코스피/코스닥MKFI업종테마그룹
 10.15 15:59 전체 l 8주간 l 차트
코스피 코스닥
지수 전일 3,015.06 2,988.64 990.54 983.43
전일비 등락률 ▲ 26.42 ▲ 0.88% ▲ 7.11 ▲ 0.72%
시가/고가/저가 3,012.62 / 3,021.90 / 2,999.33 990.24 / 992.16 / 981.83
상한가/상승/보합/하락/하한가 ↑1 / ▲672 / 47 / ▼208 / ↓0 ↑2 / ▲1022 / 92 / ▼322 / ↓0
거래량(천주) 전일동시간대비 857,797 ▲ 250,459 1,365,015 ▲ 203,161
거래대금(백만원) 전일동시간대비 12,540,973 ▲ 632,747 11,764,984 ▲ 887,625
52주 최고 등락률 3,316.08 ▼ 9.08% 1,062.03 ▼ 6.73%
52주 최저 등락률 2,266.93 ▲ 33.00% 766.96 ▲ 29.15%
연중 최고 등락률 3,316.08 ▼ 9.08% 1,062.03 ▼ 6.73%
연중 최저 등락률 2,869.11 ▲ 5.09% 877.73 ▲ 12.85%

지수 전일비 거래량 베이시스 미결제약정(계약) 전일비
선물 21년 12월물 394.60  0 237,645(계약) 1.41 273,899 ▲ 234,724
KOSPI 200 393.19 ▲ 3.60 170,785(천주) - - -

 코스피 시간대별 지수

시간 현재가 전일비 거래량
15:30:30 3,015.23 ▲ 26.59 846,104
15:29:50 3,018.74 ▲ 30.10 833,483
15:28:50 3,018.74 ▲ 30.10 833,483
15:27:50 3,018.74 ▲ 30.10 833,483
15:26:50 3,018.74 ▲ 30.10 833,483
15:25:50 3,018.74 ▲ 30.10 833,483
15:24:50 3,018.74 ▲ 30.10 833,483
15:23:50 3,018.74 ▲ 30.10 833,483
15:22:50 3,018.74 ▲ 30.10 833,483
15:21:50 3,018.74 ▲ 30.10 833,483
15:20:50 3,018.74 ▲ 30.10 833,483
15:15:50 3,017.68 ▲ 29.04 818,243
15:10:50 3,018.87 ▲ 30.23 808,665
15:05:50 3,017.56 ▲ 28.92 799,115
15:00:50 3,015.24 ▲ 26.60 789,793
14:55:50 3,014.71 ▲ 26.07 780,072
14:50:50 3,015.17 ▲ 26.53 771,506
14:45:50 3,014.87 ▲ 26.23 761,785
14:40:50 3,014.80 ▲ 26.16 750,345
14:35:50 3,014.63 ▲ 25.99 742,932
14:30:50 3,015.66 ▲ 27.02 730,822
14:25:50 3,015.81 ▲ 27.17 724,203
14:20:50 3,017.93 ▲ 29.29 714,596
14:15:50 3,014.76 ▲ 26.12 705,182
14:10:50 3,014.50 ▲ 25.86 692,504
14:05:50 3,016.28 ▲ 27.64 676,859
14:00:50 3,016.50 ▲ 27.86 665,375
13:55:50 3,016.10 ▲ 27.46 656,044
13:50:50 3,015.63 ▲ 26.99 644,780
13:45:50 3,016.06 ▲ 27.42 637,242
13:40:50 3,015.58 ▲ 26.94 627,710
13:35:50 3,016.98 ▲ 28.34 616,623
13:30:50 3,016.12 ▲ 27.48 605,991
13:25:50 3,015.95 ▲ 27.31 592,459
13:20:50 3,016.97 ▲ 28.33 580,714
13:15:50 3,016.62 ▲ 27.98 570,782
13:10:50 3,016.87 ▲ 28.23 558,744
13:05:50 3,015.30 ▲ 26.66 548,405
13:00:50 3,015.04 ▲ 26.40 538,395
12:55:50 3,013.95 ▲ 25.31 524,345
12:50:50 3,013.05 ▲ 24.41 512,843
12:45:50 3,013.62 ▲ 24.98 506,022
12:40:50 3,014.86 ▲ 26.22 501,142
12:35:50 3,014.38 ▲ 25.74 496,859
12:30:50 3,014.02 ▲ 25.38 491,572
12:25:50 3,015.70 ▲ 27.06 486,753
12:20:50 3,013.24 ▲ 24.60 481,627
