코스피/코스닥MKFI업종테마그룹
 02.26 15:29 전체 l 8주간 l 차트
코스피 코스닥
지수 전일 3,012.95 3,099.69 913.94 936.21
전일비 등락률 ▼ 86.74 ▼ 2.80% ▼ 22.27 ▼ 2.38%
시가/고가/저가 3,089.49 / 3,089.49 / 2,988.28 930.54 / 930.54 / 904.18
상한가/상승/보합/하락/하한가 ↑2 / ▲151 / 31 / ▼729 / ↓0 ↑2 / ▲211 / 36 / ▼1156 / ↓1
거래량(천주) 전일동시간대비 1,361,310 ▲ 1,357,124 2,642,759 ▲ 2,635,940
거래대금(백만원) 전일동시간대비 21,504,876 ▲ 21,316,485 13,748,133 ▲ 13,702,632
52주 최고 등락률 3,266.23 ▼ 7.75% 1,007.52 ▼ 9.29%
52주 최저 등락률 1,439.43 ▲ 109.32% 419.55 ▲ 117.84%
연중 최고 등락률 3,266.23 ▼ 7.75% 1,007.52 ▼ 9.29%
연중 최저 등락률 2,869.11 ▲ 5.01% 906.31 ▲ 0.84%

지수 전일비 거래량 베이시스 미결제약정(계약) 전일비
선물 21년 3월물 409.95 ▼ 13 358,480(계약) 0.04 236,915 ▲ 195,450
KOSPI 200 409.91 ▼ 12.61 297,499(천주) - - -

 코스피 시간대별 지수

시간 현재가 전일비 거래량
15:32:50 3,012.90 ▼ 86.79 1,342,995
15:31:50 3,011.87 ▼ 87.82 1,342,694
15:30:50 3,011.87 ▼ 87.82 1,342,694
15:29:50 3,013.69 ▼ 86.00 1,301,261
15:28:50 3,013.69 ▼ 86.00 1,301,261
15:27:50 3,013.69 ▼ 86.00 1,301,261
15:26:50 3,013.69 ▼ 86.00 1,301,261
15:25:50 3,013.69 ▼ 86.00 1,301,261
15:24:50 3,013.69 ▼ 86.00 1,301,261
15:23:50 3,013.69 ▼ 86.00 1,301,261
15:22:50 3,013.69 ▼ 86.00 1,301,261
15:17:50 3,014.20 ▼ 85.49 1,289,753
15:12:50 3,010.00 ▼ 89.69 1,270,567
15:07:50 3,006.73 ▼ 92.96 1,255,810
15:02:50 2,997.45 ▼ 102.24 1,239,192
14:57:50 2,996.09 ▼ 103.60 1,225,283
14:52:50 2,995.43 ▼ 104.26 1,212,713
14:47:50 2,996.45 ▼ 103.24 1,203,271
14:42:50 2,990.20 ▼ 109.49 1,191,978
14:37:50 2,991.31 ▼ 108.38 1,181,285
14:32:50 2,992.25 ▼ 107.44 1,167,128
14:27:50 2,998.51 ▼ 101.18 1,156,230
14:22:50 2,998.64 ▼ 101.05 1,145,883
14:17:50 2,998.33 ▼ 101.36 1,136,232
14:12:50 3,000.75 ▼ 98.94 1,126,449
14:07:50 3,000.23 ▼ 99.46 1,114,580
14:02:50 2,995.73 ▼ 103.96 1,099,816
13:57:50 2,996.85 ▼ 102.84 1,085,714
13:52:50 2,997.18 ▼ 102.51 1,071,680
13:47:50 2,997.39 ▼ 102.30 1,051,748
13:42:50 2,998.73 ▼ 100.96 1,033,997
13:37:50 2,997.97 ▼ 101.72 1,019,286
13:32:50 2,998.92 ▼ 100.77 1,004,047
13:27:50 3,002.74 ▼ 96.95 988,149
13:22:50 3,001.75 ▼ 97.94 973,189
13:17:50 3,003.55 ▼ 96.14 962,803
13:12:50 3,003.07 ▼ 96.62 954,254
13:07:50 3,007.46 ▼ 92.23 947,490
13:02:50 3,011.43 ▼ 88.26 939,686
12:57:50 3,002.91 ▼ 96.78 930,513
12:52:50 3,004.64 ▼ 95.05 924,603
12:47:50 3,000.75 ▼ 98.94 916,466
12:42:50 3,001.94 ▼ 97.75 907,318
12:37:50 3,001.65 ▼ 98.04 894,089
12:32:50 3,005.15 ▼ 94.54 881,367
12:27:50 3,011.06 ▼ 88.63 872,831
12:22:50 3,011.94 ▼ 87.75 864,156
12:17:50 3,014.44 ▼ 85.25 856,007
