코스피/코스닥MKFI업종테마그룹
 09.22 15:59 전체 l 8주간 l 차트
코스피 코스닥
지수 전일 2,388.71 2,406.50 648.95 661.11
전일비 등락률 ▼ 17.79 ▼ 0.74% ▼ 12.16 ▼ 1.84%
시가/고가/저가 2,404.35 / 2,409.30 / 2,381.81 660.60 / 662.39 / 647.28
상한가/상승/보합/하락/하한가 ↑0 / ▲123 / 50 / ▼699 / ↓0 ↑1 / ▲175 / 50 / ▼1002 / ↓0
거래량(천주) 전일동시간대비 333,616 ▲ 10,587 899,645 ▲ 213,576
거래대금(백만원) 전일동시간대비 6,124,475 ▲ 869,131 3,885,638 ▼ 93,589
52주 최고 등락률 2,453.17 ▼ 2.63% 690.57 ▼ 6.03%
52주 최저 등락률 1,931.07 ▲ 23.70% 573.54 ▲ 13.15%
연중 최고 등락률 2,453.17 ▼ 2.63% 679.48 ▼ 4.49%
연중 최저 등락률 2,015.68 ▲ 18.51% 596.85 ▲ 8.73%

지수 전일비 거래량 베이시스 미결제약정(계약) 전일비
선물 17년 12월물 317.10 ▼ 2.3 147,778(계약) 0.58 263,204 ▲ 231,194
KOSPI 200 316.71 ▼ 1.54 91,114(천주) - - -

 코스피 시간대별 지수

시간 현재가 전일비 거래량
15:32:40 2,388.70 ▼ 17.80 321,105
15:31:50 2,388.70 ▼ 17.80 321,105
15:30:50 2,388.70 ▼ 17.80 321,105
15:29:50 2,387.55 ▼ 18.95 309,711
15:28:50 2,387.55 ▼ 18.95 309,711
15:27:50 2,387.55 ▼ 18.95 309,711
15:26:50 2,387.55 ▼ 18.95 309,711
15:25:50 2,387.55 ▼ 18.95 309,711
15:24:50 2,387.55 ▼ 18.95 309,711
15:23:50 2,387.55 ▼ 18.95 309,711
15:22:50 2,387.55 ▼ 18.95 309,711
15:17:50 2,388.35 ▼ 18.15 307,050
15:12:50 2,386.31 ▼ 20.19 301,429
15:07:50 2,383.28 ▼ 23.22 296,413
15:02:50 2,383.12 ▼ 23.38 291,977
14:57:50 2,384.48 ▼ 22.02 284,560
14:52:50 2,386.08 ▼ 20.42 280,514
14:47:50 2,385.49 ▼ 21.01 276,377
14:42:50 2,385.59 ▼ 20.91 272,415
14:37:50 2,386.94 ▼ 19.56 267,224
14:32:50 2,386.57 ▼ 19.93 263,907
14:27:50 2,386.71 ▼ 19.79 256,831
14:22:50 2,385.54 ▼ 20.96 253,318
14:17:50 2,386.32 ▼ 20.18 250,540
14:12:50 2,387.42 ▼ 19.08 248,103
14:07:50 2,387.26 ▼ 19.24 246,046
14:02:50 2,387.11 ▼ 19.39 243,651
13:57:50 2,386.00 ▼ 20.50 237,772
13:52:50 2,385.70 ▼ 20.80 234,610
13:47:50 2,386.84 ▼ 19.66 231,658
13:42:50 2,387.46 ▼ 19.04 229,234
13:37:50 2,386.37 ▼ 20.13 226,684
13:32:50 2,389.62 ▼ 16.88 223,539
13:27:50 2,389.01 ▼ 17.49 219,002
13:22:50 2,389.27 ▼ 17.23 216,548
13:17:50 2,388.97 ▼ 17.53 214,074
13:12:50 2,389.76 ▼ 16.74 212,170
13:07:50 2,390.39 ▼ 16.11 210,236
13:02:50 2,391.73 ▼ 14.77 208,203
12:57:50 2,390.28 ▼ 16.22 203,477
12:52:50 2,389.13 ▼ 17.37 201,587
12:47:50 2,389.98 ▼ 16.52 199,316
12:42:50 2,390.28 ▼ 16.22 197,025
12:37:50 2,390.16 ▼ 16.34 194,927
12:32:50 2,390.22 ▼ 16.28 193,078
12:27:50 2,390.05 ▼ 16.45 186,305
12:22:50 2,390.62 ▼ 15.88 184,632
