코스피/코스닥MKFI업종테마그룹
 04.19 15:33 전체 l 8주간 l 차트
코스피 코스닥
지수 전일 2,216.15 2,213.77 762.57 753.52
전일비 등락률 ▲ 2.38 ▲ 0.11% ▲ 9.05 ▲ 1.20%
시가/고가/저가 2,223.42 / 2,225.37 / 2,215.58 757.42 / 762.95 / 757.35
상한가/상승/보합/하락/하한가 ↑3 / ▲525 / 98 / ▼271 / ↓0 ↑0 / ▲838 / 96 / ▼339 / ↓0
거래량(천주) 전일동시간대비 517,275 ▲ 9,725 761,169 ▼ 131,567
거래대금(백만원) 전일동시간대비 4,847,420 ▼ 1,092,685 3,719,574 ▼ 1,016,917
52주 최고 등락률 2,516.57 ▼ 11.94% 890.32 ▼ 14.35%
52주 최저 등락률 1,984.53 ▲ 11.67% 617.00 ▲ 23.59%
연중 최고 등락률 2,252.05 ▼ 1.59% 770.66 ▼ 1.05%
연중 최저 등락률 1,984.53 ▲ 11.67% 648.95 ▲ 17.51%

지수 전일비 거래량 베이시스 미결제약정(계약) 전일비
선물 19년 6월물 286.65 ▲ 0.15 108,816(계약) 0.76 326,069 ▲ 296,894
KOSPI 200 285.89 ▲ 0.07 62,956(천주) - - -

 코스피 시간대별 지수

시간 현재가 전일비 거래량
15:32:20 2,216.15 ▲ 2.38 517,270
15:31:50 2,216.15 ▲ 2.38 517,191
15:30:50 2,216.15 ▲ 2.38 517,191
15:29:50 2,217.65 ▲ 3.88 506,829
15:28:50 2,217.65 ▲ 3.88 506,829
15:27:50 2,217.65 ▲ 3.88 506,829
15:26:50 2,217.65 ▲ 3.88 506,829
15:25:50 2,217.65 ▲ 3.88 506,829
15:24:50 2,217.65 ▲ 3.88 506,829
15:23:50 2,217.65 ▲ 3.88 506,829
15:22:50 2,217.65 ▲ 3.88 506,829
15:17:50 2,217.72 ▲ 3.95 502,257
15:12:50 2,217.73 ▲ 3.96 495,152
15:07:50 2,216.67 ▲ 2.90 487,982
15:02:50 2,216.38 ▲ 2.61 482,283
14:57:50 2,216.89 ▲ 3.12 476,026
14:52:50 2,217.75 ▲ 3.98 471,525
14:47:50 2,219.30 ▲ 5.53 466,307
14:42:50 2,219.02 ▲ 5.25 461,855
14:37:50 2,219.15 ▲ 5.38 456,233
14:32:50 2,218.85 ▲ 5.08 451,126
14:27:50 2,219.92 ▲ 6.15 444,597
14:22:50 2,219.53 ▲ 5.76 439,109
14:17:50 2,218.91 ▲ 5.14 433,143
14:12:50 2,219.47 ▲ 5.70 428,629
14:07:50 2,220.36 ▲ 6.59 424,564
14:02:50 2,221.11 ▲ 7.34 418,897
13:57:50 2,221.08 ▲ 7.31 413,294
13:52:50 2,220.03 ▲ 6.26 408,398
13:47:50 2,220.77 ▲ 7.00 404,157
13:42:50 2,220.22 ▲ 6.45 398,817
13:37:50 2,220.12 ▲ 6.35 394,435
13:32:50 2,220.35 ▲ 6.58 388,116
13:27:50 2,220.34 ▲ 6.57 382,621
13:22:50 2,219.69 ▲ 5.92 378,455
13:17:50 2,219.87 ▲ 6.10 372,961
13:12:50 2,219.57 ▲ 5.80 366,948
13:07:50 2,219.26 ▲ 5.49 358,294
13:02:50 2,218.29 ▲ 4.52 351,969
12:57:50 2,218.46 ▲ 4.69 346,222
12:52:50 2,219.55 ▲ 5.78 341,459
12:47:50 2,219.85 ▲ 6.08 334,097
12:42:50 2,220.54 ▲ 6.77 330,396
12:37:50 2,219.64 ▲ 5.87 324,371
12:32:50 2,220.25 ▲ 6.48 320,445
12:27:50 2,219.44 ▲ 5.67 316,440
12:22:50 2,219.20 ▲ 5.43 313,622
12:17:50 2,218.10 ▲ 4.33 308,336
