코스피/코스닥MKFI업종테마그룹
 10.16 15:59 전체 l 8주간 l 차트
코스피 코스닥
지수 전일 2,145.12 2,145.12 731.50 718.87
전일비 등락률  0.00  0.00% ▲ 12.63 ▲ 1.76%
시가/고가/저가 2,156.00 / 2,161.76 / 2,140.19 724.30 / 734.12 / 724.30
상한가/상승/보합/하락/하한가 ↑2 / ▲566 / 64 / ▼270 / ↓0 ↑0 / ▲987 / 60 / ▼209 / ↓0
거래량(천주) 전일동시간대비 222,512 ▼ 33,346 472,808 ▼ 16,337
거래대금(백만원) 전일동시간대비 3,936,707 ▼ 675,370 2,903,469 ▼ 473,165
52주 최고 등락률 2,607.10 ▼ 17.72% 932.01 ▼ 21.51%
52주 최저 등락률 2,129.13 ▲ 0.75% 664.19 ▲ 10.13%
연중 최고 등락률 2,607.10 ▼ 17.72% 932.01 ▼ 21.51%
연중 최저 등락률 2,129.13 ▲ 0.75% 705.54 ▲ 3.68%

지수 전일비 거래량 베이시스 미결제약정(계약) 전일비
선물 18년 12월물 277.65 ▼ 0.25 259,963(계약) 0.75 317,512 ▲ 289,567
KOSPI 200 276.90 ▼ 0.29 60,611(천주) - - -

 코스피 시간대별 지수

시간 현재가 전일비 거래량
15:32:30 2,145.10 ▼ 0.02 215,041
15:31:50 2,145.10 ▼ 0.02 215,041
15:30:50 2,145.10 ▼ 0.02 215,041
15:29:50 2,142.31 ▼ 2.81 207,500
15:28:50 2,142.31 ▼ 2.81 207,500
15:27:50 2,142.31 ▼ 2.81 207,500
15:26:50 2,142.31 ▼ 2.81 207,500
15:25:50 2,142.31 ▼ 2.81 207,500
15:24:50 2,142.31 ▼ 2.81 207,500
15:23:50 2,142.31 ▼ 2.81 207,500
15:22:50 2,142.31 ▼ 2.81 207,500
15:17:50 2,142.65 ▼ 2.47 205,532
15:12:50 2,141.48 ▼ 3.64 202,206
15:07:50 2,143.96 ▼ 1.16 199,147
15:02:50 2,144.17 ▼ 0.95 195,713
14:57:50 2,147.99 ▲ 2.87 192,536
14:52:50 2,147.02 ▲ 1.90 189,439
14:47:50 2,147.02 ▲ 1.90 185,892
14:42:50 2,146.66 ▲ 1.54 182,756
14:37:50 2,147.44 ▲ 2.32 180,294
14:32:50 2,147.83 ▲ 2.71 178,175
14:27:50 2,149.51 ▲ 4.39 175,979
14:22:50 2,148.19 ▲ 3.07 173,590
14:17:50 2,149.89 ▲ 4.77 171,465
14:12:50 2,147.59 ▲ 2.47 169,526
14:07:50 2,145.77 ▲ 0.65 167,124
14:02:50 2,148.10 ▲ 2.98 165,603
13:57:50 2,147.28 ▲ 2.16 163,785
13:52:50 2,146.10 ▲ 0.98 161,703
13:47:50 2,143.56 ▼ 1.56 159,775
13:42:50 2,145.36 ▲ 0.24 157,940
13:37:50 2,143.82 ▼ 1.30 156,047
13:32:50 2,142.99 ▼ 2.13 153,788
13:27:50 2,141.47 ▼ 3.65 151,630
13:22:50 2,143.59 ▼ 1.53 149,286
13:17:50 2,145.44 ▲ 0.32 147,743
13:12:50 2,145.91 ▲ 0.79 146,316
13:07:50 2,146.85 ▲ 1.73 144,912
13:02:50 2,145.71 ▲ 0.59 143,695
12:57:50 2,145.60 ▲ 0.48 142,422
12:52:50 2,146.53 ▲ 1.41 140,948
12:47:50 2,143.76 ▼ 1.36 139,417
12:42:50 2,143.34 ▼ 1.78 136,942
12:37:50 2,146.06 ▲ 0.94 135,159
12:32:50 2,145.99 ▲ 0.87 133,106
12:27:50 2,146.50 ▲ 1.38 131,265
12:22:50 2,151.05 ▲ 5.93 128,947
12:17:50 2,152.02 ▲ 6.90 127,674