12:17:50 2,389.18 ▼ 17.32 182,246
12:12:50 2,388.31 ▼ 18.19 180,015
12:07:50 2,388.74 ▼ 17.76 177,397
12:02:50 2,390.17 ▼ 16.33 175,370
11:57:50 2,390.53 ▼ 15.97 170,570
11:52:50 2,391.27 ▼ 15.23 168,666
11:47:50 2,390.04 ▼ 16.46 166,731
11:42:50 2,390.14 ▼ 16.36 164,670
11:37:50 2,389.65 ▼ 16.85 161,944
11:32:50 2,390.85 ▼ 15.65 158,922
11:27:50 2,394.61 ▼ 11.89 152,004
11:22:50 2,395.62 ▼ 10.88 149,702
11:17:50 2,396.28 ▼ 10.22 147,577
11:12:50 2,395.66 ▼ 10.84 145,355
11:07:50 2,394.77 ▼ 11.73 143,043
11:02:50 2,394.48 ▼ 12.02 140,551
10:57:50 2,394.77 ▼ 11.73 135,585
10:52:50 2,393.46 ▼ 13.04 132,433
10:47:50 2,393.75 ▼ 12.75 129,821
10:42:50 2,394.47 ▼ 12.03 127,189
10:37:50 2,394.16 ▼ 12.34 124,717
10:32:50 2,394.50 ▼ 12.00 121,706
10:27:50 2,392.04 ▼ 14.46 115,043
10:22:50 2,391.99 ▼ 14.51 111,621
10:17:50 2,392.11 ▼ 14.39 107,942
10:12:50 2,393.87 ▼ 12.63 104,618
10:07:50 2,395.74 ▼ 10.76 101,081
10:02:50 2,395.01 ▼ 11.49 97,217
09:57:50 2,392.39 ▼ 14.11 88,885
09:52:50 2,395.01 ▼ 11.49 85,099
09:47:50 2,390.39 ▼ 16.11 80,478
09:42:50 2,388.46 ▼ 18.04 72,605
09:37:50 2,395.99 ▼ 10.51 62,353
09:32:50 2,400.65 ▼ 5.85 54,716
09:27:50 2,401.82 ▼ 4.68 43,579
09:22:50 2,403.55 ▼ 2.95 38,391
09:17:50 2,404.38 ▼ 2.12 32,092
09:12:50 2,408.25 ▲ 1.75 26,414
09:07:50 2,406.56 ▲ 0.06 18,898
09:06:50 2,406.68 ▲ 0.18 17,042
09:05:50 2,405.68 ▼ 0.82 15,557
09:04:50 2,401.07 ▼ 5.43 13,869
09:03:50 2,399.66 ▼ 6.84 12,413
09:02:50 2,401.80 ▼ 4.70 10,710
09:01:50 2,403.69 ▼ 2.81 9,374
 코스닥 시간대별 지수

시간 현재가 전일비 거래량
15:32:50 648.95 ▼ 12.16 885,452
15:31:50 648.95 ▼ 12.16 885,452
15:30:50 648.95 ▼ 12.16 885,452
15:29:50 650.01 ▼ 11.10 871,099
15:28:50 650.01 ▼ 11.10 871,099
15:27:50 650.01 ▼ 11.10 871,099
15:26:50 650.01 ▼ 11.10 871,099
15:25:50 650.01 ▼ 11.10 871,099
15:24:50 650.01 ▼ 11.10 871,099
15:23:50 650.01 ▼ 11.10 871,099
15:22:50 650.01 ▼ 11.10 871,099
15:17:50 649.72 ▼ 11.39 859,004
15:12:50 648.61 ▼ 12.50 836,944
15:07:50 647.54 ▼ 13.57 821,721
15:02:50 648.43 ▼ 12.68 808,461
14:57:50 648.87 ▼ 12.24 794,082
14:52:50 649.36 ▼ 11.75 781,709
14:47:50 649.40 ▼ 11.71 769,670
14:42:50 649.99 ▼ 11.12 759,069
14:37:50 650.78 ▼ 10.33 749,458
14:32:50 651.09 ▼ 10.02 738,891
14:27:50 651.33 ▼ 9.78 732,458
14:22:50 651.75 ▼ 9.36 725,156
14:17:50 651.90 ▼ 9.21 717,339
14:12:50 651.74 ▼ 9.37 709,215
