2,142.86 ▲ 7.49 591,713
13:47:50 2,145.45 ▲ 10.08 583,110
13:42:50 2,145.35 ▲ 9.98 573,662
13:37:50 2,145.16 ▲ 9.79 566,564
13:32:50 2,145.02 ▲ 9.65 559,282
13:27:50 2,146.20 ▲ 10.83 550,893
13:22:50 2,146.15 ▲ 10.78 545,909
13:17:50 2,146.40 ▲ 11.03 539,776
13:12:50 2,145.71 ▲ 10.34 534,475
13:07:50 2,145.77 ▲ 10.40 528,466
13:02:50 2,148.00 ▲ 12.63 520,413
12:57:50 2,147.33 ▲ 11.96 513,718
12:52:50 2,147.65 ▲ 12.28 507,365
12:47:50 2,148.16 ▲ 12.79 501,005
12:42:50 2,147.89 ▲ 12.52 495,497
12:37:50 2,147.72 ▲ 12.35 490,433
12:32:50 2,147.30 ▲ 11.93 485,036
12:27:50 2,146.63 ▲ 11.26 480,400
12:22:50 2,144.32 ▲ 8.95 476,277
12:17:50 2,146.01 ▲ 10.64 471,693
12:12:50 2,146.32 ▲ 10.95 467,339
12:07:50 2,144.70 ▲ 9.33 462,612
12:02:50 2,146.07 ▲ 10.70 459,428
11:57:50 2,146.35 ▲ 10.98 455,952
11:52:50 2,146.25 ▲ 10.88 452,273
11:47:50 2,146.55 ▲ 11.18 448,599
11:42:50 2,147.73 ▲ 12.36 444,234
11:37:50 2,148.24 ▲ 12.87 440,657
11:32:50 2,148.22 ▲ 12.85 435,860
11:27:50 2,147.50 ▲ 12.13 429,653
11:22:50 2,147.11 ▲ 11.74 422,905
11:17:50 2,149.54 ▲ 14.17 416,778
11:12:50 2,147.83 ▲ 12.46 411,092
11:07:50 2,147.30 ▲ 11.93 402,012
11:02:50 2,145.80 ▲ 10.43 394,420
10:57:50 2,147.37 ▲ 12.00 388,226
10:52:50 2,147.49 ▲ 12.12 381,517
10:47:50 2,146.06 ▲ 10.69 372,102
10:42:50 2,142.68 ▲ 7.31 364,014
10:37:50 2,144.25 ▲ 8.88 352,523
10:32:50 2,147.91 ▲ 12.54 344,807
10:27:50 2,147.26 ▲ 11.89 334,853
10:22:50 2,148.45 ▲ 13.08 325,798
10:17:50 2,150.23 ▲ 14.86 313,289
10:12:50 2,145.52 ▲ 10.15 301,959
10:07:50 2,143.27 ▲ 7.90 291,937
10:02:50 2,141.84 ▲ 6.47 279,082
09:57:50 2,142.78 ▲ 7.41 263,190
09:52:50 2,139.75 ▲ 4.38 242,887
09:47:50 2,137.21 ▲ 1.84 225,968
09:42:50 2,137.62 ▲ 2.25 211,280
09:37:50 2,138.05 ▲ 2.68 194,459
09:32:50 2,138.60 ▲ 3.23 178,540
09:27:50 2,141.39 ▲ 6.02 160,339
09:22:50 2,143.34 ▲ 7.97 138,046
09:17:50 2,141.07 ▲ 5.70 116,437
09:12:50 2,139.55 ▲ 4.18 94,903
09:07:50 2,144.49 ▲ 9.12 67,965
09:06:50 2,144.40 ▲ 9.03 62,596
09:05:50 2,143.38 ▲ 8.01 56,401
09:04:50 2,146.65 ▲ 11.28 50,211
09:03:50 2,147.39 ▲ 12.02 42,881
09:02:50 2,151.04 ▲ 15.67 34,039
09:01:50 2,147.23 ▲ 11.86 25,016
 코스닥 시간대별 지수

시간 현재가 전일비 거래량
15:32:20 752.19 ▲ 9.64 1,267,106
15:31:50 752.15 ▲ 9.60 1,266,843
15:30:50 752.15 ▲ 9.60 1,266,843
15:29:50 752.21 ▲ 9.66 1,248,674
15:28:50 752.21 ▲ 9.66 1,248,674
15:27:50 752.21 ▲ 9.66 1,248,674
15:26:50 752.21 ▲ 9.66 1,248,674
15:25:50 752.21 ▲ 9.66 1,248,674
15:24:50 752.21 ▲ 9.66 1,248,674
15:23:50 752.21 ▲ 9.66 1,248,674
15:22:50 752.21 ▲ 9.66 1,248,674
15:17:50 751.99 ▲ 9.44 1,234,040
15:12:50 751.69 ▲ 9.14 1,210,857
15:07:50 751.50 ▲ 8.95 1,196,466
