코스피/코스닥MKFI업종테마그룹
 03.29 15:59 전체 l 8주간 l 차트
코스피 코스닥
지수 전일 2,166.98 2,163.31 613.63 612.28
전일비 등락률 ▲ 3.67 ▲ 0.17% ▲ 1.35 ▲ 0.22%
시가/고가/저가 2,172.31 / 2,172.31 / 2,162.04 614.65 / 614.66 / 612.55
상한가/상승/보합/하락/하한가 ↑1 / ▲400 / 80 / ▼394 / ↓0 ↑3 / ▲551 / 92 / ▼550 / ↓1
거래량(천주) 전일동시간대비 621,450 ▲ 234,711 777,536 ▼ 18,944
거래대금(백만원) 전일동시간대비 5,020,911 ▲ 80,287 3,048,644 ▲ 79,169
52주 최고 등락률 2,182.42 ▼ 0.71% 710.42 ▼ 13.62%
52주 최저 등락률 1,892.75 ▲ 14.49% 573.54 ▲ 6.99%
연중 최고 등락률 2,182.42 ▼ 0.71% 645.90 ▼ 5.00%
연중 최저 등락률 2,015.68 ▲ 7.51% 596.85 ▲ 2.81%

지수 전일비 거래량 베이시스 미결제약정(계약) 전일비
선물 17년 6월물 282.20 ▲ 0.65 88,680(계약) 0.20 270,368 ▲ 242,248
KOSPI 200 281.86 ▲ 0.61 66,376(천주) - - -

 코스피 시간대별 지수

시간 현재가 전일비 거래량
15:32:00 2,167.00 ▲ 3.69 621,446
15:31:50 2,167.00 ▲ 3.69 621,446
15:30:50 2,167.00 ▲ 3.69 621,446
15:29:50 2,167.25 ▲ 3.94 611,420
15:28:50 2,167.25 ▲ 3.94 611,420
15:27:50 2,167.25 ▲ 3.94 611,420
15:26:50 2,167.25 ▲ 3.94 611,420
15:25:50 2,167.25 ▲ 3.94 611,420
15:24:50 2,167.25 ▲ 3.94 611,420
15:23:50 2,167.25 ▲ 3.94 611,420
15:22:50 2,167.25 ▲ 3.94 611,420
15:17:50 2,166.42 ▲ 3.11 596,090
15:12:50 2,166.44 ▲ 3.13 560,371
15:07:50 2,166.23 ▲ 2.92 551,890
15:02:50 2,166.82 ▲ 3.51 545,949
14:57:50 2,166.24 ▲ 2.93 537,951
14:52:50 2,166.64 ▲ 3.33 530,466
14:47:50 2,166.24 ▲ 2.93 525,633
14:42:50 2,166.25 ▲ 2.94 517,808
14:37:50 2,166.49 ▲ 3.18 508,732
14:32:50 2,166.52 ▲ 3.21 500,259
14:27:50 2,166.68 ▲ 3.37 492,017
14:22:50 2,166.43 ▲ 3.12 483,599
14:17:50 2,166.03 ▲ 2.72 476,759
14:12:50 2,166.18 ▲ 2.87 471,263
14:07:50 2,166.68 ▲ 3.37 467,528
14:02:50 2,166.61 ▲ 3.30 463,457
13:57:50 2,165.31 ▲ 2.00 458,555
13:52:50 2,165.36 ▲ 2.05 452,145
13:47:50 2,165.07 ▲ 1.76 448,133
13:42:50 2,164.05 ▲ 0.74 443,855
13:37:50 2,163.92 ▲ 0.61 439,499
13:32:50 2,163.19 ▼ 0.12 434,650
13:27:50 2,163.43 ▲ 0.12 429,441
13:22:50 2,163.80 ▲ 0.49 426,222
13:17:50 2,163.89 ▲ 0.58 422,883
13:12:50 2,163.83 ▲ 0.52 419,842
13:07:50 2,164.20 ▲ 0.89 414,735
13:02:50 2,164.34 ▲ 1.03 410,696
12:57:50 2,163.41 ▲ 0.10 405,710
12:52:50 2,163.27 ▼ 0.04 398,864
12:47:50 2,163.04 ▼ 0.27 394,684
12:42:50 2,162.58 ▼ 0.73 385,954
12:37:50 2,162.92 ▼ 0.39 379,768
12:32:50 2,162.64 ▼ 0.67 374,619
12:27:50 2,162.97 ▼ 0.34 368,136
12:22:50 2,163.56 ▲ 0.25 363,366
12:17:50 2,163.46 ▲ 0.15 358,105
