코스피/코스닥MKFI업종테마그룹
 07.21 15:59 전체 l 8주간 l 차트
코스피 코스닥
지수 전일 2,450.06 2,441.84 676.60 676.51
전일비 등락률 ▲ 8.22 ▲ 0.34% ▲ 0.09 ▲ 0.01%
시가/고가/저가 2,438.78 / 2,451.59 / 2,437.84 677.84 / 678.15 / 674.60
상한가/상승/보합/하락/하한가 ↑0 / ▲396 / 78 / ▼404 / ↓0 ↑1 / ▲545 / 109 / ▼550 / ↓0
거래량(천주) 전일동시간대비 250,131 ▲ 3,289 523,728 ▼ 39,085
거래대금(백만원) 전일동시간대비 5,207,298 ▼ 65,812 3,094,963 ▼ 109,585
52주 최고 등락률 2,443.69 ▲ 0.26% 710.42 ▼ 4.76%
52주 최저 등락률 1,931.07 ▲ 26.88% 573.54 ▲ 17.97%
연중 최고 등락률 2,443.69 ▲ 0.26% 678.82 ▼ 0.33%
연중 최저 등락률 2,015.68 ▲ 21.55% 596.85 ▲ 13.36%

지수 전일비 거래량 베이시스 미결제약정(계약) 전일비
선물 17년 9월물 322.45 ▲ 1.5 109,424(계약) 0.69 276,442 ▲ 244,462
KOSPI 200 321.79 ▲ 1.18 81,102(천주) - - -

 코스피 시간대별 지수

시간 현재가 전일비 거래량
15:30:30 2,449.80 ▲ 7.96 244,960
15:29:50 2,448.83 ▲ 6.99 238,105
15:28:50 2,448.83 ▲ 6.99 238,105
15:27:50 2,448.83 ▲ 6.99 238,105
15:26:50 2,448.83 ▲ 6.99 238,105
15:25:50 2,448.83 ▲ 6.99 238,105
15:24:50 2,448.83 ▲ 6.99 238,105
15:23:50 2,448.83 ▲ 6.99 238,105
15:22:50 2,448.83 ▲ 6.99 238,105
15:21:50 2,448.83 ▲ 6.99 238,105
15:20:50 2,448.83 ▲ 6.99 238,105
15:15:50 2,448.28 ▲ 6.44 233,814
15:10:50 2,447.05 ▲ 5.21 229,602
15:05:50 2,446.85 ▲ 5.01 225,607
15:00:50 2,447.03 ▲ 5.19 222,126
14:55:50 2,446.44 ▲ 4.60 218,704
14:50:50 2,446.82 ▲ 4.98 215,120
14:45:50 2,446.29 ▲ 4.45 212,219
14:40:50 2,445.86 ▲ 4.02 209,441
14:35:50 2,445.23 ▲ 3.39 206,530
14:30:50 2,445.53 ▲ 3.69 203,635
14:25:50 2,445.74 ▲ 3.90 200,684
14:20:50 2,445.44 ▲ 3.60 197,674
14:15:50 2,446.64 ▲ 4.80 194,746
14:10:50 2,444.66 ▲ 2.82 191,525
14:05:50 2,445.37 ▲ 3.53 187,916
14:00:50 2,447.28 ▲ 5.44 185,161
13:55:50 2,449.50 ▲ 7.66 182,003
13:50:50 2,450.47 ▲ 8.63 179,123
13:45:50 2,450.72 ▲ 8.88 176,606
13:40:50 2,450.07 ▲ 8.23 174,091
13:35:50 2,448.62 ▲ 6.78 171,108
13:30:50 2,448.61 ▲ 6.77 167,572
13:25:50 2,449.02 ▲ 7.18 164,234
13:20:50 2,448.40 ▲ 6.56 162,049
13:15:50 2,449.26 ▲ 7.42 159,773
13:10:50 2,448.53 ▲ 6.69 157,544
13:05:50 2,448.41 ▲ 6.57 156,000
13:00:50 2,447.89 ▲ 6.05 154,185
12:55:50 2,446.20 ▲ 4.36 152,412
12:50:50 2,446.54 ▲ 4.70 150,593
12:45:50 2,445.51 ▲ 3.67 148,497
12:40:50 2,443.77 ▲ 1.93 145,952
12:35:50 2,442.92 ▲ 1.08 144,227
12:30:50 2,442.77 ▲ 0.93 142,715
12:25:50 2,443.19 ▲ 1.35 141,012
12:20:50 2,442.79 ▲ 0.95 138,917