15:02:50 751.91 ▲ 9.36 1,183,541
14:57:50 751.52 ▲ 8.97 1,169,669
14:52:50 751.14 ▲ 8.59 1,158,119
14:47:50 750.89 ▲ 8.34 1,147,702
14:42:50 750.96 ▲ 8.41 1,137,248
14:37:50 750.81 ▲ 8.26 1,127,863
14:32:50 750.42 ▲ 7.87 1,117,607
14:27:50 749.31 ▲ 6.76 1,106,600
14:22:50 749.10 ▲ 6.55 1,096,331
14:17:50 749.30 ▲ 6.75 1,086,163
14:12:50 749.09 ▲ 6.54 1,076,781
14:07:50 748.87 ▲ 6.32 1,065,004
14:02:50 748.56 ▲ 6.01 1,054,625
13:57:50 748.66 ▲ 6.11 1,043,045
13:52:50 748.41 ▲ 5.86 1,032,017
13:47:50 748.61 ▲ 6.06 1,020,709
13:42:50 748.89 ▲ 6.34 1,008,584
13:37:50 749.12 ▲ 6.57 996,305
13:32:50 749.12 ▲ 6.57 984,387
13:27:50 749.23 ▲ 6.68 971,470
13:22:50 749.11 ▲ 6.56 961,426
13:17:50 748.76 ▲ 6.21 952,685
13:12:50 748.44 ▲ 5.89 945,107
13:07:50 748.00 ▲ 5.45 936,193
13:02:50 749.20 ▲ 6.65 927,958
12:57:50 749.13 ▲ 6.58 920,487
12:52:50 749.24 ▲ 6.69 913,100
12:47:50 749.65 ▲ 7.10 903,630
12:42:50 747.98 ▲ 5.43 890,312
12:37:50 747.16 ▲ 4.61 879,141
12:32:50 746.77 ▲ 4.22 866,756
12:27:50 746.74 ▲ 4.19 857,563
12:22:50 746.39 ▲ 3.84 848,650
12:17:50 746.17 ▲ 3.62 840,117
12:12:50 746.05 ▲ 3.50 828,983
12:07:50 745.73 ▲ 3.18 819,471
12:02:50 745.68 ▲ 3.13 811,625
11:57:50 745.75 ▲ 3.20 801,676
11:52:50 745.78 ▲ 3.23 790,526
11:47:50 746.00 ▲ 3.45 780,554
11:42:50 745.72 ▲ 3.17 768,401
11:37:50 745.45 ▲ 2.90 755,571
11:32:50 745.20 ▲ 2.65 741,194
11:27:50 745.12 ▲ 2.57 727,791
11:22:50 744.77 ▲ 2.22 706,907
11:17:50 744.92 ▲ 2.37 685,710
11:12:50 744.53 ▲ 1.98 666,415
11:07:50 744.43 ▲ 1.88 651,690
11:02:50 743.94 ▲ 1.39 634,171
10:57:50 743.77 ▲ 1.22 617,733
10:52:50 743.95 ▲ 1.40 601,492
10:47:50 743.43 ▲ 0.88 585,937
10:42:50 743.29 ▲ 0.74 566,212
10:37:50 744.45 ▲ 1.90 547,634
10:32:50 744.81 ▲ 2.26 531,493
10:27:50 744.58 ▲ 2.03 513,712
10:22:50 744.90 ▲ 2.35 496,705
10:17:50 745.24 ▲ 2.69 477,897
10:12:50 744.90 ▲ 2.35 459,069
10:07:50 744.37 ▲ 1.82 437,991
10:02:50 743.84 ▲ 1.29 420,853
09:57:50 744.18 ▲ 1.63 402,167
09:52:50 742.89 ▲ 0.34 379,304
09:47:50 741.96 ▼ 0.59 361,153
09:42:50 741.82 ▼ 0.73 340,909
09:37:50 742.67 ▲ 0.12 312,706
09:32:50 743.62 ▲ 1.07 286,620
09:27:50 743.80 ▲ 1.25 251,690
09:22:50 743.85 ▲ 1.30 213,712
09:17:50 744.28 ▲ 1.73 177,544
09:12:50 742.75 ▲ 0.20 133,389
09:07:50 743.56 ▲ 1.01 91,655
09:06:50 743.75 ▲ 1.20 82,671
09:05:50 744.03 ▲ 1.48 73,615
09:04:50 744.21 ▲ 1.66 63,477
09:03:50 744.82 ▲ 2.27 52,378
09:02:50 744.67 ▲ 2.12 42,764
09:01:50 745.29 ▲ 2.74 30,801
 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
07.03 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,152.41 ▲ 17.04 0.80%
코스닥 752.18 ▲ 9.63 1.30%
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.