12:12:50 2,218.82 ▲ 5.05 304,469
12:07:50 2,218.70 ▲ 4.93 301,560
12:02:50 2,218.10 ▲ 4.33 298,319
11:57:50 2,218.08 ▲ 4.31 293,409
11:52:50 2,218.30 ▲ 4.53 289,547
11:47:50 2,219.12 ▲ 5.35 284,288
11:42:50 2,218.77 ▲ 5.00 278,429
11:37:50 2,218.57 ▲ 4.80 270,517
11:32:50 2,219.90 ▲ 6.13 262,456
11:27:50 2,220.38 ▲ 6.61 249,494
11:22:50 2,219.81 ▲ 6.04 242,849
11:17:50 2,219.77 ▲ 6.00 234,369
11:12:50 2,219.90 ▲ 6.13 225,505
11:07:50 2,219.48 ▲ 5.71 212,550
11:02:50 2,220.09 ▲ 6.32 204,258
10:57:50 2,220.08 ▲ 6.31 194,362
10:52:50 2,220.03 ▲ 6.26 191,065
10:47:50 2,217.93 ▲ 4.16 187,188
10:42:50 2,218.08 ▲ 4.31 183,731
10:37:50 2,219.95 ▲ 6.18 179,731
10:32:50 2,220.45 ▲ 6.68 175,927
10:27:50 2,221.15 ▲ 7.38 171,432
10:22:50 2,219.77 ▲ 6.00 165,197
10:17:50 2,220.29 ▲ 6.52 158,921
10:12:50 2,219.27 ▲ 5.50 154,043
10:07:50 2,219.67 ▲ 5.90 148,980
10:02:50 2,220.20 ▲ 6.43 143,543
09:57:50 2,219.80 ▲ 6.03 137,036
09:52:50 2,221.99 ▲ 8.22 129,478
09:47:50 2,222.90 ▲ 9.13 122,316
09:42:50 2,223.20 ▲ 9.43 115,864
09:37:50 2,223.49 ▲ 9.72 109,135
09:32:50 2,224.69 ▲ 10.92 100,633
09:27:50 2,223.03 ▲ 9.26 90,783
09:22:50 2,220.98 ▲ 7.21 81,328
09:17:50 2,219.35 ▲ 5.58 71,374
09:12:50 2,221.33 ▲ 7.56 55,908
09:08:50 2,219.55 ▲ 5.78 43,394
09:07:50 2,220.16 ▲ 6.39 39,950
09:06:50 2,220.56 ▲ 6.79 36,687
09:05:50 2,221.63 ▲ 7.86 33,232
09:04:50 2,219.94 ▲ 6.17 28,488
09:03:50 2,221.20 ▲ 7.43 24,473
09:02:50 2,221.94 ▲ 8.17 16,986
09:01:50 2,223.02 ▲ 9.25 8,163
 코스닥 시간대별 지수

시간 현재가 전일비 거래량
15:32:50 762.56 ▲ 9.04 761,135
15:31:50 762.56 ▲ 9.04 761,135
15:30:50 762.56 ▲ 9.04 761,135
15:29:50 762.45 ▲ 8.93 746,629
15:28:50 762.45 ▲ 8.93 746,629
15:27:50 762.45 ▲ 8.93 746,629
15:26:50 762.45 ▲ 8.93 746,629
15:25:50 762.45 ▲ 8.93 746,629
15:24:50 762.45 ▲ 8.93 746,629
15:23:50 762.45 ▲ 8.93 746,629
15:22:50 762.45 ▲ 8.93 746,629
15:17:50 762.12 ▲ 8.60 738,119
15:12:50 762.35 ▲ 8.83 725,788
15:07:50 761.96 ▲ 8.44 714,623
15:02:50 761.75 ▲ 8.23 702,588
14:57:50 761.93 ▲ 8.41 692,394
14:52:50 761.79 ▲ 8.27 682,013
14:47:50 761.86 ▲ 8.34 670,918
14:42:50 761.92 ▲ 8.40 659,155
14:37:50 761.82 ▲ 8.30 647,855
14:32:50 761.53 ▲ 8.01 638,602
14:27:50 761.83 ▲ 8.31 629,652
14:22:50 761.74 ▲ 8.22 622,330
14:17:50 762.26 ▲ 8.74 615,009
14:12:50 762.45 ▲ 8.93 608,306
14:07:50 762.47 ▲ 8.95 602,595
