코스피/코스닥MKFI업종테마그룹
 07.10 15:59 전체 l 8주간 l 차트
코스피 코스닥
지수 전일 2,150.25 2,167.90 772.81 772.90
전일비 등락률 ▼ 17.65 ▼ 0.81% ▼ 0.09 ▼ 0.01%
시가/고가/저가 2,171.44 / 2,171.52 / 2,140.29 773.75 / 775.99 / 766.51
상한가/상승/보합/하락/하한가 ↑2 / ▲190 / 35 / ▼675 / ↓0 ↑1 / ▲368 / 69 / ▼896 / ↓0
거래량(천주) 전일동시간대비 886,987 ▲ 278,130 1,332,284 ▼ 108,252
거래대금(백만원) 전일동시간대비 12,048,058 ▲ 277,325 12,857,389 ▲ 2,645,169
52주 최고 등락률 2,277.23 ▼ 5.58% 774.50 ▼ 0.22%
52주 최저 등락률 1,439.43 ▲ 49.38% 419.55 ▲ 84.20%
연중 최고 등락률 2,277.23 ▼ 5.58% 774.50 ▼ 0.22%
연중 최저 등락률 1,439.43 ▲ 49.38% 419.55 ▲ 84.20%

지수 전일비 거래량 베이시스 미결제약정(계약) 전일비
선물 20년 9월물 284.55 ▼ 3.45 261,025(계약) -0.51 288,996 ▲ 260,206
KOSPI 200 285.06 ▼ 2.19 136,769(천주) - - -

 코스피 시간대별 지수

시간 현재가 전일비 거래량
15:32:20 2,150.25 ▼ 17.65 876,169
15:31:50 2,150.25 ▼ 17.65 876,169
15:30:50 2,150.25 ▼ 17.65 876,169
15:29:50 2,151.20 ▼ 16.70 861,997
15:28:50 2,151.20 ▼ 16.70 861,997
15:27:50 2,151.20 ▼ 16.70 861,997
15:26:50 2,151.20 ▼ 16.70 861,997
15:25:50 2,151.20 ▼ 16.70 861,997
15:24:50 2,151.20 ▼ 16.70 861,997
15:23:50 2,151.20 ▼ 16.70 861,997
15:22:50 2,151.20 ▼ 16.70 861,997
15:17:50 2,150.18 ▼ 17.72 855,089
15:12:50 2,151.49 ▼ 16.41 842,866
15:07:50 2,150.05 ▼ 17.85 830,610
15:02:50 2,146.96 ▼ 20.94 818,626
14:57:50 2,146.02 ▼ 21.88 805,869
14:52:50 2,144.88 ▼ 23.02 794,753
14:47:50 2,145.15 ▼ 22.75 786,069
14:42:50 2,141.72 ▼ 26.18 774,157
14:37:50 2,141.95 ▼ 25.95 764,414
14:32:50 2,144.47 ▼ 23.43 755,029
14:27:50 2,145.81 ▼ 22.09 745,801
14:22:50 2,145.36 ▼ 22.54 736,553
14:17:50 2,145.92 ▼ 21.98 723,916
14:12:50 2,145.91 ▼ 21.99 712,676
14:07:50 2,145.36 ▼ 22.54 702,099
14:02:50 2,145.67 ▼ 22.23 690,218
13:57:50 2,147.80 ▼ 20.10 675,951
13:52:50 2,149.97 ▼ 17.93 666,032
13:47:50 2,152.20 ▼ 15.70 657,979
13:42:50 2,152.53 ▼ 15.37 650,774
13:37:50 2,152.94 ▼ 14.96 642,512
13:32:50 2,152.10 ▼ 15.80 634,855
13:27:50 2,151.61 ▼ 16.29 625,885
13:22:50 2,154.09 ▼ 13.81 616,674
13:17:50 2,154.52 ▼ 13.38 605,832
13:12:50 2,153.61 ▼ 14.29 594,257
13:07:50 2,152.65 ▼ 15.25 584,911
13:02:50 2,152.74 ▼ 15.16 571,637
12:57:50 2,153.31 ▼ 14.59 562,378
12:52:50 2,153.25 ▼ 14.65 554,464
12:47:50 2,153.86 ▼ 14.04 547,406
12:42:50 2,154.66 ▼ 13.24 540,499
12:37:50 2,153.47 ▼ 14.43 534,077
12:32:50 2,153.72 ▼ 14.18 526,662
12:27:50 2,152.34 ▼ 15.56 517,535
12:22:50 2,148.67 ▼ 19.23 506,395
