코스피/코스닥MKFI업종테마그룹
 09.24 15:59 전체 l 8주간 l 차트
코스피 코스닥
지수 전일 2,272.70 2,333.24 806.95 843.45
전일비 등락률 ▼ 60.54 ▼ 2.59% ▼ 36.50 ▼ 4.33%
시가/고가/저가 2,295.62 / 2,309.74 / 2,268.88 825.74 / 833.04 / 804.28
상한가/상승/보합/하락/하한가 ↑2 / ▲66 / 9 / ▼831 / ↓0 ↑6 / ▲131 / 34 / ▼1197 / ↓0
거래량(천주) 전일동시간대비 714,881 ▼ 10,520 2,196,877 ▼ 14,887
거래대금(백만원) 전일동시간대비 12,469,005 ▼ 923,156 15,462,868 ▲ 2,565,171
52주 최고 등락률 2,458.17 ▼ 7.55% 905.56 ▼ 10.89%
52주 최저 등락률 1,439.43 ▲ 57.89% 419.55 ▲ 92.34%
연중 최고 등락률 2,458.17 ▼ 7.55% 905.56 ▼ 10.89%
연중 최저 등락률 1,439.43 ▲ 57.89% 419.55 ▲ 92.34%

지수 전일비 거래량 베이시스 미결제약정(계약) 전일비
선물 20년 12월물 301.45 ▼ 7.85 375,630(계약) -1.03 285,302 ▲ 254,347
KOSPI 200 302.48 ▼ 7.16 181,246(천주) - - -

 코스피 시간대별 지수

시간 현재가 전일비 거래량
15:32:50 2,272.68 ▼ 60.56 705,874
15:31:50 2,272.55 ▼ 60.69 705,703
15:30:50 2,272.55 ▼ 60.69 705,703
15:29:50 2,274.75 ▼ 58.49 691,730
15:28:50 2,274.75 ▼ 58.49 691,730
15:27:50 2,274.75 ▼ 58.49 691,730
15:26:50 2,274.75 ▼ 58.49 691,730
15:25:50 2,274.75 ▼ 58.49 691,730
15:24:50 2,274.75 ▼ 58.49 691,730
15:23:50 2,274.75 ▼ 58.49 691,730
15:22:50 2,274.75 ▼ 58.49 691,730
15:17:50 2,275.36 ▼ 57.88 686,277
15:12:50 2,277.53 ▼ 55.71 676,913
15:07:50 2,280.25 ▼ 52.99 669,407
15:02:50 2,283.51 ▼ 49.73 661,732
14:57:50 2,280.03 ▼ 53.21 654,621
14:52:50 2,278.26 ▼ 54.98 647,318
14:47:50 2,273.50 ▼ 59.74 639,342
14:42:50 2,270.93 ▼ 62.31 631,241
14:37:50 2,273.68 ▼ 59.56 624,205
14:32:50 2,274.70 ▼ 58.54 617,587
14:27:50 2,269.59 ▼ 63.65 609,453
14:22:50 2,272.26 ▼ 60.98 598,210
14:17:50 2,277.13 ▼ 56.11 589,627
14:12:50 2,278.44 ▼ 54.80 583,677
14:07:50 2,276.60 ▼ 56.64 578,774
14:02:50 2,273.01 ▼ 60.23 571,551
13:57:50 2,273.79 ▼ 59.45 559,640
13:52:50 2,277.23 ▼ 56.01 549,054
13:47:50 2,278.46 ▼ 54.78 541,188
13:42:50 2,280.01 ▼ 53.23 529,459
13:37:50 2,282.70 ▼ 50.54 522,686
13:32:50 2,284.03 ▼ 49.21 516,185
13:27:50 2,288.46 ▼ 44.78 509,705
13:22:50 2,289.40 ▼ 43.84 504,567
13:17:50 2,293.44 ▼ 39.80 499,589
13:12:50 2,291.98 ▼ 41.26 494,043
13:07:50 2,289.64 ▼ 43.60 488,648
13:02:50 2,286.93 ▼ 46.31 482,483
12:57:50 2,287.86 ▼ 45.38 476,825
12:52:50 2,287.19 ▼ 46.05 471,630
12:47:50 2,287.79 ▼ 45.45 466,744
12:42:50 2,290.14 ▼ 43.10 461,906
12:37:50 2,288.34 ▼ 44.90 458,097
12:32:50 2,285.36 ▼ 47.88 453,617
12:27:50 2,287.45 ▼ 45.79 449,919
12:22:50 2,288.23 ▼ 45.01 446,320
12:17:50 2,291.04 ▼ 42.20 441,396
12:12:50 2,289.94 ▼ 43.30 437,396