12:15:50 2,443.37 ▲ 1.53 137,072
12:10:50 2,442.98 ▲ 1.14 135,372
12:05:50 2,442.99 ▲ 1.15 133,710
12:00:50 2,442.54 ▲ 0.70 131,704
11:55:50 2,441.57 ▼ 0.27 129,567
11:50:50 2,442.09 ▲ 0.25 127,274
11:45:50 2,442.03 ▲ 0.19 125,427
11:40:50 2,442.34 ▲ 0.50 123,372
11:35:50 2,441.39 ▼ 0.45 120,970
11:30:50 2,441.61 ▼ 0.23 117,975
11:25:50 2,441.04 ▼ 0.80 115,340
11:20:50 2,441.36 ▼ 0.48 112,503
11:15:50 2,441.53 ▼ 0.31 109,752
11:10:50 2,442.70 ▲ 0.86 106,827
11:05:50 2,442.93 ▲ 1.09 104,512
11:00:50 2,443.66 ▲ 1.82 102,162
10:55:50 2,442.23 ▲ 0.39 99,734
10:50:50 2,443.09 ▲ 1.25 96,880
10:45:50 2,442.50 ▲ 0.66 94,099
10:40:50 2,442.83 ▲ 0.99 90,365
10:35:50 2,443.15 ▲ 1.31 87,922
10:30:50 2,443.56 ▲ 1.72 85,431
10:25:50 2,442.89 ▲ 1.05 82,685
10:20:50 2,442.66 ▲ 0.82 79,947
10:15:50 2,441.24 ▼ 0.60 76,905
10:10:50 2,441.32 ▼ 0.52 73,717
10:05:50 2,441.10 ▼ 0.74 71,102
10:00:50 2,440.61 ▼ 1.23 67,317
09:55:50 2,441.26 ▼ 0.58 64,005
09:50:50 2,441.27 ▼ 0.57 60,360
09:45:50 2,441.21 ▼ 0.63 56,926
09:40:50 2,440.38 ▼ 1.46 53,603
09:35:50 2,439.59 ▼ 2.25 48,909
09:30:50 2,440.55 ▼ 1.29 44,476
09:25:50 2,440.21 ▼ 1.63 38,949
09:20:50 2,439.08 ▼ 2.76 33,125
09:15:50 2,439.41 ▼ 2.43 26,398
09:10:50 2,439.36 ▼ 2.48 19,895
09:07:50 2,441.04 ▼ 0.80 15,202
09:06:50 2,439.89 ▼ 1.95 13,952
09:05:50 2,439.26 ▼ 2.58 12,641
09:04:50 2,439.11 ▼ 2.73 11,054
09:03:50 2,439.76 ▼ 2.08 9,740
09:02:50 2,439.60 ▼ 2.24 8,325
09:01:50 2,437.84 ▼ 4.00 6,612
 코스닥 시간대별 지수

시간 현재가 전일비 거래량
15:32:20 676.60 ▲ 0.09 515,273
15:31:50 676.62 ▲ 0.11 515,273
15:30:50 676.62 ▲ 0.11 515,273
15:29:50 676.68 ▲ 0.17 503,373
15:28:50 676.68 ▲ 0.17 503,373
15:27:50 676.68 ▲ 0.17 503,373
15:26:50 676.68 ▲ 0.17 503,373
15:25:50 676.68 ▲ 0.17 503,373
15:24:50 676.68 ▲ 0.17 503,373
15:23:50 676.68 ▲ 0.17 503,373
15:22:50 676.68 ▲ 0.17 503,373
15:17:50 676.10 ▼ 0.41 497,711
15:12:50 676.13 ▼ 0.38 487,613
15:07:50 676.26 ▼ 0.25 479,240
15:02:50 676.43 ▼ 0.08 471,193
14:57:50 677.07 ▲ 0.56 460,480
14:52:50 677.32 ▲ 0.81 454,310
14:47:50 677.11 ▲ 0.60 447,981
14:42:50 677.19 ▲ 0.68 442,079
14:37:50 677.20 ▲ 0.69 436,797
14:32:50 677.38 ▲ 0.87 431,874
14:27:50 677.24 ▲ 0.73 426,303
14:22:50 677.23 ▲ 0.72 421,563
14:17:50 677.29 ▲ 0.78 415,298
14:12:50 677.37 ▲ 0.86 409,119
14:07:50 677.37 ▲ 0.86 403,656