12:12:50 3,016.58 ▼ 83.11 844,623
12:07:50 3,013.09 ▼ 86.60 831,782
12:02:50 3,013.06 ▼ 86.63 818,935
11:57:50 3,015.26 ▼ 84.43 805,124
11:52:50 3,018.07 ▼ 81.62 791,501
11:47:50 3,018.70 ▼ 80.99 776,002
11:42:50 3,018.26 ▼ 81.43 764,024
11:37:50 3,023.45 ▼ 76.24 755,075
11:32:50 3,023.96 ▼ 75.73 744,512
11:27:50 3,023.77 ▼ 75.92 732,385
11:22:50 3,021.20 ▼ 78.49 721,724
11:17:50 3,018.97 ▼ 80.72 710,765
11:12:50 3,013.31 ▼ 86.38 697,602
11:07:50 3,011.64 ▼ 88.05 681,997
11:02:50 3,014.28 ▼ 85.41 671,143
10:57:50 3,011.98 ▼ 87.71 660,657
10:52:50 3,010.15 ▼ 89.54 647,239
10:47:50 3,006.99 ▼ 92.70 633,220
10:42:50 3,014.70 ▼ 84.99 618,565
10:37:50 3,015.50 ▼ 84.19 604,265
10:32:50 3,012.38 ▼ 87.31 590,503
10:27:50 3,017.16 ▼ 82.53 575,058
10:22:50 3,022.71 ▼ 76.98 563,732
10:17:50 3,024.67 ▼ 75.02 553,367
10:12:50 3,027.79 ▼ 71.90 541,129
10:07:50 3,028.23 ▼ 71.46 528,619
10:02:50 3,027.03 ▼ 72.66 511,350
09:57:50 3,016.84 ▼ 82.85 493,719
09:52:50 3,016.22 ▼ 83.47 475,893
09:47:50 3,018.40 ▼ 81.29 453,083
09:42:50 3,012.15 ▼ 87.54 421,930
09:37:50 3,011.36 ▼ 88.33 393,355
09:32:50 3,006.99 ▼ 92.70 364,295
09:27:50 3,014.85 ▼ 84.84 334,447
09:22:50 3,008.01 ▼ 91.68 300,921
09:17:50 3,011.84 ▼ 87.85 248,436
09:12:50 3,025.71 ▼ 73.98 192,193
09:07:50 3,025.92 ▼ 73.77 133,588
09:06:50 3,031.02 ▼ 68.67 122,106
09:05:50 3,032.18 ▼ 67.51 110,837
09:04:50 3,024.01 ▼ 75.68 97,158
09:03:50 3,023.87 ▼ 75.82 80,962
09:02:50 3,016.25 ▼ 83.44 64,865
09:01:50 3,021.82 ▼ 77.87 40,207
09:00:50 3,030.72 ▼ 68.97 25,519
 코스닥 시간대별 지수

시간 현재가 전일비 거래량
15:32:30 913.93 ▼ 22.28 2,610,539
15:31:50 913.93 ▼ 22.28 2,610,539
15:30:50 913.93 ▼ 22.28 2,610,539
15:29:50 912.64 ▼ 23.57 2,583,293
15:28:50 912.64 ▼ 23.57 2,583,293
15:27:50 912.64 ▼ 23.57 2,583,293
15:26:50 912.64 ▼ 23.57 2,583,293
15:25:50 912.64 ▼ 23.57 2,583,293
15:24:50 912.64 ▼ 23.57 2,583,293
15:23:50 912.64 ▼ 23.57 2,583,293
15:22:50 912.64 ▼ 23.57 2,583,293
15:17:50 912.03 ▼ 24.18 2,564,063
15:12:50 910.62 ▼ 25.59 2,520,197
15:07:50 909.65 ▼ 26.56 2,487,425
15:02:50 907.26 ▼ 28.95 2,454,181
14:57:50 906.62 ▼ 29.59 2,427,007
14:52:50 906.11 ▼ 30.10 2,397,651
14:47:50 905.93 ▼ 30.28 2,372,550
14:42:50 904.39 ▼ 31.82 2,346,343
14:37:50 905.22 ▼ 30.99 2,317,980
14:32:50 905.56 ▼ 30.65 2,282,989
14:27:50 906.92 ▼ 29.29 2,254,206
14:22:50 906.64 ▼ 29.57 2,224,754
14:17:50 906.72 ▼ 29.49 2,201,176
14:12:50 906.89 ▼ 29.32 2,182,282
14:07:50 905.82 ▼ 30.39 2,159,387