12:07:50 2,285.26 ▼ 47.98 431,999
12:02:50 2,283.83 ▼ 49.41 427,100
11:57:50 2,280.25 ▼ 52.99 420,519
11:52:50 2,279.97 ▼ 53.27 412,100
11:47:50 2,284.10 ▼ 49.14 405,520
11:42:50 2,284.25 ▼ 48.99 400,971
11:37:50 2,281.66 ▼ 51.58 394,442
11:32:50 2,288.41 ▼ 44.83 381,219
11:27:50 2,288.19 ▼ 45.05 369,771
11:22:50 2,291.44 ▼ 41.80 361,600
11:17:50 2,293.85 ▼ 39.39 356,176
11:12:50 2,292.79 ▼ 40.45 349,625
11:07:50 2,288.75 ▼ 44.49 341,683
11:02:50 2,291.02 ▼ 42.22 326,374
10:57:50 2,292.76 ▼ 40.48 311,400
10:52:50 2,297.93 ▼ 35.31 298,349
10:47:50 2,300.95 ▼ 32.29 285,677
10:42:50 2,302.72 ▼ 30.52 274,132
10:37:50 2,308.01 ▼ 25.23 264,429
10:32:50 2,307.41 ▼ 25.83 256,395
10:27:50 2,309.60 ▼ 23.64 249,228
10:22:50 2,305.49 ▼ 27.75 241,569
10:17:50 2,300.83 ▼ 32.41 234,702
10:12:50 2,301.17 ▼ 32.07 228,143
10:07:50 2,304.57 ▼ 28.67 219,673
10:02:50 2,304.58 ▼ 28.66 210,945
09:57:50 2,306.76 ▼ 26.48 200,755
09:52:50 2,305.70 ▼ 27.54 189,887
09:47:50 2,304.22 ▼ 29.02 179,103
09:42:50 2,297.98 ▼ 35.26 168,370
09:37:50 2,300.35 ▼ 32.89 156,897
09:32:50 2,295.45 ▼ 37.79 143,972
09:27:50 2,293.23 ▼ 40.01 126,906
09:22:50 2,301.98 ▼ 31.26 108,833
09:17:50 2,301.79 ▼ 31.45 92,421
09:12:50 2,296.85 ▼ 36.39 74,412
09:07:50 2,305.69 ▼ 27.55 52,863
09:06:50 2,304.18 ▼ 29.06 48,277
09:05:50 2,302.25 ▼ 30.99 43,392
09:04:50 2,302.59 ▼ 30.65 38,534
09:03:50 2,300.47 ▼ 32.77 33,822
09:02:50 2,298.76 ▼ 34.48 28,120
09:01:50 2,298.63 ▼ 34.61 22,318
 코스닥 시간대별 지수

시간 현재가 전일비 거래량
15:32:40 806.97 ▼ 36.48 2,168,252
15:31:50 806.98 ▼ 36.47 2,168,022
15:30:50 806.98 ▼ 36.47 2,168,022
15:29:50 807.91 ▼ 35.54 2,144,957
15:28:50 807.91 ▼ 35.54 2,144,957
15:27:50 807.91 ▼ 35.54 2,144,957
15:26:50 807.91 ▼ 35.54 2,144,957
15:25:50 807.91 ▼ 35.54 2,144,957
15:24:50 807.91 ▼ 35.54 2,144,957
15:23:50 807.91 ▼ 35.54 2,144,957
15:22:50 807.91 ▼ 35.54 2,144,957
15:17:50 808.24 ▼ 35.21 2,126,600
15:12:50 809.07 ▼ 34.38 2,097,326
15:07:50 810.59 ▼ 32.86 2,072,561
15:02:50 812.87 ▼ 30.58 2,048,259
14:57:50 813.06 ▼ 30.39 2,029,134
14:52:50 810.72 ▼ 32.73 2,012,648
14:47:50 808.32 ▼ 35.13 1,994,067
14:42:50 806.20 ▼ 37.25 1,975,945
14:37:50 807.81 ▼ 35.64 1,959,960
14:32:50 807.51 ▼ 35.94 1,943,711
14:27:50 804.31 ▼ 39.14 1,921,467
14:22:50 807.04 ▼ 36.41 1,894,852
14:17:50 809.29 ▼ 34.16 1,872,064
14:12:50 810.56 ▼ 32.89 1,853,568
14:07:50 810.94 ▼ 32.51 1,836,446
