코스피/코스닥MKFI업종테마그룹
 02.19 15:59 전체 l 8주간 l 차트
코스피 코스닥
지수 전일 2,205.63 2,210.89 748.05 745.33
전일비 등락률 ▼ 5.26 ▼ 0.24% ▲ 2.72 ▲ 0.36%
시가/고가/저가 2,208.96 / 2,213.87 / 2,193.34 746.50 / 748.69 / 741.20
상한가/상승/보합/하락/하한가 ↑1 / ▲406 / 83 / ▼408 / ↓0 ↑1 / ▲569 / 118 / ▼602 / ↓0
거래량(천주) 전일동시간대비 384,228 ▲ 75,031 782,833 ▲ 59,240
거래대금(백만원) 전일동시간대비 4,460,124 ▼ 104,662 3,975,634 ▲ 616,392
52주 최고 등락률 2,516.57 ▼ 12.36% 906.06 ▼ 17.44%
52주 최저 등락률 1,984.53 ▲ 11.14% 617.00 ▲ 21.24%
연중 최고 등락률 2,225.85 ▼ 0.91% 746.81 ▲ 0.17%
연중 최저 등락률 1,984.53 ▲ 11.14% 648.95 ▲ 15.27%

지수 전일비 거래량 베이시스 미결제약정(계약) 전일비
선물 19년 3월물 285.65 ▼ 1.1 251,938(계약) 0.73 294,536 ▲ 265,936
KOSPI 200 284.92 ▼ 0.98 61,742(천주) - - -

 코스피 시간대별 지수

시간 현재가 전일비 거래량
15:30:30 2,205.63 ▼ 5.26 382,981
15:29:50 2,206.03 ▼ 4.86 374,684
15:28:50 2,206.03 ▼ 4.86 374,684
15:27:50 2,206.03 ▼ 4.86 374,684
15:26:50 2,206.03 ▼ 4.86 374,684
15:25:50 2,206.03 ▼ 4.86 374,684
15:24:50 2,206.03 ▼ 4.86 374,684
15:23:50 2,206.03 ▼ 4.86 374,684
15:22:50 2,206.03 ▼ 4.86 374,684
15:21:50 2,206.03 ▼ 4.86 374,684
15:20:50 2,206.03 ▼ 4.86 374,684
15:15:50 2,205.46 ▼ 5.43 368,962
15:10:50 2,206.63 ▼ 4.26 364,020
15:05:50 2,206.13 ▼ 4.76 360,215
15:00:50 2,204.00 ▼ 6.89 356,304
14:55:50 2,207.36 ▼ 3.53 352,310
14:50:50 2,208.53 ▼ 2.36 348,629
14:45:50 2,208.69 ▼ 2.20 345,181
14:40:50 2,208.96 ▼ 1.93 341,817
14:35:50 2,208.17 ▼ 2.72 338,657
14:30:50 2,208.17 ▼ 2.72 335,508
14:25:50 2,207.53 ▼ 3.36 331,923
14:20:50 2,208.34 ▼ 2.55 328,540
14:15:50 2,207.77 ▼ 3.12 325,303
14:10:50 2,208.02 ▼ 2.87 321,881
14:05:50 2,209.36 ▼ 1.53 317,925
14:00:50 2,211.35 ▲ 0.46 313,345
13:55:50 2,211.39 ▲ 0.50 308,726
13:50:50 2,211.57 ▲ 0.68 303,598
13:45:50 2,209.83 ▼ 1.06 300,706
13:40:50 2,209.70 ▼ 1.19 298,282
13:35:50 2,209.12 ▼ 1.77 294,097
13:30:50 2,209.93 ▼ 0.96 291,719
13:25:50 2,207.19 ▼ 3.70 289,230
13:20:50 2,208.39 ▼ 2.50 286,924
13:15:50 2,207.32 ▼ 3.57 283,959
13:10:50 2,208.45 ▼ 2.44 281,107
13:05:50 2,207.53 ▼ 3.36 278,868
13:00:50 2,208.94 ▼ 1.95 276,100
12:55:50 2,210.12 ▼ 0.77 273,096
12:50:50 2,212.07 ▲ 1.18 270,038
12:45:50 2,210.39 ▼ 0.50 267,501
12:40:50 2,210.04 ▼ 0.85 264,703
12:35:50 2,210.38 ▼ 0.51 260,732
12:30:50 2,210.13 ▼ 0.76 257,313
12:25:50 2,211.04 ▲ 0.15 255,197
12:20:50 2,211.59 ▲ 0.70 252,844
12:15:50 2,211.52 ▲ 0.63 250,525