14:02:50 677.74 ▲ 1.23 397,917
13:57:50 677.86 ▲ 1.35 393,668
13:52:50 677.90 ▲ 1.39 388,991
13:47:50 677.57 ▲ 1.06 384,684
13:42:50 677.46 ▲ 0.95 380,248
13:37:50 677.49 ▲ 0.98 376,035
13:32:50 677.24 ▲ 0.73 372,300
13:27:50 677.19 ▲ 0.68 368,859
13:22:50 677.18 ▲ 0.67 365,900
13:17:50 677.15 ▲ 0.64 362,431
13:12:50 677.02 ▲ 0.51 359,340
13:07:50 676.98 ▲ 0.47 355,810
13:02:50 676.90 ▲ 0.39 352,190
12:57:50 676.92 ▲ 0.41 348,927
12:52:50 676.85 ▲ 0.34 345,664
12:47:50 676.89 ▲ 0.38 342,816
12:42:50 676.81 ▲ 0.30 340,156
12:37:50 676.82 ▲ 0.31 337,319
12:32:50 676.83 ▲ 0.32 334,478
12:27:50 676.74 ▲ 0.23 331,176
12:22:50 676.87 ▲ 0.36 328,277
12:17:50 676.82 ▲ 0.31 325,406
12:12:50 676.90 ▲ 0.39 322,898
12:07:50 676.80 ▲ 0.29 320,710
12:02:50 676.85 ▲ 0.34 318,387
11:57:50 676.78 ▲ 0.27 315,646
11:52:50 676.93 ▲ 0.42 312,948
11:47:50 676.86 ▲ 0.35 310,306
11:42:50 676.75 ▲ 0.24 307,146
11:37:50 676.82 ▲ 0.31 303,081
11:32:50 676.93 ▲ 0.42 298,328
11:27:50 677.08 ▲ 0.57 294,299
11:22:50 676.99 ▲ 0.48 290,596
11:17:50 676.99 ▲ 0.48 286,391
11:12:50 677.19 ▲ 0.68 280,957
11:07:50 677.14 ▲ 0.63 275,848
11:02:50 677.34 ▲ 0.83 268,963
10:57:50 677.56 ▲ 1.05 261,429
10:52:50 677.76 ▲ 1.25 251,532
10:47:50 677.76 ▲ 1.25 245,239
10:42:50 677.87 ▲ 1.36 237,930
10:37:50 677.90 ▲ 1.39 228,382
10:32:50 678.04 ▲ 1.53 220,644
10:27:50 677.78 ▲ 1.27 210,902
10:22:50 678.00 ▲ 1.49 202,483
10:17:50 677.94 ▲ 1.43 194,155
10:12:50 677.79 ▲ 1.28 185,051
10:07:50 677.90 ▲ 1.39 178,036
10:02:50 677.45 ▲ 0.94 168,703
09:57:50 677.40 ▲ 0.89 159,080
09:52:50 677.09 ▲ 0.58 148,658
09:47:50 676.86 ▲ 0.35 138,173
09:42:50 676.24 ▼ 0.27 129,514
09:37:50 675.51 ▼ 1.00 119,502
09:32:50 674.80 ▼ 1.71 108,878
09:27:50 674.71 ▼ 1.80 96,585
09:22:50 675.01 ▼ 1.50 84,853
09:17:50 675.58 ▼ 0.93 70,216
09:12:50 675.51 ▼ 1.00 51,334
09:07:50 675.50 ▼ 1.01 34,392
09:06:50 675.49 ▼ 1.02 31,113
09:05:50 675.99 ▼ 0.52 27,903
09:04:50 676.32 ▼ 0.19 24,272
09:03:50 676.67 ▲ 0.16 20,123
09:02:50 676.96 ▲ 0.45 15,734
09:01:50 677.60 ▲ 1.09 10,912
 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
07.21 15:59    실시간신청    최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,450.06 ▲ 8.22 0.34%
코스닥 676.60 ▲ 0.09 0.01%
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.