코스피/코스닥MKFI업종테마그룹
 02.19 15:59 전체 l 8주간 l 차트
코스피 코스닥
지수 전일 2,442.82 2,421.83 875.81 848.03
전일비 등락률 ▲ 20.99 ▲ 0.87% ▲ 27.78 ▲ 3.28%
시가/고가/저가 2,452.52 / 2,455.12 / 2,428.15 855.78 / 875.81 / 855.58
상한가/상승/보합/하락/하한가 ↑1 / ▲645 / 57 / ▼181 / ↓0 ↑5 / ▲998 / 70 / ▼184 / ↓1
거래량(천주) 전일동시간대비 322,137  0 684,361  0
거래대금(백만원) 전일동시간대비 5,843,436  0 4,958,433  0
52주 최고 등락률 2,607.10 ▼ 6.30% 932.01 ▼ 6.03%
52주 최저 등락률 2,067.68 ▲ 18.14% 596.85 ▲ 46.74%
연중 최고 등락률 2,607.10 ▼ 6.30% 932.01 ▼ 6.03%
연중 최저 등락률 2,347.10 ▲ 4.08% 800.54 ▲ 9.40%

지수 전일비 거래량 베이시스 미결제약정(계약) 전일비
선물 18년 3월물 316.75 ▲ 1.95 190,163(계약) 316.75 253,312 ▲ 222,047
KOSPI 200 316.61 ▲ 2.21 70,084(천주) - - -

 코스피 시간대별 지수

시간 현재가 전일비 거래량
15:30:30 2,442.50 ▲ 20.67 318,104
15:29:50 2,439.10 ▲ 17.27 312,562
15:28:50 2,439.10 ▲ 17.27 312,562
15:27:50 2,439.10 ▲ 17.27 312,562
15:26:50 2,439.10 ▲ 17.27 312,562
15:25:50 2,439.10 ▲ 17.27 312,562
15:24:50 2,439.10 ▲ 17.27 312,562
15:23:50 2,439.10 ▲ 17.27 312,562
15:22:50 2,439.10 ▲ 17.27 312,562
15:21:50 2,439.10 ▲ 17.27 312,562
15:20:50 2,439.10 ▲ 17.27 312,562
15:15:50 2,438.73 ▲ 16.90 307,966
15:10:50 2,438.78 ▲ 16.95 303,297
15:05:50 2,439.54 ▲ 17.71 299,201
15:00:50 2,438.91 ▲ 17.08 295,072
14:55:50 2,436.55 ▲ 14.72 291,059
14:50:50 2,433.45 ▲ 11.62 287,789
14:45:50 2,434.00 ▲ 12.17 284,102
14:40:50 2,432.55 ▲ 10.72 277,686
14:35:50 2,435.55 ▲ 13.72 272,324
14:30:50 2,436.35 ▲ 14.52 268,983
14:25:50 2,438.46 ▲ 16.63 265,919
14:20:50 2,441.96 ▲ 20.13 262,786
14:15:50 2,442.11 ▲ 20.28 259,851
14:10:50 2,441.77 ▲ 19.94 256,683
14:05:50 2,443.88 ▲ 22.05 253,355
14:00:50 2,442.21 ▲ 20.38 249,374
13:55:50 2,442.51 ▲ 20.68 244,263
13:50:50 2,444.63 ▲ 22.80 241,128
13:45:50 2,443.99 ▲ 22.16 238,425
13:40:50 2,445.22 ▲ 23.39 236,301
13:35:50 2,441.40 ▲ 19.57 233,887
13:30:50 2,440.91 ▲ 19.08 231,156
13:25:50 2,442.46 ▲ 20.63 228,714
13:20:50 2,441.36 ▲ 19.53 225,819
13:15:50 2,440.06 ▲ 18.23 223,479
13:10:50 2,441.58 ▲ 19.75 221,063
13:05:50 2,442.75 ▲ 20.92 218,693
13:00:50 2,444.23 ▲ 22.40 216,309
12:55:50 2,444.26 ▲ 22.43 213,890
12:50:50 2,444.29 ▲ 22.46 211,593
12:45:50 2,445.40 ▲ 23.57 209,135
12:40:50 2,443.15 ▲ 21.32 206,970
12:35:50 2,441.51 ▲ 19.68 205,146
12:30:50 2,441.24 ▲ 19.41 202,586
12:25:50 2,440.51 ▲ 18.68 200,102
12:20:50 2,441.22 ▲ 19.39 197,550
12:15:50 2,442.15 ▲ 20.32 195,375