12:15:50 3,014.21 ▲ 25.57 476,600
12:10:50 3,012.84 ▲ 24.20 470,554
12:05:50 3,013.75 ▲ 25.11 464,407
12:00:50 3,013.45 ▲ 24.81 459,016
11:55:50 3,012.69 ▲ 24.05 453,131
11:50:50 3,012.51 ▲ 23.87 447,218
11:45:50 3,011.55 ▲ 22.91 441,859
11:40:50 3,013.00 ▲ 24.36 435,425
11:35:50 3,015.21 ▲ 26.57 429,505
11:30:50 3,014.73 ▲ 26.09 422,615
11:25:50 3,016.34 ▲ 27.70 416,474
11:20:50 3,014.52 ▲ 25.88 409,335
11:15:50 3,012.28 ▲ 23.64 399,863
11:10:50 3,010.85 ▲ 22.21 390,235
11:05:50 3,011.21 ▲ 22.57 373,748
11:00:50 3,009.64 ▲ 21.00 360,141
10:55:50 3,007.69 ▲ 19.05 347,150
10:50:50 3,002.68 ▲ 14.04 336,649
10:45:50 3,007.40 ▲ 18.76 330,082
10:40:50 3,004.93 ▲ 16.29 323,542
10:35:50 3,003.06 ▲ 14.42 315,911
10:30:50 3,003.29 ▲ 14.65 307,711
10:25:50 3,002.88 ▲ 14.24 297,767
10:20:50 3,002.18 ▲ 13.54 287,272
10:15:50 3,003.41 ▲ 14.77 276,245
10:10:50 3,001.39 ▲ 12.75 259,747
10:05:50 3,005.66 ▲ 17.02 244,988
10:00:50 3,007.55 ▲ 18.91 234,144
09:55:50 3,008.54 ▲ 19.90 224,403
09:50:50 3,011.94 ▲ 23.30 214,981
09:45:50 3,009.53 ▲ 20.89 204,152
09:40:50 3,003.10 ▲ 14.46 191,506
09:35:50 3,008.43 ▲ 19.79 178,110
09:30:50 3,013.21 ▲ 24.57 163,669
09:25:50 3,012.24 ▲ 23.60 142,550
09:20:50 3,017.83 ▲ 29.19 122,095
09:15:50 3,015.14 ▲ 26.50 102,667
09:10:50 3,019.50 ▲ 30.86 81,568
09:06:50 3,018.12 ▲ 29.48 59,436
09:05:50 3,018.98 ▲ 30.34 52,912
09:04:50 3,015.38 ▲ 26.74 47,669
09:03:50 3,017.19 ▲ 28.55 41,738
09:02:50 3,017.91 ▲ 29.27 33,600
09:01:50 3,014.44 ▲ 25.80 25,588
09:00:50 3,016.98 ▲ 28.34 15,508
 코스닥 시간대별 지수

시간 현재가 전일비 거래량
15:30:30 990.64 ▲ 7.21 1,342,656
15:29:50 991.19 ▲ 7.76 1,326,775
15:28:50 991.19 ▲ 7.76 1,326,775
15:27:50 991.19 ▲ 7.76 1,326,775
15:26:50 991.19 ▲ 7.76 1,326,775
15:25:50 991.19 ▲ 7.76 1,326,775
15:24:50 991.19 ▲ 7.76 1,326,775
15:23:50 991.19 ▲ 7.76 1,326,775
15:22:50 991.19 ▲ 7.76 1,326,775
15:21:50 991.19 ▲ 7.76 1,326,775
15:20:50 991.19 ▲ 7.76 1,326,775
15:15:50 990.31 ▲ 6.88 1,308,180
15:10:50 990.35 ▲ 6.92 1,292,442
15:05:50 990.20 ▲ 6.77 1,276,958
15:00:50 989.60 ▲ 6.17 1,261,778
14:55:50 989.93 ▲ 6.50 1,248,731
14:50:50 989.70 ▲ 6.27 1,236,128
14:45:50 989.42 ▲ 5.99 1,222,247
14:40:50 989.51 ▲ 6.08 1,205,982
14:35:50 989.98 ▲ 6.55 1,188,777
14:30:50 990.00 ▲ 6.57 1,175,259
14:25:50 990.05 ▲ 6.62 1,158,926
14:20:50 990.50 ▲ 7.07 1,142,551
14:15:50 989.87 ▲ 6.44 1,129,902
