코스피/코스닥MKFI업종테마그룹
 10.23 15:59 전체 l 8주간 l 차트
코스피 코스닥
지수 전일 2,080.62 2,088.86 658.98 655.91
전일비 등락률 ▼ 8.24 ▼ 0.39% ▲ 3.07 ▲ 0.47%
시가/고가/저가 2,086.81 / 2,088.25 / 2,074.88 656.88 / 660.38 / 654.78
상한가/상승/보합/하락/하한가 ↑7 / ▲174 / 53 / ▼670 / ↓0 ↑6 / ▲365 / 70 / ▼877 / ↓0
거래량(천주) 전일동시간대비 429,453 ▼ 66,500 1,033,677 ▲ 160,230
거래대금(백만원) 전일동시간대비 5,110,883 ▲ 408,135 6,307,183 ▲ 66,226
52주 최고 등락률 2,252.05 ▼ 7.61% 770.66 ▼ 14.49%
52주 최저 등락률 1,891.81 ▲ 9.98% 540.83 ▲ 21.85%
연중 최고 등락률 2,252.05 ▼ 7.61% 770.66 ▼ 14.49%
연중 최저 등락률 1,891.81 ▲ 9.98% 540.83 ▲ 21.85%

지수 전일비 거래량 베이시스 미결제약정(계약) 전일비
선물 19년 12월물 276.65 ▼ 1.55 171,773(계약) 0.50 319,490 ▲ 292,100
KOSPI 200 276.23 ▼ 1.18 65,290(천주) - - -

 코스피 시간대별 지수

시간 현재가 전일비 거래량
15:32:50 2,080.62 ▼ 8.24 417,197
15:31:50 2,080.62 ▼ 8.24 417,197
15:30:50 2,080.62 ▼ 8.24 417,197
15:29:50 2,080.56 ▼ 8.30 405,814
15:28:50 2,080.56 ▼ 8.30 405,814
15:27:50 2,080.56 ▼ 8.30 405,814
15:26:50 2,080.56 ▼ 8.30 405,814
15:25:50 2,080.56 ▼ 8.30 405,814
15:24:50 2,080.56 ▼ 8.30 405,814
15:23:50 2,080.56 ▼ 8.30 405,814
15:22:50 2,080.56 ▼ 8.30 405,814
15:17:50 2,081.72 ▼ 7.14 401,675
15:12:50 2,081.98 ▼ 6.88 394,812
15:07:50 2,078.90 ▼ 9.96 388,394
15:02:50 2,080.06 ▼ 8.80 380,931
14:57:50 2,078.82 ▼ 10.04 375,807
14:52:50 2,078.81 ▼ 10.05 371,594
14:47:50 2,078.57 ▼ 10.29 365,955
14:42:50 2,079.29 ▼ 9.57 360,611
14:37:50 2,079.68 ▼ 9.18 356,002
14:32:50 2,080.55 ▼ 8.31 351,453
14:27:50 2,081.21 ▼ 7.65 347,471
14:22:50 2,081.30 ▼ 7.56 342,593
14:17:50 2,079.59 ▼ 9.27 337,573
14:12:50 2,079.50 ▼ 9.36 331,896
14:07:50 2,077.84 ▼ 11.02 325,845
14:02:50 2,079.93 ▼ 8.93 319,436
13:57:50 2,080.27 ▼ 8.59 309,054
13:52:50 2,079.69 ▼ 9.17 302,632
13:47:50 2,080.39 ▼ 8.47 295,833
13:42:50 2,079.31 ▼ 9.55 292,703
13:37:50 2,080.55 ▼ 8.31 289,603
13:32:50 2,080.83 ▼ 8.03 286,578
13:27:50 2,080.94 ▼ 7.92 283,977
13:22:50 2,078.82 ▼ 10.04 281,211
13:17:50 2,078.03 ▼ 10.83 278,306
13:12:50 2,076.68 ▼ 12.18 275,479
13:07:50 2,077.53 ▼ 11.33 272,800
13:02:50 2,076.51 ▼ 12.35 270,057
12:57:50 2,075.82 ▼ 13.04 266,377
12:52:50 2,076.30 ▼ 12.56 263,215
12:47:50 2,077.41 ▼ 11.45 260,581
12:42:50 2,076.55 ▼ 12.31 256,609
12:37:50 2,077.52 ▼ 11.34 253,503
12:32:50 2,077.87 ▼ 10.99 250,476
12:27:50 2,077.73 ▼ 11.13 246,165
12:22:50 2,075.90 ▼ 12.96 243,242