12:12:50 2,150.15 ▲ 5.03 126,484
12:07:50 2,151.48 ▲ 6.36 125,385
12:02:50 2,151.15 ▲ 6.03 124,156
11:57:50 2,152.55 ▲ 7.43 122,891
11:52:50 2,151.31 ▲ 6.19 121,707
11:47:50 2,152.34 ▲ 7.22 120,295
11:42:50 2,152.83 ▲ 7.71 119,022
11:37:50 2,152.85 ▲ 7.73 117,056
11:32:50 2,153.32 ▲ 8.20 115,086
11:27:50 2,155.47 ▲ 10.35 113,301
11:22:50 2,155.46 ▲ 10.34 111,092
11:17:50 2,156.97 ▲ 11.85 109,239
11:12:50 2,156.61 ▲ 11.49 107,201
11:07:50 2,158.66 ▲ 13.54 104,626
11:02:50 2,158.04 ▲ 12.92 101,582
10:57:50 2,156.43 ▲ 11.31 98,767
10:52:50 2,150.83 ▲ 5.71 95,645
10:47:50 2,150.76 ▲ 5.64 92,050
10:42:50 2,150.31 ▲ 5.19 89,252
10:37:50 2,151.79 ▲ 6.67 86,718
10:32:50 2,152.33 ▲ 7.21 84,306
10:27:50 2,151.81 ▲ 6.69 81,966
10:22:50 2,151.45 ▲ 6.33 79,529
10:17:50 2,153.85 ▲ 8.73 77,124
10:12:50 2,149.23 ▲ 4.11 73,977
10:07:50 2,149.11 ▲ 3.99 71,510
10:02:50 2,149.10 ▲ 3.98 69,134
09:57:50 2,148.04 ▲ 2.92 66,359
09:52:50 2,152.15 ▲ 7.03 62,489
09:47:50 2,150.46 ▲ 5.34 59,537
09:42:50 2,152.47 ▲ 7.35 56,150
09:37:50 2,150.41 ▲ 5.29 52,077
09:32:50 2,152.33 ▲ 7.21 47,244
09:27:50 2,155.45 ▲ 10.33 41,108
09:22:50 2,153.95 ▲ 8.83 35,973
09:17:50 2,151.59 ▲ 6.47 30,514
09:12:50 2,154.17 ▲ 9.05 23,684
09:07:50 2,156.83 ▲ 11.71 17,921
09:06:50 2,156.60 ▲ 11.48 16,558
09:05:50 2,158.19 ▲ 13.07 15,319
09:04:50 2,159.16 ▲ 14.04 13,733
09:03:50 2,158.14 ▲ 13.02 12,133
09:02:50 2,159.86 ▲ 14.74 8,893
09:01:50 2,156.88 ▲ 11.76 6,829
 코스닥 시간대별 지수

시간 현재가 전일비 거래량
15:32:40 731.49 ▲ 12.62 465,934
15:31:50 731.50 ▲ 12.63 465,837
15:30:50 731.50 ▲ 12.63 465,837
15:29:50 731.40 ▲ 12.53 456,481
15:28:50 731.40 ▲ 12.53 456,481
15:27:50 731.40 ▲ 12.53 456,481
15:26:50 731.40 ▲ 12.53 456,481
15:25:50 731.40 ▲ 12.53 456,481
15:24:50 731.40 ▲ 12.53 456,481
15:23:50 731.40 ▲ 12.53 456,481
15:22:50 731.40 ▲ 12.53 456,481
15:17:50 730.38 ▲ 11.51 451,753
15:12:50 731.56 ▲ 12.69 443,970
15:07:50 732.05 ▲ 13.18 437,483
15:02:50 732.29 ▲ 13.42 431,127
14:57:50 732.59 ▲ 13.72 424,220
14:52:50 731.94 ▲ 13.07 418,681
14:47:50 731.75 ▲ 12.88 413,412
14:42:50 731.36 ▲ 12.49 407,735
14:37:50 731.47 ▲ 12.60 403,590
14:32:50 731.75 ▲ 12.88 398,651
14:27:50 731.80 ▲ 12.93 392,729
14:22:50 730.71 ▲ 11.84 386,823
14:17:50 731.76 ▲ 12.89 382,354
14:12:50 731.56 ▲ 12.69 378,203
14:07:50 730.30 ▲ 11.43 373,973