14:10:50 990.01 ▲ 6.58 1,118,320
14:05:50 990.55 ▲ 7.12 1,103,324
14:00:50 990.50 ▲ 7.07 1,088,073
13:55:50 990.29 ▲ 6.86 1,075,534
13:50:50 990.18 ▲ 6.75 1,065,815
13:45:50 990.15 ▲ 6.72 1,056,141
13:40:50 990.14 ▲ 6.71 1,045,721
13:35:50 990.31 ▲ 6.88 1,037,629
13:30:50 989.77 ▲ 6.34 1,027,565
13:25:50 989.97 ▲ 6.54 1,017,708
13:20:50 990.05 ▲ 6.62 1,009,882
13:15:50 990.02 ▲ 6.59 999,799
13:10:50 989.70 ▲ 6.27 989,484
13:05:50 989.43 ▲ 6.00 981,378
13:00:50 989.43 ▲ 6.00 973,820
12:55:50 989.54 ▲ 6.11 963,706
12:50:50 989.71 ▲ 6.28 953,665
12:45:50 989.74 ▲ 6.31 944,370
12:40:50 989.88 ▲ 6.45 935,715
12:35:50 989.95 ▲ 6.52 925,538
12:30:50 989.83 ▲ 6.40 917,524
12:25:50 989.89 ▲ 6.46 907,767
12:20:50 988.94 ▲ 5.51 897,369
12:15:50 989.13 ▲ 5.70 887,018
12:10:50 989.18 ▲ 5.75 877,227
12:05:50 989.02 ▲ 5.59 862,970
12:00:50 989.12 ▲ 5.69 843,317
11:55:50 989.15 ▲ 5.72 821,447
11:50:50 988.82 ▲ 5.39 810,673
11:45:50 988.37 ▲ 4.94 799,438
11:40:50 989.08 ▲ 5.65 786,416
11:35:50 989.47 ▲ 6.04 776,310
11:30:50 989.49 ▲ 6.06 763,493
11:25:50 989.97 ▲ 6.54 753,199
11:20:50 989.55 ▲ 6.12 741,596
11:15:50 987.58 ▲ 4.15 729,706
11:10:50 986.73 ▲ 3.30 720,462
11:05:50 986.54 ▲ 3.11 709,321
11:00:50 986.82 ▲ 3.39 696,846
10:55:50 986.06 ▲ 2.63 685,970
10:50:50 985.14 ▲ 1.71 674,818
10:45:50 985.89 ▲ 2.46 662,075
10:40:50 984.74 ▲ 1.31 645,786
10:35:50 982.72 ▼ 0.71 628,251
10:30:50 982.73 ▼ 0.70 607,856
10:25:50 982.71 ▼ 0.72 584,824
10:20:50 982.38 ▼ 1.05 560,326
10:15:50 982.63 ▼ 0.80 536,727
10:10:50 982.42 ▼ 1.01 507,471
10:05:50 983.83 ▲ 0.40 481,220
10:00:50 985.32 ▲ 1.89 459,079
09:55:50 985.98 ▲ 2.55 434,660
09:50:50 986.28 ▲ 2.85 410,761
09:45:50 985.05 ▲ 1.62 382,388
09:40:50 983.19 ▼ 0.24 350,308
09:35:50 984.93 ▲ 1.50 315,290
09:30:50 986.40 ▲ 2.97 288,942
09:25:50 986.62 ▲ 3.19 257,973
09:20:50 988.77 ▲ 5.34 222,147
09:15:50 989.84 ▲ 6.41 181,573
09:10:50 991.01 ▲ 7.58 139,690
09:06:50 991.01 ▲ 7.58 101,623
09:05:50 991.26 ▲ 7.83 91,284
09:04:50 991.47 ▲ 8.04 80,466
09:03:50 991.23 ▲ 7.80 69,238
09:02:50 991.15 ▲ 7.72 51,801
09:01:50 991.13 ▲ 7.70 36,790
09:00:50 991.69 ▲ 8.26 23,371
 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
10.15 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 3,015.06 ▲ 26.42 0.88%
코스닥 990.54 ▲ 7.11 0.72%
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.