코스피/코스닥MKFI업종테마그룹
 05.18 15:59 전체 l 8주간 l 차트
코스피 코스닥
지수 전일 3,173.05 3,134.52 969.10 962.50
전일비 등락률 ▲ 38.53 ▲ 1.23% ▲ 6.60 ▲ 0.69%
시가/고가/저가 3,135.38 / 3,176.40 / 3,135.38 962.83 / 969.79 / 959.98
상한가/상승/보합/하락/하한가 ↑1 / ▲571 / 58 / ▼279 / ↓0 ↑2 / ▲821 / 81 / ▼499 / ↓2
거래량(천주) 전일동시간대비 786,143 ▲ 27,267 1,422,393 ▼ 16,752
거래대금(백만원) 전일동시간대비 13,898,610 ▼ 431,553 9,981,061 ▼ 1,374
52주 최고 등락률 3,266.23 ▼ 2.85% 1,032.64 ▼ 6.15%
52주 최저 등락률 1,961.40 ▲ 61.77% 687.67 ▲ 40.93%
연중 최고 등락률 3,266.23 ▼ 2.85% 1,032.64 ▼ 6.15%
연중 최저 등락률 2,869.11 ▲ 10.59% 877.73 ▲ 10.41%

지수 전일비 거래량 베이시스 미결제약정(계약) 전일비
선물 21년 6월물 422.90 ▲ 4.8 208,165(계약) -0.19 235,514 ▲ 193,274
KOSPI 200 423.09 ▲ 4.82 174,859(천주) - - -

 코스피 시간대별 지수

시간 현재가 전일비 거래량
15:30:30 3,173.03 ▲ 38.51 772,962
15:29:50 3,175.54 ▲ 41.02 759,668
15:28:50 3,175.54 ▲ 41.02 759,668
15:27:50 3,175.54 ▲ 41.02 759,668
15:26:50 3,175.54 ▲ 41.02 759,668
15:25:50 3,175.54 ▲ 41.02 759,668
15:24:50 3,175.54 ▲ 41.02 759,668
15:23:50 3,175.54 ▲ 41.02 759,668
15:22:50 3,175.54 ▲ 41.02 759,668
15:21:50 3,175.54 ▲ 41.02 759,668
15:20:50 3,175.54 ▲ 41.02 759,668
15:15:50 3,173.15 ▲ 38.63 747,917
15:10:50 3,171.90 ▲ 37.38 738,241
15:05:50 3,172.67 ▲ 38.15 727,934
15:00:50 3,172.34 ▲ 37.82 718,320
14:55:50 3,171.87 ▲ 37.35 709,999
14:50:50 3,172.87 ▲ 38.35 702,442
14:45:50 3,172.85 ▲ 38.33 694,295
14:40:50 3,173.25 ▲ 38.73 683,575
14:35:50 3,173.33 ▲ 38.81 675,756
14:30:50 3,175.44 ▲ 40.92 669,536
14:25:50 3,173.79 ▲ 39.27 662,752
14:20:50 3,175.65 ▲ 41.13 656,010
14:15:50 3,170.96 ▲ 36.44 645,036
14:10:50 3,169.25 ▲ 34.73 637,214
14:05:50 3,167.47 ▲ 32.95 629,544
14:00:50 3,169.69 ▲ 35.17 620,218
13:55:50 3,169.10 ▲ 34.58 613,157
13:50:50 3,167.71 ▲ 33.19 604,662
13:45:50 3,168.46 ▲ 33.94 595,234
13:40:50 3,167.80 ▲ 33.28 581,519
13:35:50 3,168.84 ▲ 34.32 568,282
13:30:50 3,167.04 ▲ 32.52 558,120
13:25:50 3,166.24 ▲ 31.72 549,322
13:20:50 3,169.00 ▲ 34.48 542,552
13:15:50 3,169.54 ▲ 35.02 535,991
13:10:50 3,171.18 ▲ 36.66 529,137
13:05:50 3,173.44 ▲ 38.92 523,703
13:00:50 3,174.76 ▲ 40.24 518,381
12:55:50 3,173.60 ▲ 39.08 512,923
12:50:50 3,173.19 ▲ 38.67 508,069
12:45:50 3,170.46 ▲ 35.94 502,979
12:40:50 3,169.66 ▲ 35.14 498,263
12:35:50 3,171.05 ▲ 36.53 493,871
12:30:50 3,173.37 ▲ 38.85 489,028
12:25:50 3,173.48 ▲ 38.96 484,171
12:20:50 3,170.51 ▲ 35.99 479,950
12:15:50 3,172.22 ▲ 37.70 475,680