14:07:50 651.65 ▼ 9.46 700,651
14:02:50 651.46 ▼ 9.65 689,793
13:57:50 650.90 ▼ 10.21 676,480
13:52:50 650.74 ▼ 10.37 663,610
13:47:50 651.08 ▼ 10.03 653,124
13:42:50 650.66 ▼ 10.45 642,427
13:37:50 651.36 ▼ 9.75 631,772
13:32:50 651.86 ▼ 9.25 620,189
13:27:50 651.90 ▼ 9.21 607,314
13:22:50 652.13 ▼ 8.98 598,002
13:17:50 651.91 ▼ 9.20 588,727
13:12:50 651.98 ▼ 9.13 581,768
13:07:50 651.79 ▼ 9.32 575,416
13:02:50 650.92 ▼ 10.19 568,581
12:57:50 650.35 ▼ 10.76 561,658
12:52:50 650.16 ▼ 10.95 551,041
12:47:50 650.35 ▼ 10.76 544,298
12:42:50 650.59 ▼ 10.52 539,475
12:37:50 650.36 ▼ 10.75 534,591
12:32:50 650.40 ▼ 10.71 529,043
12:27:50 650.47 ▼ 10.64 523,945
12:22:50 649.88 ▼ 11.23 518,228
12:17:50 650.08 ▼ 11.03 511,272
12:12:50 650.25 ▼ 10.86 504,229
12:07:50 650.49 ▼ 10.62 496,224
12:02:50 651.11 ▼ 10.00 488,747
11:57:50 651.37 ▼ 9.74 481,949
11:52:50 651.61 ▼ 9.50 475,846
11:47:50 651.40 ▼ 9.71 468,288
11:42:50 651.92 ▼ 9.19 460,584
11:37:50 652.03 ▼ 9.08 451,828
11:32:50 653.34 ▼ 7.77 442,286
11:27:50 654.48 ▼ 6.63 430,345
11:22:50 654.81 ▼ 6.30 418,370
11:17:50 654.78 ▼ 6.33 408,671
11:12:50 654.60 ▼ 6.51 398,197
11:07:50 654.26 ▼ 6.85 388,306
11:02:50 654.42 ▼ 6.69 377,530
10:57:50 654.42 ▼ 6.69 369,765
10:52:50 654.44 ▼ 6.67 363,127
10:47:50 654.65 ▼ 6.46 355,287
10:42:50 654.74 ▼ 6.37 347,403
10:37:50 654.60 ▼ 6.51 339,198
10:32:50 653.93 ▼ 7.18 331,911
10:27:50 652.91 ▼ 8.20 321,238
10:22:50 652.58 ▼ 8.53 306,143
10:17:50 653.48 ▼ 7.63 293,694
10:12:50 654.66 ▼ 6.45 283,266
10:07:50 655.10 ▼ 6.01 269,494
10:02:50 654.53 ▼ 6.58 256,556
09:57:50 654.20 ▼ 6.91 242,808
09:52:50 653.76 ▼ 7.35 231,174
09:47:50 652.44 ▼ 8.67 217,157
09:42:50 649.72 ▼ 11.39 194,010
09:37:50 653.59 ▼ 7.52 168,255
09:32:50 656.58 ▼ 4.53 147,566
09:27:50 658.09 ▼ 3.02 129,094
09:22:50 659.15 ▼ 1.96 111,872
09:17:50 660.95 ▼ 0.16 93,458
09:12:50 662.32 ▲ 1.21 76,836
09:07:50 659.99 ▼ 1.12 55,445
09:06:50 659.61 ▼ 1.50 50,052
09:05:50 659.55 ▼ 1.56 45,458
09:04:50 659.90 ▼ 1.21 39,234
09:03:50 660.01 ▼ 1.10 32,838
09:02:50 660.19 ▼ 0.92 27,110
09:01:50 660.43 ▼ 0.68 20,666
 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
09.22 15:59    실시간신청    최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,388.71 ▼ 17.79 -0.74%
코스닥 648.95 ▼ 12.16 -1.84%
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.