코스피/코스닥MKFI업종테마그룹
 05.26 15:59 전체 l 8주간 l 차트
코스피 코스닥
지수 전일 2,355.30 2,342.93 646.01 643.02
전일비 등락률 ▲ 12.37 ▲ 0.53% ▲ 2.99 ▲ 0.46%
시가/고가/저가 2,344.39 / 2,364.80 / 2,341.61 644.97 / 646.45 / 644.30
상한가/상승/보합/하락/하한가 ↑2 / ▲499 / 80 / ▼308 / ↓1 ↑1 / ▲640 / 104 / ▼452 / ↓0
거래량(천주) 전일동시간대비 312,902 ▼ 52,963 656,940 ▼ 102,189
거래대금(백만원) 전일동시간대비 6,152,560 ▼ 49,845 2,763,155 ▼ 104,093
52주 최고 등락률 2,343.72 ▲ 0.49% 710.42 ▼ 9.07%
52주 최저 등락률 1,892.75 ▲ 24.44% 573.54 ▲ 12.64%
연중 최고 등락률 2,343.72 ▲ 0.49% 648.33 ▼ 0.36%
연중 최저 등락률 2,015.68 ▲ 16.85% 596.85 ▲ 8.24%

지수 전일비 거래량 베이시스 미결제약정(계약) 전일비
선물 17년 6월물 307.45 ▲ 1.85 213,076(계약) 0.12 284,204 ▲ 253,979
KOSPI 200 306.96 ▲ 1.74 98,095(천주) - - -

 코스피 시간대별 지수

시간 현재가 전일비 거래량
15:32:40 2,355.30 ▲ 12.37 307,985
15:31:50 2,355.31 ▲ 12.38 307,983
15:30:50 2,355.31 ▲ 12.38 307,983
15:29:50 2,355.80 ▲ 12.87 298,471
15:28:50 2,355.80 ▲ 12.87 298,471
15:27:50 2,355.80 ▲ 12.87 298,471
15:26:50 2,355.80 ▲ 12.87 298,471
15:25:50 2,355.80 ▲ 12.87 298,471
15:24:50 2,355.80 ▲ 12.87 298,471
15:23:50 2,355.80 ▲ 12.87 298,471
15:22:50 2,355.80 ▲ 12.87 298,471
15:17:50 2,355.12 ▲ 12.19 295,239
15:12:50 2,356.16 ▲ 13.23 290,594
15:07:50 2,356.76 ▲ 13.83 286,288
15:02:50 2,355.58 ▲ 12.65 282,641
14:57:50 2,353.99 ▲ 11.06 278,544
14:52:50 2,354.99 ▲ 12.06 274,908
14:47:50 2,355.00 ▲ 12.07 270,996
14:42:50 2,356.60 ▲ 13.67 267,498
14:37:50 2,356.51 ▲ 13.58 263,877
14:32:50 2,357.44 ▲ 14.51 260,862
14:27:50 2,357.31 ▲ 14.38 257,953
14:22:50 2,356.94 ▲ 14.01 254,751
14:17:50 2,355.23 ▲ 12.30 251,394
14:12:50 2,355.02 ▲ 12.09 248,179
14:07:50 2,354.12 ▲ 11.19 244,905
14:02:50 2,356.66 ▲ 13.73 241,680
13:57:50 2,357.80 ▲ 14.87 238,441
13:52:50 2,357.06 ▲ 14.13 235,322
13:47:50 2,359.21 ▲ 16.28 232,429
13:42:50 2,359.16 ▲ 16.23 229,452
13:37:50 2,359.10 ▲ 16.17 227,014
13:32:50 2,357.69 ▲ 14.76 224,298
13:27:50 2,356.10 ▲ 13.17 221,175
13:22:50 2,355.36 ▲ 12.43 218,367
13:17:50 2,355.17 ▲ 12.24 215,973
13:12:50 2,354.59 ▲ 11.66 213,612
13:07:50 2,355.41 ▲ 12.48 211,393
13:02:50 2,355.53 ▲ 12.60 209,289
12:57:50 2,355.10 ▲ 12.17 206,767
12:52:50 2,354.97 ▲ 12.04 204,911
12:47:50 2,353.79 ▲ 10.86 202,793
12:42:50 2,352.25 ▲ 9.32 200,996
12:37:50 2,352.93 ▲ 10.00 198,936
12:32:50 2,353.94 ▲ 11.01 197,063
12:27:50 2,353.63 ▲ 10.70 195,055
12:22:50 2,353.76 ▲ 10.83 193,063