14:02:50 904.83 ▼ 31.38 2,129,492
13:57:50 904.89 ▼ 31.32 2,098,093
13:52:50 904.99 ▼ 31.22 2,063,058
13:47:50 906.19 ▼ 30.02 2,037,627
13:42:50 907.11 ▼ 29.10 2,009,602
13:37:50 907.53 ▼ 28.68 1,979,356
13:32:50 908.22 ▼ 27.99 1,948,404
13:27:50 910.21 ▼ 26.00 1,914,820
13:22:50 910.91 ▼ 25.30 1,885,944
13:17:50 911.53 ▼ 24.68 1,858,475
13:12:50 911.98 ▼ 24.23 1,824,171
13:07:50 912.74 ▼ 23.47 1,797,044
13:02:50 913.11 ▼ 23.10 1,774,073
12:57:50 911.27 ▼ 24.94 1,750,034
12:52:50 911.92 ▼ 24.29 1,731,930
12:47:50 910.77 ▼ 25.44 1,712,556
12:42:50 910.98 ▼ 25.23 1,689,207
12:37:50 912.24 ▼ 23.97 1,661,863
12:32:50 913.97 ▼ 22.24 1,637,186
12:27:50 915.49 ▼ 20.72 1,618,386
12:22:50 915.47 ▼ 20.74 1,596,998
12:17:50 916.24 ▼ 19.97 1,579,236
12:12:50 916.88 ▼ 19.33 1,560,834
12:07:50 916.21 ▼ 20.00 1,542,839
12:02:50 915.54 ▼ 20.67 1,519,880
11:57:50 916.67 ▼ 19.54 1,487,719
11:52:50 917.99 ▼ 18.22 1,465,617
11:47:50 917.72 ▼ 18.49 1,442,677
11:42:50 917.23 ▼ 18.98 1,424,547
11:37:50 917.83 ▼ 18.38 1,405,479
11:32:50 917.16 ▼ 19.05 1,383,428
11:27:50 917.01 ▼ 19.20 1,359,745
11:22:50 914.62 ▼ 21.59 1,333,638
11:17:50 913.69 ▼ 22.52 1,312,006
11:12:50 912.09 ▼ 24.12 1,288,707
11:07:50 911.50 ▼ 24.71 1,262,367
11:02:50 912.30 ▼ 23.91 1,240,221
10:57:50 911.97 ▼ 24.24 1,217,720
10:52:50 910.77 ▼ 25.44 1,189,417
10:47:50 911.04 ▼ 25.17 1,153,169
10:42:50 913.39 ▼ 22.82 1,110,855
10:37:50 913.02 ▼ 23.19 1,079,578
10:32:50 912.64 ▼ 23.57 1,051,983
10:27:50 914.23 ▼ 21.98 1,021,000
10:22:50 915.00 ▼ 21.21 988,749
10:17:50 914.91 ▼ 21.30 958,837
10:12:50 914.65 ▼ 21.56 916,101
10:07:50 914.86 ▼ 21.35 885,489
10:02:50 913.59 ▼ 22.62 844,125
09:57:50 910.95 ▼ 25.26 807,825
09:52:50 911.54 ▼ 24.67 770,672
09:47:50 910.87 ▼ 25.34 729,486
09:42:50 908.66 ▼ 27.55 682,866
09:37:50 907.98 ▼ 28.23 635,315
09:32:50 907.67 ▼ 28.54 586,194
09:27:50 910.39 ▼ 25.82 535,599
09:22:50 908.88 ▼ 27.33 479,467
09:17:50 910.39 ▼ 25.82 409,326
09:12:50 912.69 ▼ 23.52 329,110
09:07:50 911.96 ▼ 24.25 235,586
09:06:50 913.08 ▼ 23.13 212,060
09:05:50 913.44 ▼ 22.77 188,197
09:04:50 911.75 ▼ 24.46 165,272
09:03:50 910.09 ▼ 26.12 136,821
09:02:50 909.18 ▼ 27.03 109,471
09:01:50 909.00 ▼ 27.21 66,125
09:00:50 912.33 ▼ 23.88 43,876
 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
02.26 15:29    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 3,012.95 ▼ 86.74 -2.80%
코스닥 913.94 ▼ 22.27 -2.38%
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.