12:10:50 2,443.08 ▲ 21.25 193,125
12:05:50 2,443.75 ▲ 21.92 191,123
12:00:50 2,443.87 ▲ 22.04 188,229
11:55:50 2,444.30 ▲ 22.47 185,382
11:50:50 2,443.30 ▲ 21.47 181,213
11:45:50 2,442.81 ▲ 20.98 178,930
11:40:50 2,444.54 ▲ 22.71 176,164
11:35:50 2,442.67 ▲ 20.84 173,706
11:30:50 2,441.42 ▲ 19.59 170,976
11:25:50 2,441.68 ▲ 19.85 168,192
11:20:50 2,438.18 ▲ 16.35 163,837
11:15:50 2,440.67 ▲ 18.84 159,938
11:10:50 2,441.06 ▲ 19.23 155,848
11:05:50 2,440.46 ▲ 18.63 150,891
11:00:50 2,439.58 ▲ 17.75 147,444
10:55:50 2,441.95 ▲ 20.12 144,103
10:50:50 2,439.05 ▲ 17.22 141,183
10:45:50 2,436.95 ▲ 15.12 137,692
10:40:50 2,437.27 ▲ 15.44 134,340
10:35:50 2,432.49 ▲ 10.66 130,239
10:30:50 2,430.05 ▲ 8.22 126,096
10:25:50 2,428.95 ▲ 7.12 121,243
10:20:50 2,430.33 ▲ 8.50 116,661
10:15:50 2,433.76 ▲ 11.93 112,037
10:10:50 2,434.75 ▲ 12.92 106,273
10:05:50 2,435.79 ▲ 13.96 99,973
10:00:50 2,437.98 ▲ 16.15 92,971
09:55:50 2,438.62 ▲ 16.79 85,929
09:50:50 2,439.41 ▲ 17.58 79,698
09:45:50 2,439.83 ▲ 18.00 74,316
09:40:50 2,441.13 ▲ 19.30 69,701
09:35:50 2,443.47 ▲ 21.64 64,636
09:30:50 2,443.78 ▲ 21.95 59,134
09:25:50 2,442.13 ▲ 20.30 52,720
09:20:50 2,444.18 ▲ 22.35 44,864
09:15:50 2,451.72 ▲ 29.89 36,199
09:10:50 2,455.12 ▲ 33.29 27,961
09:07:50 2,451.39 ▲ 29.56 21,211
09:06:50 2,451.12 ▲ 29.29 18,907
09:05:50 2,445.84 ▲ 24.01 17,058
09:04:50 2,447.79 ▲ 25.96 15,203
09:03:50 2,449.78 ▲ 27.95 13,198
09:02:50 2,451.22 ▲ 29.39 11,160
09:01:50 2,452.25 ▲ 30.42 8,706
 코스닥 시간대별 지수

시간 현재가 전일비 거래량
15:32:10 875.81 ▲ 27.78 676,044
15:31:50 875.81 ▲ 27.78 676,044
15:30:50 875.81 ▲ 27.78 676,044
15:29:50 874.37 ▲ 26.34 662,144
15:28:50 874.37 ▲ 26.34 662,144
15:27:50 874.37 ▲ 26.34 662,144
15:26:50 874.37 ▲ 26.34 662,144
15:25:50 874.37 ▲ 26.34 662,144
15:24:50 874.37 ▲ 26.34 662,144
15:23:50 874.37 ▲ 26.34 662,144
15:22:50 874.37 ▲ 26.34 662,144
15:17:50 873.91 ▲ 25.88 655,542
15:12:50 873.31 ▲ 25.28 644,415
15:07:50 872.53 ▲ 24.50 634,398
15:02:50 871.75 ▲ 23.72 624,939
14:57:50 871.00 ▲ 22.97 616,588
14:52:50 869.95 ▲ 21.92 609,106
14:47:50 869.65 ▲ 21.62 602,133
14:42:50 870.08 ▲ 22.05 593,579
14:37:50 869.28 ▲ 21.25 586,204
14:32:50 869.17 ▲ 21.14 580,012
14:27:50 869.90 ▲ 21.87 573,293
14:22:50 870.53 ▲ 22.50 565,249
14:17:50 870.71 ▲ 22.68 558,990
14:12:50 870.86 ▲ 22.83 552,508
14:07:50 870.65 ▲ 22.62 545,692
