코스피/코스닥MKFI업종테마그룹
 08.03 15:59 전체 l 8주간 l 차트
코스피 코스닥
지수 전일 3,237.14 3,223.04 1,036.11 1,037.80
전일비 등락률 ▲ 14.10 ▲ 0.44% ▼ 1.69 ▼ 0.16%
시가/고가/저가 3,221.57 / 3,237.14 / 3,213.20 1,038.91 / 1,041.76 / 1,029.05
상한가/상승/보합/하락/하한가 ↑0 / ▲270 / 63 / ▼581 / ↓0 ↑3 / ▲510 / 69 / ▼839 / ↓0
거래량(천주) 전일동시간대비 653,512 ▲ 99,981 1,504,475 ▲ 334,248
거래대금(백만원) 전일동시간대비 12,491,381 ▲ 2,387,198 11,502,919 ▲ 2,111,077
52주 최고 등락률 3,316.08 ▼ 2.38% 1,060.21 ▼ 2.27%
52주 최저 등락률 2,266.93 ▲ 42.80% 766.96 ▲ 35.09%
연중 최고 등락률 3,316.08 ▼ 2.38% 1,060.21 ▼ 2.27%
연중 최저 등락률 2,869.11 ▲ 12.83% 877.73 ▲ 18.04%

지수 전일비 거래량 베이시스 미결제약정(계약) 전일비
선물 21년 9월물 430.30 ▲ 3.85 235,092(계약) 0.32 254,052 ▲ 211,412
KOSPI 200 429.98 ▲ 3.19 151,056(천주) - - -

 코스피 시간대별 지수

시간 현재가 전일비 거래량
15:32:10 3,237.11 ▲ 14.07 642,840
15:31:50 3,237.11 ▲ 14.07 642,840
15:30:50 3,237.11 ▲ 14.07 642,840
15:29:50 3,235.99 ▲ 12.95 628,921
15:28:50 3,235.99 ▲ 12.95 628,921
15:27:50 3,235.99 ▲ 12.95 628,921
15:26:50 3,235.99 ▲ 12.95 628,921
15:25:50 3,235.99 ▲ 12.95 628,921
15:24:50 3,235.99 ▲ 12.95 628,921
15:23:50 3,235.99 ▲ 12.95 628,921
15:22:50 3,235.99 ▲ 12.95 628,921
15:17:50 3,233.72 ▲ 10.68 623,252
15:12:50 3,234.39 ▲ 11.35 614,240
15:07:50 3,232.75 ▲ 9.71 606,939
15:02:50 3,233.29 ▲ 10.25 600,665
14:57:50 3,232.72 ▲ 9.68 594,796
14:52:50 3,230.97 ▲ 7.93 589,167
14:47:50 3,231.35 ▲ 8.31 583,880
14:42:50 3,230.40 ▲ 7.36 578,993
14:37:50 3,231.16 ▲ 8.12 573,376
14:32:50 3,232.29 ▲ 9.25 568,713
14:27:50 3,230.60 ▲ 7.56 563,374
14:22:50 3,230.72 ▲ 7.68 558,501
14:17:50 3,232.48 ▲ 9.44 554,005
14:12:50 3,229.91 ▲ 6.87 549,071
14:07:50 3,229.55 ▲ 6.51 544,080
14:02:50 3,229.46 ▲ 6.42 538,508
13:57:50 3,226.02 ▲ 2.98 531,909
13:52:50 3,225.79 ▲ 2.75 527,820
13:47:50 3,226.56 ▲ 3.52 523,878
13:42:50 3,225.75 ▲ 2.71 519,845
13:37:50 3,225.73 ▲ 2.69 514,021
13:32:50 3,224.09 ▲ 1.05 508,755
13:27:50 3,220.34 ▼ 2.70 503,625
13:22:50 3,222.01 ▼ 1.03 498,910