12:10:50 3,171.79 ▲ 37.27 470,828
12:05:50 3,171.44 ▲ 36.92 465,874
12:00:50 3,171.33 ▲ 36.81 461,823
11:55:50 3,167.48 ▲ 32.96 457,517
11:50:50 3,168.47 ▲ 33.95 453,176
11:45:50 3,169.56 ▲ 35.04 448,026
11:40:50 3,166.47 ▲ 31.95 442,190
11:35:50 3,169.64 ▲ 35.12 437,150
11:30:50 3,168.35 ▲ 33.83 431,968
11:25:50 3,169.08 ▲ 34.56 424,610
11:20:50 3,169.30 ▲ 34.78 417,013
11:15:50 3,173.88 ▲ 39.36 409,777
11:10:50 3,175.84 ▲ 41.32 402,209
11:05:50 3,173.32 ▲ 38.80 393,604
11:00:50 3,171.62 ▲ 37.10 386,673
10:55:50 3,173.17 ▲ 38.65 379,191
10:50:50 3,172.81 ▲ 38.29 368,955
10:45:50 3,171.42 ▲ 36.90 356,596
10:40:50 3,169.21 ▲ 34.69 339,736
10:35:50 3,169.51 ▲ 34.99 321,278
10:30:50 3,169.37 ▲ 34.85 305,687
10:25:50 3,170.51 ▲ 35.99 288,513
10:20:50 3,167.29 ▲ 32.77 262,891
10:15:50 3,166.75 ▲ 32.23 249,969
10:10:50 3,166.92 ▲ 32.40 238,408
10:05:50 3,164.05 ▲ 29.53 228,215
10:00:50 3,162.54 ▲ 28.02 217,697
09:55:50 3,164.02 ▲ 29.50 203,711
09:50:50 3,159.92 ▲ 25.40 189,076
09:45:50 3,159.39 ▲ 24.87 176,182
09:40:50 3,158.65 ▲ 24.13 164,389
09:35:50 3,155.18 ▲ 20.66 152,244
09:30:50 3,159.45 ▲ 24.93 139,099
09:25:50 3,160.13 ▲ 25.61 125,543
09:20:50 3,161.72 ▲ 27.20 107,419
09:15:50 3,154.47 ▲ 19.95 85,869
09:10:50 3,152.95 ▲ 18.43 65,124
09:06:50 3,148.12 ▲ 13.60 45,323
09:05:50 3,148.65 ▲ 14.13 40,647
09:04:50 3,150.61 ▲ 16.09 35,453
09:03:50 3,148.61 ▲ 14.09 30,132
09:02:50 3,153.29 ▲ 18.77 23,994
09:01:50 3,151.53 ▲ 17.01 17,681
09:00:50 3,148.23 ▲ 13.71 11,104
 코스닥 시간대별 지수

시간 현재가 전일비 거래량
15:32:50 969.11 ▲ 6.61 1,402,731
15:31:50 969.23 ▲ 6.73 1,401,601
15:30:50 969.23 ▲ 6.73 1,401,601
15:29:50 969.60 ▲ 7.10 1,382,849
15:28:50 969.60 ▲ 7.10 1,382,849
15:27:50 969.60 ▲ 7.10 1,382,849
15:26:50 969.60 ▲ 7.10 1,382,849
15:25:50 969.60 ▲ 7.10 1,382,849
15:24:50 969.60 ▲ 7.10 1,382,849
15:23:50 969.60 ▲ 7.10 1,382,849
15:22:50 969.60 ▲ 7.10 1,382,849
15:17:50 969.15 ▲ 6.65 1,370,539
15:12:50 969.29 ▲ 6.79 1,350,293
15:07:50 969.44 ▲ 6.94 1,327,945
15:02:50 969.23 ▲ 6.73 1,305,065
14:57:50 969.32 ▲ 6.82 1,289,073
14:52:50 969.00 ▲ 6.50 1,273,338
14:47:50 969.13 ▲ 6.63 1,256,619
14:42:50 969.04 ▲ 6.54 1,238,576
14:37:50 969.09 ▲ 6.59 1,220,724
14:32:50 969.21 ▲ 6.71 1,209,288
14:27:50 969.22 ▲ 6.72 1,193,631
14:22:50 968.69 ▲ 6.19 1,178,188
14:17:50 968.41 ▲ 5.91 1,155,972
14:12:50 968.34 ▲ 5.84 1,142,001