12:10:50 2,211.18 ▲ 0.29 248,173
12:05:50 2,210.91 ▲ 0.02 245,464
12:00:50 2,211.60 ▲ 0.71 242,293
11:55:50 2,211.86 ▲ 0.97 238,244
11:50:50 2,210.14 ▼ 0.75 234,911
11:45:50 2,209.81 ▼ 1.08 232,011
11:40:50 2,209.76 ▼ 1.13 228,673
11:35:50 2,210.97 ▲ 0.08 225,548
11:30:50 2,210.89  0.00 222,062
11:25:50 2,209.85 ▼ 1.04 218,145
11:20:50 2,206.44 ▼ 4.45 214,151
11:15:50 2,207.94 ▼ 2.95 211,028
11:10:50 2,207.35 ▼ 3.54 206,701
11:05:50 2,210.83 ▼ 0.06 201,186
11:00:50 2,211.83 ▲ 0.94 197,016
10:55:50 2,212.98 ▲ 2.09 192,920
10:50:50 2,212.59 ▲ 1.70 188,207
10:45:50 2,212.14 ▲ 1.25 183,775
10:40:50 2,212.21 ▲ 1.32 174,352
10:35:50 2,208.10 ▼ 2.79 169,112
10:30:50 2,209.51 ▼ 1.38 163,863
10:25:50 2,210.18 ▼ 0.71 159,374
10:20:50 2,208.78 ▼ 2.11 154,878
10:15:50 2,207.37 ▼ 3.52 150,240
10:10:50 2,208.25 ▼ 2.64 145,423
10:05:50 2,209.47 ▼ 1.42 139,419
10:00:50 2,206.41 ▼ 4.48 129,582
09:55:50 2,204.26 ▼ 6.63 121,255
09:50:50 2,202.93 ▼ 7.96 113,095
09:45:50 2,200.12 ▼ 10.77 106,515
09:40:50 2,204.10 ▼ 6.79 98,154
09:35:50 2,205.88 ▼ 5.01 89,394
09:30:50 2,203.20 ▼ 7.69 81,780
09:25:50 2,196.57 ▼ 14.32 73,098
09:20:50 2,195.36 ▼ 15.53 62,973
09:15:50 2,194.44 ▼ 16.45 49,418
09:10:50 2,195.63 ▼ 15.26 34,659
09:08:50 2,199.67 ▼ 11.22 29,593
09:07:50 2,200.66 ▼ 10.23 26,840
09:06:50 2,201.51 ▼ 9.38 24,112
09:05:50 2,201.77 ▼ 9.12 20,801
09:04:50 2,204.46 ▼ 6.43 18,193
09:03:50 2,204.39 ▼ 6.50 15,280
09:02:50 2,206.92 ▼ 3.97 12,408
09:01:50 2,205.70 ▼ 5.19 8,489
 코스닥 시간대별 지수

시간 현재가 전일비 거래량
15:30:30 748.27 ▲ 2.94 780,784
15:29:50 748.67 ▲ 3.34 767,188
15:28:50 748.67 ▲ 3.34 767,188
15:27:50 748.67 ▲ 3.34 767,188
15:26:50 748.67 ▲ 3.34 767,188
15:25:50 748.67 ▲ 3.34 767,188
15:24:50 748.67 ▲ 3.34 767,188
15:23:50 748.67 ▲ 3.34 767,188
15:22:50 748.67 ▲ 3.34 767,188
15:21:50 748.67 ▲ 3.34 767,188
15:20:50 748.67 ▲ 3.34 767,188
15:15:50 748.42 ▲ 3.09 754,712
15:10:50 748.03 ▲ 2.70 743,516
15:05:50 747.87 ▲ 2.54 732,911
15:00:50 747.55 ▲ 2.22 723,462
14:55:50 748.45 ▲ 3.12 714,864
14:50:50 748.53 ▲ 3.20 706,335
14:45:50 748.38 ▲ 3.05 695,513
14:40:50 748.17 ▲ 2.84 682,532
14:35:50 748.20 ▲ 2.87 672,710
14:30:50 748.38 ▲ 3.05 665,339
14:25:50 748.28 ▲ 2.95 657,519
14:20:50 748.19 ▲ 2.86 648,631
14:15:50 748.01 ▲ 2.68 640,519
14:10:50 748.17 ▲ 2.84 633,603
14:05:50 748.49 ▲ 3.16 626,573
