코스피/코스닥MKFI업종테마그룹
 08.17 15:59 전체 l 8주간 l 차트
코스피 코스닥
지수 전일 2,247.05 2,240.80 772.30 761.18
전일비 등락률 ▲ 6.25 ▲ 0.28% ▲ 11.12 ▲ 1.46%
시가/고가/저가 2,244.61 / 2,250.92 / 2,240.14 766.29 / 773.37 / 765.03
상한가/상승/보합/하락/하한가 ↑0 / ▲555 / 76 / ▼268 / ↓1 ↑2 / ▲817 / 73 / ▼352 / ↓0
거래량(천주) 전일동시간대비 238,377 ▼ 70,978 587,546 ▲ 26,846
거래대금(백만원) 전일동시간대비 4,645,284 ▼ 1,283,484 3,479,090 ▼ 201,203
52주 최고 등락률 2,607.10 ▼ 13.81% 932.01 ▼ 17.14%
52주 최저 등락률 2,218.09 ▲ 1.31% 637.36 ▲ 21.17%
연중 최고 등락률 2,607.10 ▼ 13.81% 932.01 ▼ 17.14%
연중 최저 등락률 2,218.09 ▲ 1.31% 743.68 ▲ 3.85%

지수 전일비 거래량 베이시스 미결제약정(계약) 전일비
선물 18년 9월물 288.60 ▲ 0.25 140,441(계약) 0.03 309,914 ▲ 281,199
KOSPI 200 288.57 ▲ 0.33 67,286(천주) - - -

 코스피 시간대별 지수

시간 현재가 전일비 거래량
15:32:00 2,247.10 ▲ 6.30 231,900
15:31:50 2,247.10 ▲ 6.30 231,900
15:30:50 2,247.10 ▲ 6.30 231,900
15:29:50 2,246.99 ▲ 6.19 224,556
15:28:50 2,246.99 ▲ 6.19 224,556
15:27:50 2,246.99 ▲ 6.19 224,556
15:26:50 2,246.99 ▲ 6.19 224,556
15:25:50 2,246.99 ▲ 6.19 224,556
15:24:50 2,246.99 ▲ 6.19 224,556
15:23:50 2,246.99 ▲ 6.19 224,556
15:22:50 2,246.99 ▲ 6.19 224,556
15:17:50 2,247.23 ▲ 6.43 221,885
15:12:50 2,246.48 ▲ 5.68 217,063
15:07:50 2,246.51 ▲ 5.71 213,007
15:02:50 2,247.56 ▲ 6.76 209,333
14:57:50 2,248.61 ▲ 7.81 206,030
14:52:50 2,248.23 ▲ 7.43 202,827
14:47:50 2,248.19 ▲ 7.39 199,395
14:42:50 2,247.71 ▲ 6.91 196,178
14:37:50 2,248.22 ▲ 7.42 192,506
14:32:50 2,249.26 ▲ 8.46 189,792
14:27:50 2,249.86 ▲ 9.06 187,621
14:22:50 2,247.54 ▲ 6.74 185,476
14:17:50 2,248.23 ▲ 7.43 183,537
14:12:50 2,248.17 ▲ 7.37 181,339
14:07:50 2,247.74 ▲ 6.94 179,089
14:02:50 2,248.05 ▲ 7.25 176,923
13:57:50 2,248.86 ▲ 8.06 174,204
13:52:50 2,249.54 ▲ 8.74 171,378
13:47:50 2,249.64 ▲ 8.84 168,885
13:42:50 2,249.01 ▲ 8.21 166,817
13:37:50 2,247.77 ▲ 6.97 164,762
13:32:50 2,247.94 ▲ 7.14 162,702
13:27:50 2,248.80 ▲ 8.00 160,660
13:22:50 2,247.39 ▲ 6.59 158,591
13:17:50 2,246.63 ▲ 5.83 156,391
13:12:50 2,247.50 ▲ 6.70 154,499
13:07:50 2,247.35 ▲ 6.55 152,608
13:02:50 2,247.54 ▲ 6.74 151,073
12:57:50 2,246.92 ▲ 6.12 149,249
12:52:50 2,246.84 ▲ 6.04 147,441
12:47:50 2,247.28 ▲ 6.48 145,573
12:42:50 2,247.07 ▲ 6.27 143,842
12:37:50 2,247.12 ▲ 6.32 141,974
12:32:50 2,247.13 ▲ 6.33 140,254
12:27:50 2,248.20 ▲ 7.40 138,465
12:22:50 2,248.87 ▲ 8.07 136,740