12:17:50 2,152.94 ▼ 14.96 496,552
12:12:50 2,153.62 ▼ 14.28 489,300
12:07:50 2,152.34 ▼ 15.56 484,163
12:02:50 2,150.59 ▼ 17.31 478,208
11:57:50 2,150.89 ▼ 17.01 472,950
11:52:50 2,150.77 ▼ 17.13 466,697
11:47:50 2,149.90 ▼ 18.00 461,530
11:42:50 2,150.01 ▼ 17.89 454,101
11:37:50 2,151.54 ▼ 16.36 446,302
11:32:50 2,154.41 ▼ 13.49 439,837
11:27:50 2,155.27 ▼ 12.63 432,839
11:22:50 2,156.12 ▼ 11.78 426,680
11:17:50 2,156.59 ▼ 11.31 415,379
11:12:50 2,159.53 ▼ 8.37 403,698
11:07:50 2,158.83 ▼ 9.07 393,781
11:02:50 2,157.45 ▼ 10.45 384,446
10:57:50 2,157.41 ▼ 10.49 375,979
10:52:50 2,155.67 ▼ 12.23 369,447
10:47:50 2,152.16 ▼ 15.74 361,289
10:42:50 2,149.32 ▼ 18.58 352,977
10:37:50 2,151.92 ▼ 15.98 343,493
10:32:50 2,151.17 ▼ 16.73 333,598
10:27:50 2,148.18 ▼ 19.72 324,598
10:22:50 2,148.12 ▼ 19.78 316,721
10:17:50 2,153.99 ▼ 13.91 308,032
10:12:50 2,153.97 ▼ 13.93 299,051
10:07:50 2,153.09 ▼ 14.81 289,660
10:02:50 2,151.46 ▼ 16.44 277,896
09:57:50 2,155.14 ▼ 12.76 266,244
09:52:50 2,154.22 ▼ 13.68 250,411
09:47:50 2,159.56 ▼ 8.34 236,979
09:42:50 2,162.61 ▼ 5.29 224,569
09:37:50 2,163.43 ▼ 4.47 214,160
09:32:50 2,163.40 ▼ 4.50 200,666
09:27:50 2,163.19 ▼ 4.71 180,927
09:22:50 2,162.62 ▼ 5.28 154,376
09:17:50 2,164.01 ▼ 3.89 129,509
09:12:50 2,158.15 ▼ 9.75 105,214
09:07:50 2,160.74 ▼ 7.16 72,741
09:06:50 2,159.58 ▼ 8.32 65,902
09:05:50 2,161.79 ▼ 6.11 58,625
09:04:50 2,161.98 ▼ 5.92 50,452
09:03:50 2,163.80 ▼ 4.10 42,481
09:02:50 2,166.72 ▼ 1.18 31,763
09:01:50 2,170.32 ▲ 2.42 18,287
 코스닥 시간대별 지수

시간 현재가 전일비 거래량
15:30:30 772.84 ▼ 0.06 1,313,283
15:29:50 771.96 ▼ 0.94 1,298,072
15:28:50 771.96 ▼ 0.94 1,298,072
15:27:50 771.96 ▼ 0.94 1,298,072
15:26:50 771.96 ▼ 0.94 1,298,072
15:25:50 771.96 ▼ 0.94 1,298,072
15:24:50 771.96 ▼ 0.94 1,298,072
15:23:50 771.96 ▼ 0.94 1,298,072
15:22:50 771.96 ▼ 0.94 1,298,072
15:21:50 771.96 ▼ 0.94 1,298,072
15:20:50 771.96 ▼ 0.94 1,298,072
15:15:50 771.45 ▼ 1.45 1,280,037
15:10:50 771.30 ▼ 1.60 1,263,423
15:05:50 770.28 ▼ 2.62 1,248,788
15:00:50 769.53 ▼ 3.37 1,235,393
14:55:50 768.91 ▼ 3.99 1,222,003
14:50:50 768.41 ▼ 4.49 1,208,642
14:45:50 767.19 ▼ 5.71 1,193,801
14:40:50 766.55 ▼ 6.35 1,177,831
14:35:50 767.52 ▼ 5.38 1,161,423
14:30:50 767.52 ▼ 5.38 1,148,326
14:25:50 768.15 ▼ 4.75 1,133,698
14:20:50 768.47 ▼ 4.43 1,118,046
14:15:50 769.13 ▼ 3.77 1,103,513