14:07:50 968.36 ▲ 5.86 1,129,641
14:02:50 968.36 ▲ 5.86 1,115,702
13:57:50 968.65 ▲ 6.15 1,102,387
13:52:50 968.56 ▲ 6.06 1,090,611
13:47:50 968.19 ▲ 5.69 1,077,385
13:42:50 968.30 ▲ 5.80 1,061,203
13:37:50 967.86 ▲ 5.36 1,050,629
13:32:50 967.52 ▲ 5.02 1,040,438
13:27:50 967.71 ▲ 5.21 1,028,539
13:22:50 968.31 ▲ 5.81 1,016,106
13:17:50 968.44 ▲ 5.94 1,002,521
13:12:50 968.32 ▲ 5.82 991,110
13:07:50 968.64 ▲ 6.14 977,127
13:02:50 968.93 ▲ 6.43 964,210
12:57:50 968.84 ▲ 6.34 952,350
12:52:50 968.88 ▲ 6.38 939,826
12:47:50 968.28 ▲ 5.78 929,530
12:42:50 967.78 ▲ 5.28 921,560
12:37:50 967.61 ▲ 5.11 911,349
12:32:50 967.84 ▲ 5.34 900,841
12:27:50 968.32 ▲ 5.82 888,841
12:22:50 968.05 ▲ 5.55 874,571
12:17:50 967.88 ▲ 5.38 865,118
12:12:50 967.62 ▲ 5.12 856,176
12:07:50 967.85 ▲ 5.35 846,756
12:02:50 967.75 ▲ 5.25 838,378
11:57:50 967.03 ▲ 4.53 828,418
11:52:50 967.10 ▲ 4.60 819,190
11:47:50 966.77 ▲ 4.27 808,996
11:42:50 966.59 ▲ 4.09 799,166
11:37:50 967.04 ▲ 4.54 787,474
11:32:50 967.21 ▲ 4.71 774,790
11:27:50 966.82 ▲ 4.32 760,183
11:22:50 967.51 ▲ 5.01 741,447
11:17:50 967.87 ▲ 5.37 723,277
11:12:50 968.06 ▲ 5.56 705,862
11:07:50 967.82 ▲ 5.32 690,380
11:02:50 967.74 ▲ 5.24 676,117
10:57:50 967.86 ▲ 5.36 657,874
10:52:50 967.76 ▲ 5.26 640,051
10:47:50 967.73 ▲ 5.23 622,277
10:42:50 966.53 ▲ 4.03 607,007
10:37:50 966.74 ▲ 4.24 592,989
10:32:50 966.89 ▲ 4.39 576,316
10:27:50 967.03 ▲ 4.53 562,023
10:22:50 965.85 ▲ 3.35 545,483
10:17:50 965.23 ▲ 2.73 528,406
10:12:50 964.75 ▲ 2.25 511,525
10:07:50 963.38 ▲ 0.88 491,338
10:02:50 962.51 ▲ 0.01 470,051
09:57:50 962.26 ▼ 0.24 446,917
09:52:50 963.02 ▲ 0.52 416,611
09:47:50 963.69 ▲ 1.19 394,423
09:42:50 963.25 ▲ 0.75 369,372
09:37:50 963.29 ▲ 0.79 342,979
09:32:50 963.73 ▲ 1.23 315,662
09:27:50 963.10 ▲ 0.60 282,077
09:22:50 963.55 ▲ 1.05 237,817
09:17:50 961.72 ▼ 0.78 193,754
09:12:50 960.40 ▼ 2.10 150,565
09:07:50 961.40 ▼ 1.10 102,337
09:06:50 961.45 ▼ 1.05 91,279
09:05:50 960.59 ▼ 1.91 80,746
09:04:50 961.16 ▼ 1.34 69,880
09:03:50 961.66 ▼ 0.84 58,328
09:02:50 962.38 ▼ 0.12 45,445
09:01:50 962.58 ▲ 0.08 30,699
09:00:50 961.74 ▼ 0.76 19,035
 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
05.18 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 3,173.05 ▲ 38.53 1.23%
코스닥 969.10 ▲ 6.6 0.69%
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.