코스피/코스닥MKFI업종테마그룹
 05.27 15:59 전체 l 8주간 l 차트
코스피 코스닥
지수 전일 2,638.05 2,612.45 873.97 871.43
전일비 등락률 ▲ 25.60 ▲ 0.98% ▲ 2.54 ▲ 0.29%
시가/고가/저가 2,640.75 / 2,644.71 / 2,631.49 881.41 / 883.36 / 873.21
상한가/상승/보합/하락/하한가 ↑0 / ▲638 / 89 / ▼201 / ↓0 ↑2 / ▲797 / 170 / ▼512 / ↓0
거래량(천주) 전일동시간대비 590,813 ▲ 7,211 1,275,325 ▲ 350,301
거래대금(백만원) 전일동시간대비 8,028,158 ▼ 448,050 7,608,486 ▲ 364,905
52주 최고 등락률 3,316.08 ▼ 20.45% 1,062.03 ▼ 17.71%
52주 최저 등락률 2,546.80 ▲ 3.58% 831.59 ▲ 5.10%
연중 최고 등락률 3,010.77 ▼ 12.38% 1,041.29 ▼ 16.07%
연중 최저 등락률 2,546.80 ▲ 3.58% 831.59 ▲ 5.10%

지수 전일비 거래량 베이시스 미결제약정(계약) 전일비
선물 22년 6월물 348.90 ▲ 4.1 220,913(계약) 0.86 295,710 ▲ 261,190
KOSPI 200 348.04 ▲ 3.78 133,072(천주) - - -

 코스피 시간대별 지수

시간 현재가 전일비 거래량
15:30:30 2,637.95 ▲ 25.50 579,905
15:29:50 2,636.63 ▲ 24.18 569,746
15:28:50 2,636.63 ▲ 24.18 569,746
15:27:50 2,636.63 ▲ 24.18 569,746
15:26:50 2,636.63 ▲ 24.18 569,746
15:25:50 2,636.63 ▲ 24.18 569,746
15:24:50 2,636.63 ▲ 24.18 569,746
15:23:50 2,636.63 ▲ 24.18 569,746
15:22:50 2,636.63 ▲ 24.18 569,746
15:21:50 2,636.63 ▲ 24.18 569,746
15:20:50 2,636.63 ▲ 24.18 569,746
15:15:50 2,635.62 ▲ 23.17 561,339
15:10:50 2,635.88 ▲ 23.43 553,265
15:05:50 2,634.23 ▲ 21.78 546,468
15:00:50 2,635.16 ▲ 22.71 540,647
14:55:50 2,634.11 ▲ 21.66 534,298
14:50:50 2,635.06 ▲ 22.61 527,017
14:45:50 2,634.60 ▲ 22.15 518,880
14:40:50 2,636.28 ▲ 23.83 509,916
14:35:50 2,637.06 ▲ 24.61 504,569
14:30:50 2,635.70 ▲ 23.25 500,288
14:25:50 2,636.40 ▲ 23.95 494,522
14:20:50 2,637.59 ▲ 25.14 489,888
14:15:50 2,635.43 ▲ 22.98 484,896
14:10:50 2,635.60 ▲ 23.15 479,069
14:05:50 2,635.39 ▲ 22.94 473,679
14:00:50 2,635.88 ▲ 23.43 469,270
13:55:50 2,636.98 ▲ 24.53 464,436
13:50:50 2,638.24 ▲ 25.79 459,486
13:45:50 2,637.83 ▲ 25.38 454,239
13:40:50 2,637.98 ▲ 25.53 447,887
13:35:50 2,638.27 ▲ 25.82 440,224
13:30:50 2,638.93 ▲ 26.48 433,849
13:25:50 2,638.37 ▲ 25.92 428,420
13:20:50 2,637.77 ▲ 25.32 420,923
13:15:50 2,636.73 ▲ 24.28 416,751
13:10:50 2,637.32 ▲ 24.87 410,021
13:05:50 2,636.47 ▲ 24.02 402,479
13:00:50 2,635.42 ▲ 22.97 397,330
12:55:50 2,634.54 ▲ 22.09 393,415
12:50:50 2,634.94 ▲ 22.49 390,327
12:45:50 2,634.77 ▲ 22.32 384,761
12:40:50 2,635.82 ▲ 23.37 379,179
12:35:50 2,635.37 ▲ 22.92 373,882
12:30:50 2,636.90 ▲ 24.45 370,998
12:25:50 2,635.27 ▲ 22.82 367,504
12:20:50 2,635.39 ▲ 22.94 363,495
12:15:50 2,634.75 ▲ 22.30 359,410