13:17:50 3,219.75 ▼ 3.29 493,728
13:12:50 3,220.57 ▼ 2.47 488,546
13:07:50 3,221.41 ▼ 1.63 483,255
13:02:50 3,222.41 ▼ 0.63 476,345
12:57:50 3,222.83 ▼ 0.21 471,337
12:52:50 3,224.18 ▲ 1.14 466,926
12:47:50 3,223.45 ▲ 0.41 462,168
12:42:50 3,223.53 ▲ 0.49 458,186
12:37:50 3,223.25 ▲ 0.21 453,458
12:32:50 3,223.88 ▲ 0.84 448,811
12:27:50 3,225.66 ▲ 2.62 443,395
12:22:50 3,225.01 ▲ 1.97 437,274
12:17:50 3,225.60 ▲ 2.56 431,413
12:12:50 3,224.67 ▲ 1.63 426,137
12:07:50 3,223.65 ▲ 0.61 419,237
12:02:50 3,220.75 ▼ 2.29 412,961
11:57:50 3,219.77 ▼ 3.27 406,820
11:52:50 3,218.27 ▼ 4.77 399,318
11:47:50 3,218.46 ▼ 4.58 391,782
11:42:50 3,214.95 ▼ 8.09 382,145
11:37:50 3,214.67 ▼ 8.37 376,565
11:32:50 3,214.25 ▼ 8.79 369,793
11:27:50 3,215.02 ▼ 8.02 360,792
11:22:50 3,215.56 ▼ 7.48 350,318
11:17:50 3,219.64 ▼ 3.40 339,625
11:12:50 3,222.27 ▼ 0.77 329,485
11:07:50 3,221.73 ▼ 1.31 321,621
11:02:50 3,221.62 ▼ 1.42 315,114
10:57:50 3,224.58 ▲ 1.54 308,594
10:52:50 3,224.63 ▲ 1.59 301,622
10:47:50 3,220.59 ▼ 2.45 292,511
10:42:50 3,222.07 ▼ 0.97 285,514
10:37:50 3,221.82 ▼ 1.22 276,470
10:32:50 3,224.95 ▲ 1.91 267,211
10:27:50 3,225.58 ▲ 2.54 257,543
10:22:50 3,228.42 ▲ 5.38 246,963
10:17:50 3,227.46 ▲ 4.42 236,080
10:12:50 3,230.45 ▲ 7.41 223,971
10:07:50 3,230.37 ▲ 7.33 215,519
10:02:50 3,231.33 ▲ 8.29 206,150
09:57:50 3,228.55 ▲ 5.51 194,973
09:52:50 3,228.71 ▲ 5.67 182,642
09:47:50 3,229.35 ▲ 6.31 173,436
09:42:50 3,230.89 ▲ 7.85 162,083
09:37:50 3,231.93 ▲ 8.89 149,576
09:32:50 3,232.47 ▲ 9.43 134,262
09:27:50 3,230.72 ▲ 7.68 120,212
09:22:50 3,230.17 ▲ 7.13 104,161
09:17:50 3,229.57 ▲ 6.53 85,712
09:12:50 3,229.09 ▲ 6.05 63,009
09:07:50 3,227.54 ▲ 4.50 44,358
09:06:50 3,226.90 ▲ 3.86 40,034
09:05:50 3,223.98 ▲ 0.94 35,830
09:04:50 3,224.94 ▲ 1.90 31,484
09:03:50 3,223.91 ▲ 0.87 26,551
09:02:50 3,224.62 ▲ 1.58 21,951
09:01:50 3,221.87 ▼ 1.17 17,097
09:00:50 3,221.54 ▼ 1.50 11,101
 코스닥 시간대별 지수