12:12:50 2,163.71 ▲ 0.40 353,512
12:07:50 2,163.63 ▲ 0.32 346,736
12:02:50 2,163.24 ▼ 0.07 340,459
11:57:50 2,163.53 ▲ 0.22 332,981
11:52:50 2,162.71 ▼ 0.60 327,754
11:47:50 2,162.92 ▼ 0.39 317,649
11:42:50 2,162.82 ▼ 0.49 306,780
11:37:50 2,162.97 ▼ 0.34 291,561
11:32:50 2,162.53 ▼ 0.78 275,763
11:27:50 2,162.90 ▼ 0.41 267,254
11:22:50 2,163.82 ▲ 0.51 254,575
11:17:50 2,163.57 ▲ 0.26 243,490
11:12:50 2,164.52 ▲ 1.21 224,414
11:07:50 2,164.37 ▲ 1.06 208,691
11:02:50 2,164.11 ▲ 0.80 202,110
10:57:50 2,163.51 ▲ 0.20 192,190
10:52:50 2,162.20 ▼ 1.11 178,453
10:47:50 2,162.67 ▼ 0.64 160,335
10:42:50 2,162.23 ▼ 1.08 147,366
10:37:50 2,162.72 ▼ 0.59 142,071
10:32:50 2,164.84 ▲ 1.53 132,232
10:27:50 2,164.66 ▲ 1.35 119,840
10:22:50 2,164.99 ▲ 1.68 115,713
10:17:50 2,164.79 ▲ 1.48 111,912
10:12:50 2,164.41 ▲ 1.10 107,145
10:07:50 2,164.78 ▲ 1.47 101,953
10:02:50 2,165.22 ▲ 1.91 95,477
09:57:50 2,166.27 ▲ 2.96 90,620
09:52:50 2,165.37 ▲ 2.06 85,184
09:47:50 2,164.17 ▲ 0.86 80,266
09:42:50 2,164.63 ▲ 1.32 76,041
09:37:50 2,164.78 ▲ 1.47 70,956
09:32:50 2,165.74 ▲ 2.43 65,564
09:27:50 2,166.46 ▲ 3.15 59,309
09:22:50 2,168.44 ▲ 5.13 51,151
09:17:50 2,167.76 ▲ 4.45 43,432
09:12:50 2,166.79 ▲ 3.48 33,537
09:08:50 2,168.48 ▲ 5.17 24,526
09:07:50 2,166.98 ▲ 3.67 22,230
09:06:50 2,167.18 ▲ 3.87 20,201
09:05:50 2,167.24 ▲ 3.93 18,200
09:04:50 2,169.63 ▲ 6.32 15,885
09:03:50 2,171.07 ▲ 7.76 13,243
09:02:50 2,169.15 ▲ 5.84 10,825
09:01:50 2,170.91 ▲ 7.60 8,125
 코스닥 시간대별 지수

시간 현재가 전일비 거래량
15:30:30 613.71 ▲ 1.43 775,307
15:29:50 613.94 ▲ 1.66 761,410
15:28:50 613.94 ▲ 1.66 761,410
15:27:50 613.94 ▲ 1.66 761,410
15:26:50 613.94 ▲ 1.66 761,410
15:25:50 613.94 ▲ 1.66 761,410
15:24:50 613.94 ▲ 1.66 761,410
15:23:50 613.94 ▲ 1.66 761,410
15:22:50 613.94 ▲ 1.66 761,410
15:21:50 613.94 ▲ 1.66 761,410
15:20:50 613.94 ▲ 1.66 761,410
15:15:50 613.78 ▲ 1.50 745,050
15:10:50 613.78 ▲ 1.50 729,931
15:05:50 613.88 ▲ 1.60 716,252
15:00:50 613.81 ▲ 1.53 704,731
14:55:50 613.63 ▲ 1.35 692,718
14:50:50 613.66 ▲ 1.38 681,476
14:45:50 613.57 ▲ 1.29 669,490
14:40:50 613.65 ▲ 1.37 659,591
14:35:50 613.54 ▲ 1.26 651,433
14:30:50 613.51 ▲ 1.23 641,603
14:25:50 613.25 ▲ 0.97 629,437
14:20:50 613.40 ▲ 1.12 616,526
14:15:50 613.54 ▲ 1.26 605,842
14:10:50 613.58 ▲ 1.30 597,658
14:05:50 613.56 ▲ 1.28 589,469