14:02:50 730.21 ▲ 11.34 370,408
13:57:50 729.69 ▲ 10.82 366,538
13:52:50 728.69 ▲ 9.82 362,330
13:47:50 727.45 ▲ 8.58 358,091
13:42:50 727.66 ▲ 8.79 353,953
13:37:50 726.04 ▲ 7.17 349,703
13:32:50 725.60 ▲ 6.73 345,479
13:27:50 725.84 ▲ 6.97 340,126
13:22:50 727.14 ▲ 8.27 335,189
13:17:50 728.50 ▲ 9.63 330,531
13:12:50 729.16 ▲ 10.29 326,032
13:07:50 729.48 ▲ 10.61 322,206
13:02:50 728.68 ▲ 9.81 318,052
12:57:50 728.32 ▲ 9.45 313,945
12:52:50 728.46 ▲ 9.59 310,465
12:47:50 727.00 ▲ 8.13 305,802
12:42:50 726.83 ▲ 7.96 299,537
12:37:50 728.71 ▲ 9.84 293,739
12:32:50 729.42 ▲ 10.55 288,129
12:27:50 730.29 ▲ 11.42 282,626
12:22:50 732.09 ▲ 13.22 278,374
12:17:50 732.24 ▲ 13.37 274,657
12:12:50 732.22 ▲ 13.35 271,325
12:07:50 732.25 ▲ 13.38 268,457
12:02:50 732.86 ▲ 13.99 266,089
11:57:50 732.85 ▲ 13.98 263,573
11:52:50 732.38 ▲ 13.51 261,104
11:47:50 732.53 ▲ 13.66 257,995
11:42:50 732.74 ▲ 13.87 255,193
11:37:50 733.18 ▲ 14.31 252,158
11:32:50 733.47 ▲ 14.60 248,388
11:27:50 733.51 ▲ 14.64 243,962
11:22:50 733.42 ▲ 14.55 239,713
11:17:50 733.77 ▲ 14.90 235,706
11:12:50 733.72 ▲ 14.85 231,603
11:07:50 733.60 ▲ 14.73 227,265
11:02:50 733.60 ▲ 14.73 222,429
10:57:50 733.52 ▲ 14.65 217,353
10:52:50 732.26 ▲ 13.39 212,009
10:47:50 731.37 ▲ 12.50 206,275
10:42:50 731.96 ▲ 13.09 201,409
10:37:50 732.61 ▲ 13.74 195,919
10:32:50 732.75 ▲ 13.88 190,675
10:27:50 732.34 ▲ 13.47 184,842
10:22:50 732.31 ▲ 13.44 179,783
10:17:50 732.78 ▲ 13.91 173,355
10:12:50 730.03 ▲ 11.16 164,479
10:07:50 729.96 ▲ 11.09 158,783
10:02:50 729.49 ▲ 10.62 152,362
09:57:50 730.44 ▲ 11.57 145,070
09:52:50 730.16 ▲ 11.29 137,032
09:47:50 730.24 ▲ 11.37 129,096
09:42:50 730.49 ▲ 11.62 121,411
09:37:50 730.01 ▲ 11.14 113,513
09:32:50 731.41 ▲ 12.54 104,497
09:27:50 732.02 ▲ 13.15 93,338
09:22:50 729.75 ▲ 10.88 82,018
09:17:50 727.62 ▲ 8.75 70,022
09:12:50 729.36 ▲ 10.49 55,699
09:07:50 729.02 ▲ 10.15 40,319
09:06:50 728.83 ▲ 9.96 36,806
09:05:50 728.82 ▲ 9.95 33,077
09:04:50 728.40 ▲ 9.53 29,092
09:03:50 727.66 ▲ 8.79 25,488
09:02:50 727.65 ▲ 8.78 21,276
09:01:50 726.29 ▲ 7.42 15,652
 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
10.16 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,145.12   0 0.00%
코스닥 731.50 ▲ 12.63 1.76%
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.