12:10:50 2,634.29 ▲ 21.84 353,940
12:05:50 2,633.33 ▲ 20.88 349,249
12:00:50 2,634.11 ▲ 21.66 342,546
11:55:50 2,634.30 ▲ 21.85 335,164
11:50:50 2,634.10 ▲ 21.65 326,288
11:45:50 2,634.85 ▲ 22.40 320,248
11:40:50 2,635.97 ▲ 23.52 314,397
11:35:50 2,634.16 ▲ 21.71 306,081
11:30:50 2,636.21 ▲ 23.76 299,296
11:25:50 2,637.12 ▲ 24.67 288,180
11:20:50 2,637.41 ▲ 24.96 277,569
11:15:50 2,637.95 ▲ 25.50 269,640
11:10:50 2,639.85 ▲ 27.40 262,265
11:05:50 2,641.31 ▲ 28.86 256,058
11:00:50 2,640.24 ▲ 27.79 249,889
10:55:50 2,640.57 ▲ 28.12 244,776
10:50:50 2,638.68 ▲ 26.23 239,516
10:45:50 2,636.77 ▲ 24.32 234,259
10:40:50 2,637.91 ▲ 25.46 228,450
10:35:50 2,641.96 ▲ 29.51 222,114
10:30:50 2,642.55 ▲ 30.10 216,643
10:25:50 2,643.79 ▲ 31.34 211,767
10:20:50 2,643.04 ▲ 30.59 204,614
10:15:50 2,638.77 ▲ 26.32 195,442
10:10:50 2,637.37 ▲ 24.92 188,728
10:05:50 2,635.49 ▲ 23.04 179,552
10:00:50 2,637.23 ▲ 24.78 171,485
09:55:50 2,636.93 ▲ 24.48 163,267
09:50:50 2,632.99 ▲ 20.54 153,736
09:45:50 2,633.60 ▲ 21.15 143,549
09:40:50 2,633.86 ▲ 21.41 134,044
09:35:50 2,638.83 ▲ 26.38 124,593
09:30:50 2,637.38 ▲ 24.93 111,367
09:25:50 2,638.75 ▲ 26.30 101,753
09:20:50 2,640.08 ▲ 27.63 92,367
09:15:50 2,639.38 ▲ 26.93 80,186
09:10:50 2,640.39 ▲ 27.94 64,232
09:06:50 2,644.53 ▲ 32.08 46,830
09:05:50 2,644.71 ▲ 32.26 41,884
09:04:50 2,644.62 ▲ 32.17 36,881
09:03:50 2,642.39 ▲ 29.94 30,957
09:02:50 2,642.73 ▲ 30.28 23,984
09:01:50 2,639.10 ▲ 26.65 16,252
09:00:50 2,639.04 ▲ 26.59 10,787
 코스닥 시간대별 지수

시간 현재가 전일비 거래량
15:32:30 873.96 ▲ 2.53 1,245,708
15:31:50 873.96 ▲ 2.53 1,244,800
15:30:50 873.96 ▲ 2.53 1,244,800
15:29:50 873.81 ▲ 2.38 1,227,290
15:28:50 873.81 ▲ 2.38 1,227,290
15:27:50 873.81 ▲ 2.38 1,227,290
15:26:50 873.81 ▲ 2.38 1,227,290
15:25:50 873.81 ▲ 2.38 1,227,290
15:24:50 873.81 ▲ 2.38 1,227,290
15:23:50 873.81 ▲ 2.38 1,227,290
15:22:50 873.81 ▲ 2.38 1,227,290
15:17:50 873.45 ▲ 2.02 1,216,060
15:12:50 873.49 ▲ 2.06 1,197,629
15:07:50 873.74 ▲ 2.31 1,183,253
15:02:50 873.70 ▲ 2.27 1,171,943
14:57:50 873.27 ▲ 1.84 1,158,921
14:52:50 873.70 ▲ 2.27 1,147,844
14:47:50 874.12 ▲ 2.69 1,136,362
14:42:50 874.13 ▲ 2.70 1,124,437
14:37:50 874.54 ▲ 3.11 1,115,886
14:32:50 874.65 ▲ 3.22 1,106,098
14:27:50 874.27 ▲ 2.84 1,093,676
14:22:50 874.33 ▲ 2.90 1,083,457
14:17:50 874.25 ▲ 2.82 1,073,309
14:12:50 873.87 ▲ 2.44 1,063,631