14:02:50 762.41 ▲ 8.89 596,072
13:57:50 762.28 ▲ 8.76 590,025
13:52:50 762.13 ▲ 8.61 584,672
13:47:50 762.05 ▲ 8.53 578,352
13:42:50 762.13 ▲ 8.61 572,212
13:37:50 762.31 ▲ 8.79 566,308
13:32:50 762.21 ▲ 8.69 559,420
13:27:50 762.04 ▲ 8.52 551,633
13:22:50 761.70 ▲ 8.18 544,555
13:17:50 761.45 ▲ 7.93 537,779
13:12:50 761.57 ▲ 8.05 531,637
13:07:50 761.72 ▲ 8.20 524,809
13:02:50 761.64 ▲ 8.12 519,062
12:57:50 761.59 ▲ 8.07 512,531
12:52:50 761.99 ▲ 8.47 506,318
12:47:50 762.35 ▲ 8.83 498,865
12:42:50 762.58 ▲ 9.06 493,537
12:37:50 762.88 ▲ 9.36 486,012
12:32:50 762.85 ▲ 9.33 480,477
12:27:50 762.76 ▲ 9.24 474,089
12:22:50 762.44 ▲ 8.92 468,184
12:17:50 762.36 ▲ 8.84 461,878
12:12:50 762.32 ▲ 8.80 457,134
12:07:50 762.17 ▲ 8.65 451,822
12:02:50 762.00 ▲ 8.48 446,949
11:57:50 762.02 ▲ 8.50 441,956
11:52:50 761.99 ▲ 8.47 436,639
11:47:50 762.10 ▲ 8.58 430,914
11:42:50 762.18 ▲ 8.66 425,497
11:37:50 762.13 ▲ 8.61 419,759
11:32:50 761.79 ▲ 8.27 412,845
11:27:50 761.65 ▲ 8.13 405,467
11:22:50 761.40 ▲ 7.88 398,645
11:17:50 761.70 ▲ 8.18 390,231
11:12:50 761.42 ▲ 7.90 383,359
11:07:50 761.30 ▲ 7.78 375,407
11:02:50 761.23 ▲ 7.71 366,176
10:57:50 761.43 ▲ 7.91 356,927
10:52:50 761.18 ▲ 7.66 347,773
10:47:50 760.37 ▲ 6.85 338,039
10:42:50 760.22 ▲ 6.70 326,780
10:37:50 760.85 ▲ 7.33 312,273
10:32:50 760.72 ▲ 7.20 304,019
10:27:50 760.38 ▲ 6.86 296,176
10:22:50 759.89 ▲ 6.37 286,370
10:17:50 760.13 ▲ 6.61 277,205
10:12:50 760.21 ▲ 6.69 266,631
10:07:50 759.88 ▲ 6.36 256,038
10:02:50 759.70 ▲ 6.18 243,170
09:57:50 759.39 ▲ 5.87 230,968
09:52:50 759.39 ▲ 5.87 217,538
09:47:50 759.24 ▲ 5.72 203,350
09:42:50 759.94 ▲ 6.42 189,364
09:37:50 760.38 ▲ 6.86 176,435
09:32:50 760.20 ▲ 6.68 160,240
09:27:50 760.31 ▲ 6.79 142,786
09:22:50 760.19 ▲ 6.67 125,384
09:17:50 759.33 ▲ 5.81 107,337
09:12:50 759.19 ▲ 5.67 84,970
09:08:50 757.74 ▲ 4.22 66,959
09:07:50 757.42 ▲ 3.90 62,666
09:06:50 757.44 ▲ 3.92 58,101
09:05:50 757.40 ▲ 3.88 52,173
09:04:50 757.35 ▲ 3.83 45,780
09:03:50 757.52 ▲ 4.00 38,779
09:02:50 758.17 ▲ 4.65 31,394
09:01:50 757.91 ▲ 4.39 23,420
 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
04.19 15:14    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,216.90 ▲ 3.13 0.14%
코스닥 762.22 ▲ 8.7 1.15%
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.