14:02:50 809.13 ▼ 34.32 1,816,725
13:57:50 809.29 ▼ 34.16 1,788,653
13:52:50 812.79 ▼ 30.66 1,762,731
13:47:50 812.90 ▼ 30.55 1,743,075
13:42:50 813.60 ▼ 29.85 1,713,334
13:37:50 815.35 ▼ 28.10 1,689,765
13:32:50 816.52 ▼ 26.93 1,668,046
13:27:50 819.04 ▼ 24.41 1,645,758
13:22:50 820.35 ▼ 23.10 1,634,116
13:17:50 820.28 ▼ 23.17 1,618,028
13:12:50 819.48 ▼ 23.97 1,606,215
13:07:50 818.19 ▼ 25.26 1,593,183
13:02:50 817.86 ▼ 25.59 1,579,816
12:57:50 818.95 ▼ 24.50 1,558,721
12:52:50 819.40 ▼ 24.05 1,541,064
12:47:50 819.98 ▼ 23.47 1,528,786
12:42:50 820.32 ▼ 23.13 1,514,311
12:37:50 819.41 ▼ 24.04 1,498,104
12:32:50 818.20 ▼ 25.25 1,483,862
12:27:50 818.48 ▼ 24.97 1,471,608
12:22:50 819.41 ▼ 24.04 1,459,155
12:17:50 819.95 ▼ 23.50 1,446,580
12:12:50 818.81 ▼ 24.64 1,432,663
12:07:50 816.18 ▼ 27.27 1,416,518
12:02:50 815.99 ▼ 27.46 1,399,843
11:57:50 813.54 ▼ 29.91 1,376,258
11:52:50 814.95 ▼ 28.50 1,348,494
11:47:50 817.34 ▼ 26.11 1,312,013
11:42:50 818.23 ▼ 25.22 1,290,694
11:37:50 815.58 ▼ 27.87 1,265,901
11:32:50 818.56 ▼ 24.89 1,224,996
11:27:50 820.42 ▼ 23.03 1,185,006
11:22:50 823.28 ▼ 20.17 1,160,316
11:17:50 823.29 ▼ 20.16 1,136,907
11:12:50 823.35 ▼ 20.10 1,114,947
11:07:50 822.13 ▼ 21.32 1,093,969
11:02:50 822.93 ▼ 20.52 1,055,134
10:57:50 824.94 ▼ 18.51 1,021,103
10:52:50 826.77 ▼ 16.68 996,494
10:47:50 828.63 ▼ 14.82 976,417
10:42:50 829.82 ▼ 13.63 956,610
10:37:50 831.71 ▼ 11.74 930,728
10:32:50 831.19 ▼ 12.26 900,360
10:27:50 831.67 ▼ 11.78 865,161
10:22:50 830.51 ▼ 12.94 837,902
10:17:50 829.24 ▼ 14.21 806,184
10:12:50 829.60 ▼ 13.85 775,708
10:07:50 830.42 ▼ 13.03 747,190
10:02:50 831.03 ▼ 12.42 721,948
09:57:50 832.01 ▼ 11.44 690,531
09:52:50 830.74 ▼ 12.71 658,850
09:47:50 829.65 ▼ 13.80 625,306
09:42:50 826.14 ▼ 17.31 592,565
09:37:50 826.63 ▼ 16.82 551,475
09:32:50 824.75 ▼ 18.70 512,102
09:27:50 823.61 ▼ 19.84 458,701
09:22:50 829.09 ▼ 14.36 401,500
09:17:50 826.97 ▼ 16.48 335,627
09:12:50 824.56 ▼ 18.89 263,253
09:07:50 830.62 ▼ 12.83 188,384
09:06:50 828.72 ▼ 14.73 171,294
09:05:50 829.00 ▼ 14.45 155,030
09:04:50 828.77 ▼ 14.68 128,803
09:03:50 827.70 ▼ 15.75 110,635
09:02:50 826.43 ▼ 17.02 87,069
09:01:50 825.42 ▼ 18.03 60,707
 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
09.24 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,272.70 ▼ 60.54 -2.59%
코스닥 806.95 ▼ 36.5 -4.33%
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.