12:17:50 2,353.75 ▲ 10.82 191,246
12:12:50 2,354.19 ▲ 11.26 189,642
12:07:50 2,353.33 ▲ 10.40 187,711
12:02:50 2,353.53 ▲ 10.60 185,797
11:57:50 2,352.21 ▲ 9.28 183,742
11:52:50 2,351.01 ▲ 8.08 181,732
11:47:50 2,350.90 ▲ 7.97 179,516
11:42:50 2,351.36 ▲ 8.43 177,653
11:37:50 2,348.72 ▲ 5.79 175,620
11:32:50 2,349.32 ▲ 6.39 173,313
11:27:50 2,350.04 ▲ 7.11 170,102
11:22:50 2,351.13 ▲ 8.20 166,772
11:17:50 2,354.33 ▲ 11.40 163,623
11:12:50 2,352.42 ▲ 9.49 160,361
11:07:50 2,352.85 ▲ 9.92 156,674
11:02:50 2,354.24 ▲ 11.31 153,286
10:57:50 2,359.72 ▲ 16.79 149,245
10:52:50 2,361.12 ▲ 18.19 145,761
10:47:50 2,363.98 ▲ 21.05 142,444
10:42:50 2,364.09 ▲ 21.16 139,009
10:37:50 2,362.03 ▲ 19.10 134,464
10:32:50 2,360.41 ▲ 17.48 130,193
10:27:50 2,361.34 ▲ 18.41 125,272
10:22:50 2,360.73 ▲ 17.80 120,775
10:17:50 2,360.07 ▲ 17.14 116,417
10:12:50 2,357.68 ▲ 14.75 112,196
10:07:50 2,356.43 ▲ 13.50 107,211
10:02:50 2,354.73 ▲ 11.80 101,872
09:57:50 2,353.31 ▲ 10.38 96,422
09:52:50 2,352.63 ▲ 9.70 91,546
09:47:50 2,352.66 ▲ 9.73 86,406
09:42:50 2,353.70 ▲ 10.77 79,832
09:37:50 2,350.53 ▲ 7.60 72,634
09:32:50 2,349.59 ▲ 6.66 65,540
09:27:50 2,351.96 ▲ 9.03 56,140
09:22:50 2,348.34 ▲ 5.41 47,211
09:17:50 2,346.12 ▲ 3.19 37,830
09:12:50 2,343.36 ▲ 0.43 29,612
09:07:50 2,341.97 ▼ 0.96 20,221
09:06:50 2,343.59 ▲ 0.66 18,271
09:05:50 2,343.54 ▲ 0.61 16,327
09:04:50 2,343.11 ▲ 0.18 14,222
09:03:50 2,345.76 ▲ 2.83 11,801
09:02:50 2,345.72 ▲ 2.79 9,366
09:01:50 2,344.49 ▲ 1.56 6,979
 코스닥 시간대별 지수

시간 현재가 전일비 거래량
15:30:30 645.96 ▲ 2.94 646,884
15:29:50 645.83 ▲ 2.81 636,092
15:28:50 645.83 ▲ 2.81 636,092
15:27:50 645.83 ▲ 2.81 636,092
15:26:50 645.83 ▲ 2.81 636,092
15:25:50 645.83 ▲ 2.81 636,092
15:24:50 645.83 ▲ 2.81 636,092
15:23:50 645.83 ▲ 2.81 636,092
15:22:50 645.83 ▲ 2.81 636,092
15:21:50 645.83 ▲ 2.81 636,092
15:20:50 645.83 ▲ 2.81 636,092
15:15:50 645.49 ▲ 2.47 624,613
15:10:50 645.47 ▲ 2.45 616,077
15:05:50 645.48 ▲ 2.46 606,010
15:00:50 645.24 ▲ 2.22 597,352
14:55:50 645.15 ▲ 2.13 589,975
14:50:50 644.97 ▲ 1.95 583,027
14:45:50 645.06 ▲ 2.04 575,423
14:40:50 645.10 ▲ 2.08 567,643
14:35:50 645.00 ▲ 1.98 560,426
14:30:50 644.93 ▲ 1.91 555,005
14:25:50 644.87 ▲ 1.85 548,145
14:20:50 644.76 ▲ 1.74 540,294
14:15:50 644.63 ▲ 1.61 530,491
14:10:50 644.52 ▲ 1.50 522,142