12:17:50 2,076.71 ▼ 12.15 241,079
12:12:50 2,076.14 ▼ 12.72 238,597
12:07:50 2,077.45 ▼ 11.41 235,722
12:02:50 2,075.45 ▼ 13.41 232,804
11:57:50 2,078.02 ▼ 10.84 228,580
11:52:50 2,079.51 ▼ 9.35 225,076
11:47:50 2,081.82 ▼ 7.04 221,643
11:42:50 2,082.66 ▼ 6.20 218,055
11:37:50 2,082.41 ▼ 6.45 213,193
11:32:50 2,081.43 ▼ 7.43 209,340
11:27:50 2,081.93 ▼ 6.93 205,752
11:22:50 2,080.28 ▼ 8.58 201,028
11:17:50 2,080.96 ▼ 7.90 196,228
11:12:50 2,081.74 ▼ 7.12 190,955
11:07:50 2,082.85 ▼ 6.01 184,046
11:02:50 2,081.82 ▼ 7.04 176,255
10:57:50 2,083.37 ▼ 5.49 168,972
10:52:50 2,085.74 ▼ 3.12 164,890
10:47:50 2,085.15 ▼ 3.71 160,618
10:42:50 2,085.93 ▼ 2.93 157,429
10:37:50 2,084.95 ▼ 3.91 154,225
10:32:50 2,084.68 ▼ 4.18 151,051
10:27:50 2,087.54 ▼ 1.32 145,851
10:22:50 2,086.18 ▼ 2.68 139,461
10:17:50 2,086.90 ▼ 1.96 133,580
10:12:50 2,087.92 ▼ 0.94 127,106
10:07:50 2,086.69 ▼ 2.17 121,817
10:02:50 2,086.64 ▼ 2.22 117,543
09:57:50 2,084.00 ▼ 4.86 112,707
09:52:50 2,084.35 ▼ 4.51 107,133
09:47:50 2,082.84 ▼ 6.02 102,142
09:42:50 2,083.29 ▼ 5.57 96,237
09:37:50 2,082.39 ▼ 6.47 90,083
09:32:50 2,082.99 ▼ 5.87 83,586
09:27:50 2,083.34 ▼ 5.52 76,237
09:22:50 2,083.61 ▼ 5.25 66,751
09:17:50 2,082.65 ▼ 6.21 55,879
09:12:50 2,083.45 ▼ 5.41 44,858
09:07:50 2,084.73 ▼ 4.13 32,405
09:06:50 2,085.86 ▼ 3.00 29,384
09:05:50 2,086.39 ▼ 2.47 26,431
09:04:50 2,086.62 ▼ 2.24 22,936
09:03:50 2,086.17 ▼ 2.69 19,377
09:02:50 2,087.30 ▼ 1.56 15,977
09:01:50 2,085.43 ▼ 3.43 12,211
 코스닥 시간대별 지수

시간 현재가 전일비 거래량
15:32:10 658.98 ▲ 3.07 1,022,986
15:31:50 658.98 ▲ 3.07 1,022,986
15:30:50 658.98 ▲ 3.07 1,022,986
15:29:50 659.56 ▲ 3.65 1,009,560
15:28:50 659.56 ▲ 3.65 1,009,560
15:27:50 659.56 ▲ 3.65 1,009,560
15:26:50 659.56 ▲ 3.65 1,009,560
15:25:50 659.56 ▲ 3.65 1,009,560
15:24:50 659.56 ▲ 3.65 1,009,560
15:23:50 659.56 ▲ 3.65 1,009,560
15:22:50 659.56 ▲ 3.65 1,009,560
15:17:50 659.23 ▲ 3.32 1,001,556
15:12:50 658.78 ▲ 2.87 989,595
15:07:50 658.72 ▲ 2.81 978,538
15:02:50 658.99 ▲ 3.08 966,790
14:57:50 658.58 ▲ 2.67 954,448
14:52:50 658.51 ▲ 2.60 943,018
14:47:50 657.98 ▲ 2.07 931,986
14:42:50 657.84 ▲ 1.93 920,500
14:37:50 658.04 ▲ 2.13 910,617
14:32:50 657.90 ▲ 1.99 900,631
14:27:50 658.13 ▲ 2.22 889,538
14:22:50 657.47 ▲ 1.56 879,368
14:17:50 657.53 ▲ 1.62 868,339
14:12:50 657.61 ▲ 1.70 857,273