12:17:50 2,248.21 ▲ 7.41 134,747
12:12:50 2,248.36 ▲ 7.56 133,228
12:07:50 2,248.14 ▲ 7.34 131,520
12:02:50 2,247.85 ▲ 7.05 129,739
11:57:50 2,246.92 ▲ 6.12 127,932
11:52:50 2,247.04 ▲ 6.24 125,808
11:47:50 2,247.57 ▲ 6.77 123,445
11:42:50 2,247.63 ▲ 6.83 120,792
11:37:50 2,248.65 ▲ 7.85 118,933
11:32:50 2,247.85 ▲ 7.05 117,055
11:27:50 2,250.21 ▲ 9.41 114,970
11:22:50 2,249.97 ▲ 9.17 112,809
11:17:50 2,249.93 ▲ 9.13 110,426
11:12:50 2,249.77 ▲ 8.97 107,961
11:07:50 2,248.18 ▲ 7.38 105,223
11:02:50 2,248.80 ▲ 8.00 102,774
10:57:50 2,248.72 ▲ 7.92 100,586
10:52:50 2,247.95 ▲ 7.15 98,371
10:47:50 2,246.59 ▲ 5.79 96,179
10:42:50 2,249.83 ▲ 9.03 93,359
10:37:50 2,249.08 ▲ 8.28 91,263
10:32:50 2,249.50 ▲ 8.70 88,426
10:27:50 2,249.80 ▲ 9.00 85,390
10:22:50 2,247.93 ▲ 7.13 82,461
10:17:50 2,247.72 ▲ 6.92 79,622
10:12:50 2,247.91 ▲ 7.11 76,862
10:07:50 2,246.73 ▲ 5.93 73,855
10:02:50 2,248.73 ▲ 7.93 69,888
09:57:50 2,247.19 ▲ 6.39 65,858
09:52:50 2,246.94 ▲ 6.14 62,453
09:47:50 2,246.18 ▲ 5.38 59,162
09:42:50 2,243.56 ▲ 2.76 55,467
09:37:50 2,241.09 ▲ 0.29 51,288
09:32:50 2,243.24 ▲ 2.44 47,495
09:27:50 2,242.84 ▲ 2.04 43,533
09:22:50 2,243.31 ▲ 2.51 38,628
09:17:50 2,243.28 ▲ 2.48 32,795
09:12:50 2,242.68 ▲ 1.88 27,021
09:07:50 2,242.96 ▲ 2.16 19,056
09:06:50 2,243.72 ▲ 2.92 17,440
09:05:50 2,244.58 ▲ 3.78 15,887
09:04:50 2,242.41 ▲ 1.61 14,285
09:03:50 2,241.89 ▲ 1.09 12,664
09:02:50 2,241.06 ▲ 0.26 10,743
09:01:50 2,242.74 ▲ 1.94 8,066
 코스닥 시간대별 지수

시간 현재가 전일비 거래량
15:32:30 772.29 ▲ 11.11 579,363
15:31:50 772.27 ▲ 11.09 578,872
15:30:50 772.27 ▲ 11.09 578,872
15:29:50 772.65 ▲ 11.47 567,050
15:28:50 772.65 ▲ 11.47 567,050
15:27:50 772.65 ▲ 11.47 567,050
15:26:50 772.65 ▲ 11.47 567,050
15:25:50 772.65 ▲ 11.47 567,050
15:24:50 772.65 ▲ 11.47 567,050
15:23:50 772.65 ▲ 11.47 567,050
15:22:50 772.65 ▲ 11.47 567,050
15:17:50 772.40 ▲ 11.22 559,952
15:12:50 772.76 ▲ 11.58 549,140
15:07:50 772.75 ▲ 11.57 541,173
15:02:50 773.14 ▲ 11.96 533,324
14:57:50 773.09 ▲ 11.91 525,066
14:52:50 773.13 ▲ 11.95 517,522
14:47:50 772.27 ▲ 11.09 509,887
14:42:50 772.19 ▲ 11.01 502,074
14:37:50 772.20 ▲ 11.02 495,975
14:32:50 772.65 ▲ 11.47 491,061
14:27:50 772.57 ▲ 11.39 486,115
14:22:50 772.05 ▲ 10.87 481,039
14:17:50 772.06 ▲ 10.88 476,173
14:12:50 771.44 ▲ 10.26 470,815