14:02:50 871.48 ▲ 23.45 539,583
13:57:50 870.44 ▲ 22.41 532,412
13:52:50 869.85 ▲ 21.82 523,335
13:47:50 868.22 ▲ 20.19 516,270
13:42:50 868.12 ▲ 20.09 508,459
13:37:50 867.97 ▲ 19.94 498,860
13:32:50 867.67 ▲ 19.64 491,161
13:27:50 867.66 ▲ 19.63 484,683
13:22:50 867.00 ▲ 18.97 478,620
13:17:50 866.72 ▲ 18.69 472,048
13:12:50 866.96 ▲ 18.93 466,448
13:07:50 867.26 ▲ 19.23 460,026
13:02:50 867.05 ▲ 19.02 454,803
12:57:50 867.19 ▲ 19.16 449,959
12:52:50 866.81 ▲ 18.78 445,071
12:47:50 866.84 ▲ 18.81 440,242
12:42:50 866.58 ▲ 18.55 435,970
12:37:50 865.83 ▲ 17.80 430,824
12:32:50 865.59 ▲ 17.56 425,478
12:27:50 865.57 ▲ 17.54 420,895
12:22:50 865.66 ▲ 17.63 414,915
12:17:50 865.71 ▲ 17.68 409,325
12:12:50 866.10 ▲ 18.07 404,538
12:07:50 866.15 ▲ 18.12 398,445
12:02:50 866.37 ▲ 18.34 392,199
11:57:50 865.86 ▲ 17.83 387,518
11:52:50 866.05 ▲ 18.02 382,067
11:47:50 866.41 ▲ 18.38 376,938
11:42:50 866.48 ▲ 18.45 372,035
11:37:50 866.43 ▲ 18.40 367,103
11:32:50 866.46 ▲ 18.43 361,773
11:27:50 866.05 ▲ 18.02 356,115
11:22:50 865.88 ▲ 17.85 349,782
11:17:50 866.15 ▲ 18.12 343,537
11:12:50 866.61 ▲ 18.58 336,146
11:07:50 866.18 ▲ 18.15 327,505
11:02:50 865.83 ▲ 17.80 319,974
10:57:50 866.46 ▲ 18.43 311,667
10:52:50 865.91 ▲ 17.88 302,073
10:47:50 864.96 ▲ 16.93 293,781
10:42:50 864.39 ▲ 16.36 283,075
10:37:50 863.60 ▲ 15.57 275,076
10:32:50 863.02 ▲ 14.99 267,702
10:27:50 861.75 ▲ 13.72 258,161
10:22:50 860.93 ▲ 12.90 249,931
10:17:50 862.04 ▲ 14.01 240,986
10:12:50 862.67 ▲ 14.64 233,262
10:07:50 863.88 ▲ 15.85 223,288
10:02:50 863.69 ▲ 15.66 213,686
09:57:50 863.38 ▲ 15.35 203,989
09:52:50 861.82 ▲ 13.79 193,942
09:47:50 860.96 ▲ 12.93 183,184
09:42:50 860.61 ▲ 12.58 170,744
09:37:50 860.05 ▲ 12.02 159,053
09:32:50 860.08 ▲ 12.05 145,739
09:27:50 857.73 ▲ 9.70 130,964
09:22:50 857.24 ▲ 9.21 116,644
09:17:50 858.91 ▲ 10.88 98,731
09:12:50 859.19 ▲ 11.16 79,283
09:07:50 856.45 ▲ 8.42 57,126
09:06:50 856.02 ▲ 7.99 52,284
09:05:50 856.23 ▲ 8.20 47,404
09:04:50 856.52 ▲ 8.49 42,170
09:03:50 856.25 ▲ 8.22 36,345
09:02:50 856.02 ▲ 7.99 29,602
09:01:50 855.86 ▲ 7.83 21,202
 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
02.19 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,442.82 ▲ 20.99 0.87%
코스닥 875.81 ▲ 27.78 3.28%
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.