14:00:50 613.59 ▲ 1.31 580,761
13:55:50 613.57 ▲ 1.29 574,408
13:50:50 613.49 ▲ 1.21 567,715
13:45:50 613.43 ▲ 1.15 560,595
13:40:50 613.30 ▲ 1.02 553,881
13:35:50 613.22 ▲ 0.94 547,246
13:30:50 613.14 ▲ 0.86 537,646
13:25:50 613.14 ▲ 0.86 529,535
13:20:50 613.03 ▲ 0.75 524,707
13:15:50 613.05 ▲ 0.77 519,058
13:10:50 613.14 ▲ 0.86 512,856
13:05:50 613.10 ▲ 0.82 507,034
13:00:50 613.04 ▲ 0.76 501,993
12:55:50 612.83 ▲ 0.55 496,075
12:50:50 612.72 ▲ 0.44 490,137
12:45:50 612.81 ▲ 0.53 484,477
12:40:50 612.97 ▲ 0.69 478,780
12:35:50 612.97 ▲ 0.69 474,013
12:30:50 612.98 ▲ 0.70 468,805
12:25:50 613.02 ▲ 0.74 463,865
12:20:50 613.07 ▲ 0.79 459,177
12:15:50 613.09 ▲ 0.81 454,106
12:10:50 613.13 ▲ 0.85 449,481
12:05:50 613.29 ▲ 1.01 444,207
12:00:50 613.40 ▲ 1.12 439,498
11:55:50 613.69 ▲ 1.41 433,216
11:50:50 613.69 ▲ 1.41 428,511
11:45:50 613.70 ▲ 1.42 423,375
11:40:50 613.61 ▲ 1.33 418,127
11:35:50 613.62 ▲ 1.34 409,746
11:30:50 613.58 ▲ 1.30 403,173
11:25:50 613.69 ▲ 1.41 396,461
11:20:50 613.51 ▲ 1.23 388,429
11:15:50 613.55 ▲ 1.27 380,251
11:10:50 613.45 ▲ 1.17 373,176
11:05:50 613.45 ▲ 1.17 367,461
11:00:50 613.33 ▲ 1.05 360,767
10:55:50 613.42 ▲ 1.14 353,136
10:50:50 613.41 ▲ 1.13 344,789
10:45:50 613.37 ▲ 1.09 336,666
10:40:50 613.48 ▲ 1.20 327,664
10:35:50 613.49 ▲ 1.21 318,010
10:30:50 613.40 ▲ 1.12 308,779
10:25:50 613.74 ▲ 1.46 298,949
10:20:50 613.71 ▲ 1.43 287,917
10:15:50 613.62 ▲ 1.34 277,111
10:10:50 613.59 ▲ 1.31 266,452
10:05:50 613.42 ▲ 1.14 254,379
10:00:50 613.22 ▲ 0.94 240,134
09:55:50 613.05 ▲ 0.77 227,325
09:50:50 612.77 ▲ 0.49 212,314
09:45:50 612.55 ▲ 0.27 196,899
09:40:50 612.78 ▲ 0.50 180,089
09:35:50 612.91 ▲ 0.63 160,317
09:30:50 612.80 ▲ 0.52 143,609
09:25:50 612.67 ▲ 0.39 125,729
09:20:50 613.08 ▲ 0.80 108,007
09:15:50 612.77 ▲ 0.49 88,370
09:10:50 613.19 ▲ 0.91 66,247
09:08:50 613.56 ▲ 1.28 57,021
09:07:50 613.50 ▲ 1.22 52,603
09:06:50 613.45 ▲ 1.17 47,767
09:05:50 613.47 ▲ 1.19 42,619
09:04:50 613.79 ▲ 1.51 37,139
09:03:50 613.88 ▲ 1.60 31,332
09:02:50 614.09 ▲ 1.81 25,279
09:01:50 614.66 ▲ 2.38 18,493
 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
03.29 15:57    실시간신청    최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,167.00 ▲ 3.69 0.17%
코스닥 613.71 ▲ 1.43 0.23%
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.