14:07:50 771.13 ▲ 9.95 466,715
14:02:50 771.08 ▲ 9.90 462,825
13:57:50 771.06 ▲ 9.88 458,680
13:52:50 770.84 ▲ 9.66 454,883
13:47:50 771.16 ▲ 9.98 450,758
13:42:50 771.40 ▲ 10.22 446,120
13:37:50 771.53 ▲ 10.35 441,698
13:32:50 771.30 ▲ 10.12 437,148
13:27:50 770.83 ▲ 9.65 432,730
13:22:50 770.41 ▲ 9.23 427,967
13:17:50 769.89 ▲ 8.71 422,977
13:12:50 769.81 ▲ 8.63 417,766
13:07:50 770.03 ▲ 8.85 412,597
13:02:50 769.83 ▲ 8.65 408,087
12:57:50 769.41 ▲ 8.23 404,068
12:52:50 769.36 ▲ 8.18 400,608
12:47:50 769.39 ▲ 8.21 396,974
12:42:50 769.54 ▲ 8.36 393,618
12:37:50 769.75 ▲ 8.57 390,161
12:32:50 769.59 ▲ 8.41 387,062
12:27:50 769.44 ▲ 8.26 383,984
12:22:50 769.57 ▲ 8.39 381,168
12:17:50 769.82 ▲ 8.64 378,081
12:12:50 769.92 ▲ 8.74 374,547
12:07:50 769.82 ▲ 8.64 371,536
12:02:50 769.98 ▲ 8.80 367,166
11:57:50 769.78 ▲ 8.60 363,633
11:52:50 769.68 ▲ 8.50 359,300
11:47:50 769.54 ▲ 8.36 355,268
11:42:50 769.74 ▲ 8.56 350,871
11:37:50 769.99 ▲ 8.81 346,465
11:32:50 769.62 ▲ 8.44 341,607
11:27:50 770.02 ▲ 8.84 337,340
11:22:50 770.20 ▲ 9.02 332,387
11:17:50 770.68 ▲ 9.50 327,224
11:12:50 770.43 ▲ 9.25 322,147
11:07:50 769.86 ▲ 8.68 316,526
11:02:50 769.70 ▲ 8.52 310,732
10:57:50 769.52 ▲ 8.34 304,839
10:52:50 769.60 ▲ 8.42 298,635
10:47:50 769.61 ▲ 8.43 290,631
10:42:50 770.62 ▲ 9.44 284,128
10:37:50 770.36 ▲ 9.18 277,542
10:32:50 770.09 ▲ 8.91 271,265
10:27:50 770.55 ▲ 9.37 264,833
10:22:50 770.52 ▲ 9.34 257,596
10:17:50 769.86 ▲ 8.68 249,652
10:12:50 769.54 ▲ 8.36 240,569
10:07:50 769.65 ▲ 8.47 230,803
10:02:50 770.07 ▲ 8.89 222,286
09:57:50 769.92 ▲ 8.74 212,679
09:52:50 769.75 ▲ 8.57 203,124
09:47:50 769.57 ▲ 8.39 192,502
09:42:50 768.29 ▲ 7.11 181,104
09:37:50 767.76 ▲ 6.58 169,004
09:32:50 768.47 ▲ 7.29 155,803
09:27:50 767.33 ▲ 6.15 139,845
09:22:50 767.21 ▲ 6.03 123,525
09:17:50 767.23 ▲ 6.05 105,981
09:12:50 765.75 ▲ 4.57 85,441
09:07:50 766.32 ▲ 5.14 62,946
09:06:50 766.20 ▲ 5.02 57,977
09:05:50 765.69 ▲ 4.51 52,786
09:04:50 765.12 ▲ 3.94 47,281
09:03:50 765.40 ▲ 4.22 41,007
09:02:50 765.42 ▲ 4.24 32,765
09:01:50 766.16 ▲ 4.98 20,297
 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
08.17 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,247.05 ▲ 6.25 0.28%
코스닥 772.30 ▲ 11.12 1.46%
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.