14:00:50 748.65 ▲ 3.32 618,077
13:55:50 748.43 ▲ 3.10 610,403
13:50:50 748.28 ▲ 2.95 602,823
13:45:50 748.23 ▲ 2.90 594,868
13:40:50 748.27 ▲ 2.94 583,416
13:35:50 748.24 ▲ 2.91 576,772
13:30:50 748.00 ▲ 2.67 571,306
13:25:50 747.39 ▲ 2.06 565,184
13:20:50 747.45 ▲ 2.12 559,123
13:15:50 747.49 ▲ 2.16 553,986
13:10:50 747.71 ▲ 2.38 548,892
13:05:50 747.51 ▲ 2.18 543,995
13:00:50 747.68 ▲ 2.35 539,008
12:55:50 747.71 ▲ 2.38 534,070
12:50:50 747.72 ▲ 2.39 528,271
12:45:50 747.43 ▲ 2.10 523,496
12:40:50 747.48 ▲ 2.15 518,273
12:35:50 747.51 ▲ 2.18 511,875
12:30:50 747.43 ▲ 2.10 505,606
12:25:50 747.62 ▲ 2.29 499,860
12:20:50 747.81 ▲ 2.48 494,575
12:15:50 747.87 ▲ 2.54 490,532
12:10:50 747.82 ▲ 2.49 485,862
12:05:50 747.61 ▲ 2.28 481,123
12:00:50 747.48 ▲ 2.15 476,263
11:55:50 747.50 ▲ 2.17 471,639
11:50:50 747.27 ▲ 1.94 466,320
11:45:50 747.22 ▲ 1.89 460,086
11:40:50 747.16 ▲ 1.83 452,572
11:35:50 747.23 ▲ 1.90 445,053
11:30:50 747.03 ▲ 1.70 437,150
11:25:50 747.46 ▲ 2.13 429,245
11:20:50 746.68 ▲ 1.35 421,208
11:15:50 747.25 ▲ 1.92 413,655
11:10:50 747.45 ▲ 2.12 406,215
11:05:50 747.92 ▲ 2.59 398,272
11:00:50 748.43 ▲ 3.10 389,200
10:55:50 748.37 ▲ 3.04 381,108
10:50:50 748.28 ▲ 2.95 372,656
10:45:50 748.13 ▲ 2.80 364,362
10:40:50 747.50 ▲ 2.17 354,318
10:35:50 746.93 ▲ 1.60 344,162
10:30:50 747.60 ▲ 2.27 332,805
10:25:50 747.41 ▲ 2.08 319,888
10:20:50 747.90 ▲ 2.57 306,000
10:15:50 746.70 ▲ 1.37 290,546
10:10:50 746.66 ▲ 1.33 279,713
10:05:50 746.81 ▲ 1.48 265,812
10:00:50 745.27 ▼ 0.06 249,167
09:55:50 744.47 ▼ 0.86 235,149
09:50:50 744.13 ▼ 1.20 222,900
09:45:50 743.47 ▼ 1.86 210,619
09:40:50 744.06 ▼ 1.27 197,406
09:35:50 744.70 ▼ 0.63 183,410
09:30:50 743.49 ▼ 1.84 165,638
09:25:50 741.90 ▼ 3.43 146,405
09:20:50 741.75 ▼ 3.58 124,814
09:15:50 741.47 ▼ 3.86 103,079
09:10:50 743.03 ▼ 2.30 76,296
09:08:50 743.37 ▼ 1.96 65,840
09:07:50 743.54 ▼ 1.79 60,406
09:06:50 743.81 ▼ 1.52 54,265
09:05:50 744.16 ▼ 1.17 48,510
09:04:50 744.95 ▼ 0.38 42,368
09:03:50 745.54 ▲ 0.21 35,654
09:02:50 745.91 ▲ 0.58 28,566
09:01:50 746.01 ▲ 0.68 20,545
 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
02.19 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,205.63 ▼ 5.26 -0.24%
코스닥 748.05 ▲ 2.72 0.36%
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.