14:07:50 874.35 ▲ 2.92 1,050,138
14:02:50 874.18 ▲ 2.75 1,040,794
13:57:50 874.69 ▲ 3.26 1,028,350
13:52:50 875.20 ▲ 3.77 1,020,090
13:47:50 875.49 ▲ 4.06 1,011,089
13:42:50 875.78 ▲ 4.35 1,001,408
13:37:50 876.21 ▲ 4.78 990,436
13:32:50 876.08 ▲ 4.65 978,539
13:27:50 875.72 ▲ 4.29 961,919
13:22:50 875.88 ▲ 4.45 944,826
13:17:50 875.83 ▲ 4.40 930,112
13:12:50 876.13 ▲ 4.70 920,482
13:07:50 875.53 ▲ 4.10 912,372
13:02:50 875.10 ▲ 3.67 900,896
12:57:50 874.74 ▲ 3.31 890,596
12:52:50 874.40 ▲ 2.97 880,516
12:47:50 874.40 ▲ 2.97 870,599
12:42:50 874.55 ▲ 3.12 856,551
12:37:50 875.12 ▲ 3.69 837,065
12:32:50 875.27 ▲ 3.84 827,487
12:27:50 875.37 ▲ 3.94 815,313
12:22:50 875.09 ▲ 3.66 805,710
12:17:50 874.50 ▲ 3.07 797,402
12:12:50 874.35 ▲ 2.92 789,168
12:07:50 873.95 ▲ 2.52 781,185
12:02:50 873.76 ▲ 2.33 773,483
11:57:50 874.01 ▲ 2.58 763,917
11:52:50 874.20 ▲ 2.77 754,111
11:47:50 874.53 ▲ 3.10 743,281
11:42:50 874.62 ▲ 3.19 733,069
11:37:50 874.43 ▲ 3.00 722,210
11:32:50 874.54 ▲ 3.11 709,502
11:27:50 874.98 ▲ 3.55 686,817
11:22:50 875.46 ▲ 4.03 663,712
11:17:50 875.52 ▲ 4.09 642,453
11:12:50 876.78 ▲ 5.35 625,627
11:07:50 877.32 ▲ 5.89 608,914
11:02:50 877.42 ▲ 5.99 593,052
10:57:50 877.56 ▲ 6.13 578,707
10:52:50 877.76 ▲ 6.33 567,456
10:47:50 876.96 ▲ 5.53 555,578
10:42:50 877.05 ▲ 5.62 541,607
10:37:50 878.30 ▲ 6.87 523,364
10:32:50 878.54 ▲ 7.11 505,522
10:27:50 878.89 ▲ 7.46 487,117
10:22:50 878.77 ▲ 7.34 473,828
10:17:50 877.83 ▲ 6.40 461,615
10:12:50 877.58 ▲ 6.15 446,613
10:07:50 877.29 ▲ 5.86 431,905
10:02:50 877.39 ▲ 5.96 412,243
09:57:50 878.21 ▲ 6.78 387,367
09:52:50 876.99 ▲ 5.56 366,374
09:47:50 877.08 ▲ 5.65 339,587
09:42:50 877.67 ▲ 6.24 315,832
09:37:50 878.90 ▲ 7.47 290,800
09:32:50 880.51 ▲ 9.08 262,732
09:27:50 880.20 ▲ 8.77 224,662
09:22:50 881.12 ▲ 9.69 194,709
09:17:50 880.92 ▲ 9.49 165,852
09:12:50 880.63 ▲ 9.20 131,507
09:07:50 881.62 ▲ 10.19 97,169
09:06:50 882.14 ▲ 10.71 87,985
09:05:50 882.43 ▲ 11.00 80,166
09:04:50 883.02 ▲ 11.59 71,486
09:03:50 883.33 ▲ 11.90 60,625
09:02:50 883.26 ▲ 11.83 49,576
09:01:50 881.74 ▲ 10.31 38,123
09:00:50 881.57 ▲ 10.14 26,434
 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
05.27 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,638.05 ▲ 25.6 0.98%
코스닥 873.97 ▲ 2.54 0.29%
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.