14:07:50 657.29 ▲ 1.38 845,540
14:02:50 657.71 ▲ 1.80 834,546
13:57:50 657.79 ▲ 1.88 824,937
13:52:50 657.89 ▲ 1.98 814,655
13:47:50 657.88 ▲ 1.97 803,262
13:42:50 658.05 ▲ 2.14 792,236
13:37:50 657.95 ▲ 2.04 782,847
13:32:50 657.87 ▲ 1.96 772,565
13:27:50 657.71 ▲ 1.80 761,374
13:22:50 657.07 ▲ 1.16 749,709
13:17:50 656.64 ▲ 0.73 741,866
13:12:50 656.40 ▲ 0.49 733,306
13:07:50 655.57 ▼ 0.34 724,763
13:02:50 655.06 ▼ 0.85 716,784
12:57:50 655.87 ▼ 0.04 706,250
12:52:50 655.94 ▲ 0.03 698,995
12:47:50 655.88 ▼ 0.03 691,265
12:42:50 657.31 ▲ 1.40 679,970
12:37:50 657.68 ▲ 1.77 673,728
12:32:50 657.68 ▲ 1.77 666,499
12:27:50 657.99 ▲ 2.08 659,180
12:22:50 658.20 ▲ 2.29 652,128
12:17:50 657.87 ▲ 1.96 645,597
12:12:50 657.41 ▲ 1.50 637,936
12:07:50 657.46 ▲ 1.55 630,111
12:02:50 657.76 ▲ 1.85 622,984
11:57:50 658.25 ▲ 2.34 615,400
11:52:50 658.24 ▲ 2.33 606,363
11:47:50 658.47 ▲ 2.56 597,288
11:42:50 658.34 ▲ 2.43 588,500
11:37:50 658.01 ▲ 2.10 579,398
11:32:50 658.04 ▲ 2.13 570,115
11:27:50 658.17 ▲ 2.26 561,599
11:22:50 657.89 ▲ 1.98 552,309
11:17:50 658.03 ▲ 2.12 543,461
11:12:50 658.18 ▲ 2.27 533,324
11:07:50 659.44 ▲ 3.53 517,074
11:02:50 659.51 ▲ 3.60 501,711
10:57:50 659.34 ▲ 3.43 489,852
10:52:50 659.42 ▲ 3.51 480,981
10:47:50 659.06 ▲ 3.15 471,164
10:42:50 658.86 ▲ 2.95 461,333
10:37:50 658.80 ▲ 2.89 451,579
10:32:50 658.65 ▲ 2.74 439,534
10:27:50 659.45 ▲ 3.54 423,801
10:22:50 659.46 ▲ 3.55 406,746
10:17:50 659.37 ▲ 3.46 391,150
10:12:50 659.55 ▲ 3.64 376,792
10:07:50 659.81 ▲ 3.90 363,859
10:02:50 660.20 ▲ 4.29 349,552
09:57:50 659.54 ▲ 3.63 333,454
09:52:50 659.76 ▲ 3.85 316,531
09:47:50 659.30 ▲ 3.39 301,679
09:42:50 658.91 ▲ 3.00 281,996
09:37:50 658.65 ▲ 2.74 258,725
09:32:50 658.34 ▲ 2.43 232,498
09:27:50 657.79 ▲ 1.88 210,047
09:22:50 658.52 ▲ 2.61 186,507
09:17:50 657.41 ▲ 1.50 159,209
09:12:50 657.26 ▲ 1.35 123,476
09:07:50 656.98 ▲ 1.07 89,164
09:06:50 657.13 ▲ 1.22 81,711
09:05:50 657.60 ▲ 1.69 73,547
09:04:50 657.45 ▲ 1.54 65,072
09:03:50 657.32 ▲ 1.41 55,214
09:02:50 657.36 ▲ 1.45 43,747
09:01:50 656.41 ▲ 0.50 28,013
 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
10.23 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,080.62 ▼ 8.24 -0.39%
코스닥 658.98 ▲ 3.07 0.47%
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.