14:05:50 644.61 ▲ 1.59 513,390
14:00:50 644.72 ▲ 1.70 507,063
13:55:50 644.81 ▲ 1.79 498,264
13:50:50 644.88 ▲ 1.86 492,401
13:45:50 644.89 ▲ 1.87 486,467
13:40:50 645.00 ▲ 1.98 479,547
13:35:50 644.96 ▲ 1.94 474,030
13:30:50 645.14 ▲ 2.12 466,702
13:25:50 645.02 ▲ 2.00 461,055
13:20:50 644.96 ▲ 1.94 456,725
13:15:50 644.89 ▲ 1.87 452,541
13:10:50 644.82 ▲ 1.80 447,959
13:05:50 644.76 ▲ 1.74 444,550
13:00:50 644.61 ▲ 1.59 441,223
12:55:50 644.65 ▲ 1.63 438,146
12:50:50 644.70 ▲ 1.68 434,904
12:45:50 644.71 ▲ 1.69 430,739
12:40:50 644.67 ▲ 1.65 427,235
12:35:50 644.68 ▲ 1.66 423,653
12:30:50 644.61 ▲ 1.59 420,306
12:25:50 644.72 ▲ 1.70 416,881
12:20:50 644.73 ▲ 1.71 413,511
12:15:50 644.67 ▲ 1.65 409,575
12:10:50 644.67 ▲ 1.65 405,806
12:05:50 644.62 ▲ 1.60 401,503
12:00:50 644.56 ▲ 1.54 397,131
11:55:50 644.67 ▲ 1.65 392,999
11:50:50 644.50 ▲ 1.48 388,912
11:45:50 644.48 ▲ 1.46 384,169
11:40:50 644.45 ▲ 1.43 379,824
11:35:50 644.33 ▲ 1.31 375,074
11:30:50 644.41 ▲ 1.39 369,024
11:25:50 644.48 ▲ 1.46 363,200
11:20:50 644.80 ▲ 1.78 356,772
11:15:50 644.66 ▲ 1.64 349,066
11:10:50 644.86 ▲ 1.84 342,288
11:05:50 645.01 ▲ 1.99 333,091
11:00:50 645.17 ▲ 2.15 325,158
10:55:50 645.45 ▲ 2.43 317,603
10:50:50 645.57 ▲ 2.55 310,421
10:45:50 645.65 ▲ 2.63 301,021
10:40:50 645.70 ▲ 2.68 291,979
10:35:50 645.62 ▲ 2.60 283,571
10:30:50 645.86 ▲ 2.84 275,540
10:25:50 646.02 ▲ 3.00 269,095
10:20:50 645.98 ▲ 2.96 259,447
10:15:50 646.23 ▲ 3.21 249,831
10:10:50 646.27 ▲ 3.25 239,156
10:05:50 646.37 ▲ 3.35 227,951
10:00:50 646.29 ▲ 3.27 215,738
09:55:50 646.41 ▲ 3.39 200,117
09:50:50 646.06 ▲ 3.04 188,253
09:45:50 646.19 ▲ 3.17 175,016
09:40:50 646.01 ▲ 2.99 161,487
09:35:50 645.87 ▲ 2.85 147,079
09:30:50 645.88 ▲ 2.86 131,283
09:25:50 646.17 ▲ 3.15 116,939
09:20:50 645.79 ▲ 2.77 100,754
09:15:50 644.90 ▲ 1.88 80,503
09:10:50 644.56 ▲ 1.54 59,196
09:07:50 644.73 ▲ 1.71 44,159
09:06:50 644.93 ▲ 1.91 40,009
09:05:50 645.17 ▲ 2.15 36,049
09:04:50 645.25 ▲ 2.23 31,559
09:03:50 645.34 ▲ 2.32 27,432
09:02:50 645.44 ▲ 2.42 22,778
09:01:50 645.16 ▲ 2.14 16,904
 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
05.26 15:59    실시간신청    최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,355.30 ▲ 12.37 0.53%
코스닥 646.01 ▲ 2.99 0.46%
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.