시간 현재가 전일비 거래량
15:32:30 1,036.11 ▼ 1.69 1,471,918
15:31:50 1,036.11 ▼ 1.69 1,471,918
15:30:50 1,036.11 ▼ 1.69 1,471,918
15:29:50 1,036.19 ▼ 1.61 1,451,232
15:28:50 1,036.19 ▼ 1.61 1,451,232
15:27:50 1,036.19 ▼ 1.61 1,451,232
15:26:50 1,036.19 ▼ 1.61 1,451,232
15:25:50 1,036.19 ▼ 1.61 1,451,232
15:24:50 1,036.19 ▼ 1.61 1,451,232
15:23:50 1,036.19 ▼ 1.61 1,451,232
15:22:50 1,036.19 ▼ 1.61 1,451,232
15:17:50 1,035.63 ▼ 2.17 1,439,777
15:12:50 1,035.26 ▼ 2.54 1,422,886
15:07:50 1,035.09 ▼ 2.71 1,406,399
15:02:50 1,034.69 ▼ 3.11 1,386,004
14:57:50 1,033.92 ▼ 3.88 1,367,483
14:52:50 1,033.52 ▼ 4.28 1,352,238
14:47:50 1,034.16 ▼ 3.64 1,335,948
14:42:50 1,034.35 ▼ 3.45 1,320,749
14:37:50 1,034.61 ▼ 3.19 1,306,118
14:32:50 1,034.51 ▼ 3.29 1,296,028
14:27:50 1,034.28 ▼ 3.52 1,277,225
14:22:50 1,033.97 ▼ 3.83 1,264,834
14:17:50 1,033.78 ▼ 4.02 1,250,728
14:12:50 1,033.11 ▼ 4.69 1,238,856
14:07:50 1,032.17 ▼ 5.63 1,227,587
14:02:50 1,031.99 ▼ 5.81 1,217,012
13:57:50 1,030.94 ▼ 6.86 1,201,975
13:52:50 1,031.16 ▼ 6.64 1,190,619
13:47:50 1,031.06 ▼ 6.74 1,181,917
13:42:50 1,030.98 ▼ 6.82 1,171,326
13:37:50 1,030.96 ▼ 6.84 1,158,066
13:32:50 1,030.59 ▼ 7.21 1,144,374
13:27:50 1,029.68 ▼ 8.12 1,130,123
13:22:50 1,029.22 ▼ 8.58 1,118,047
13:17:50 1,029.39 ▼ 8.41 1,103,310
13:12:50 1,029.64 ▼ 8.16 1,089,128
13:07:50 1,030.43 ▼ 7.37 1,075,641
13:02:50 1,030.90 ▼ 6.90 1,059,021
12:57:50 1,031.49 ▼ 6.31 1,045,162
12:52:50 1,031.89 ▼ 5.91 1,034,203
12:47:50 1,032.16 ▼ 5.64 1,022,233
12:42:50 1,032.17 ▼ 5.63 1,010,010
12:37:50 1,032.35 ▼ 5.45 997,279
12:32:50 1,032.56 ▼ 5.24 986,272
12:27:50 1,032.96 ▼ 4.84 969,512
12:22:50 1,032.97 ▼ 4.83 962,547
12:17:50 1,032.93 ▼ 4.87 950,153
12:12:50 1,033.04 ▼ 4.76 935,089
12:07:50 1,032.16 ▼ 5.64 926,929
12:02:50 1,031.11 ▼ 6.69 918,589
11:57:50 1,031.22 ▼ 6.58 908,124
11:52:50 1,031.26 ▼ 6.54 899,595
11:47:50 1,030.65 ▼ 7.15 890,667
11:42:50 1,030.14 ▼ 7.66 879,658
11:37:50 1,030.21 ▼ 7.59 865,981
11:32:50 1,029.95 ▼ 7.85 852,122
11:27:50 1,029.98 ▼ 7.82 833,804
11:22:50 1,030.07 ▼ 7.73 819,181
11:17:50 1,032.12 ▼ 5.68 803,370
11:12:50 1,032.73 ▼ 5.07 788,817
11:07:50 1,032.93 ▼ 4.87 770,410
11:02:50 1,033.48 ▼ 4.32 747,633
10:57:50 1,034.57 ▼ 3.23 722,279
10:52:50 1,034.11 ▼ 3.69 708,531
10:47:50 1,033.45 ▼ 4.35 692,498
10:42:50 1,033.54 ▼ 4.26 673,265
10:37:50 1,035.47 ▼ 2.33 652,938
10:32:50 1,036.80 ▼ 1.00 627,537
10:27:50 1,037.05 ▼ 0.75 594,316
10:22:50 1,037.76 ▼ 0.04 572,337
10:17:50 1,038.16 ▲ 0.36 556,253
10:12:50 1,038.78 ▲ 0.98 539,511
10:07:50 1,039.57 ▲ 1.77 521,882
10:02:50 1,039.30 ▲ 1.50 499,670
09:57:50 1,039.25 ▲ 1.45 466,678
09:52:50 1,040.02 ▲ 2.22 443,508
09:47:50 1,040.11 ▲ 2.31 417,341
09:42:50 1,041.10 ▲ 3.30 387,940
09:37:50 1,040.75 ▲ 2.95 357,325
09:32:50 1,041.16 ▲ 3.36 321,953
09:27:50 1,040.85 ▲ 3.05 277,872
09:22:50 1,040.95 ▲ 3.15 241,310
09:17:50 1,040.39 ▲ 2.59 198,462
09:12:50 1,039.72 ▲ 1.92 155,372
09:07:50 1,039.25 ▲ 1.45 110,365
09:06:50 1,039.23 ▲ 1.43 100,974
09:05:50 1,038.22 ▲ 0.42 90,744
09:04:50 1,037.98 ▲ 0.18 79,909
09:03:50 1,038.17 ▲ 0.37 67,118
09:02:50 1,037.84 ▲ 0.04 54,004
09:01:50 1,038.15 ▲ 0.35 36,514
09:00:50 1,039.03 ▲ 1.23 23,312
 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
08.03 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 3,237.14 ▲ 14.1 0.44%
코스닥 1,036.11 ▼ 1.69 -0.16%
종목편집  새로고침 

(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.