14:10:50 768.80 ▼ 4.10 1,090,462
14:05:50 768.52 ▼ 4.38 1,075,481
14:00:50 768.88 ▼ 4.02 1,058,079
13:55:50 770.56 ▼ 2.34 1,041,473
13:50:50 771.35 ▼ 1.55 1,025,131
13:45:50 771.69 ▼ 1.21 1,010,101
13:40:50 771.35 ▼ 1.55 998,613
13:35:50 770.99 ▼ 1.91 986,720
13:30:50 770.81 ▼ 2.09 975,420
13:25:50 770.72 ▼ 2.18 963,537
13:20:50 770.95 ▼ 1.95 951,813
13:15:50 770.94 ▼ 1.96 941,149
13:10:50 770.77 ▼ 2.13 930,349
13:05:50 771.22 ▼ 1.68 920,213
13:00:50 771.09 ▼ 1.81 910,441
12:55:50 771.48 ▼ 1.42 900,677
12:50:50 771.28 ▼ 1.62 892,431
12:45:50 771.79 ▼ 1.11 884,242
12:40:50 771.93 ▼ 0.97 875,784
12:35:50 771.52 ▼ 1.38 866,182
12:30:50 771.24 ▼ 1.66 856,273
12:25:50 771.40 ▼ 1.50 846,832
12:20:50 772.03 ▼ 0.87 836,517
12:15:50 772.91 ▲ 0.01 824,200
12:10:50 772.77 ▼ 0.13 814,846
12:05:50 772.43 ▼ 0.47 807,499
12:00:50 772.36 ▼ 0.54 799,129
11:55:50 772.58 ▼ 0.32 789,241
11:50:50 772.29 ▼ 0.61 779,748
11:45:50 772.58 ▼ 0.32 766,743
11:40:50 773.34 ▲ 0.44 752,800
11:35:50 773.70 ▲ 0.80 740,600
11:30:50 773.95 ▲ 1.05 728,129
11:25:50 774.05 ▲ 1.15 714,964
11:20:50 773.45 ▲ 0.55 702,692
11:15:50 774.12 ▲ 1.22 690,681
11:10:50 773.84 ▲ 0.94 678,270
11:05:50 773.84 ▲ 0.94 666,244
11:00:50 773.94 ▲ 1.04 656,222
10:55:50 773.81 ▲ 0.91 642,893
10:50:50 772.62 ▼ 0.28 628,495
10:45:50 772.07 ▼ 0.83 614,216
10:40:50 771.62 ▼ 1.28 599,857
10:35:50 770.50 ▼ 2.40 585,989
10:30:50 770.26 ▼ 2.64 571,156
10:25:50 770.66 ▼ 2.24 554,925
10:20:50 770.54 ▼ 2.36 539,327
10:15:50 770.64 ▼ 2.26 524,998
10:10:50 769.45 ▼ 3.45 508,189
10:05:50 769.43 ▼ 3.47 484,392
10:00:50 771.72 ▼ 1.18 456,292
09:55:50 770.95 ▼ 1.95 432,393
09:50:50 773.96 ▲ 1.06 401,271
09:45:50 775.12 ▲ 2.22 374,365
09:40:50 775.13 ▲ 2.23 348,871
09:35:50 775.42 ▲ 2.52 319,814
09:30:50 774.26 ▲ 1.36 288,622
09:25:50 775.99 ▲ 3.09 257,345
09:20:50 774.89 ▲ 1.99 226,495
09:15:50 774.18 ▲ 1.28 189,215
09:10:50 773.73 ▲ 0.83 147,765
09:07:50 772.55 ▼ 0.35 119,372
09:06:50 772.37 ▼ 0.53 107,773
09:05:50 772.16 ▼ 0.74 96,985
09:04:50 771.86 ▼ 1.04 85,439
09:03:50 772.29 ▼ 0.61 71,842
09:02:50 773.24 ▲ 0.34 55,988
09:01:50 773.44 ▲ 0.54 38,115
 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
07.10 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,150.25 ▼ 17.65 -0.81%
코스닥 772.81 ▼ 0.09 -0.01%
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.