코스피/코스닥MKFI업종테마그룹
 01.18 15:59 전체 l 8주간 l 차트
코스피 코스닥
지수 전일 2,864.24 2,890.10 943.94 957.90
전일비 등락률 ▼ 25.86 ▼ 0.89% ▼ 13.96 ▼ 1.46%
시가/고가/저가 2,898.98 / 2,902.79 / 2,857.26 959.98 / 969.17 / 942.11
상한가/상승/보합/하락/하한가 ↑1 / ▲170 / 35 / ▼726 / ↓0 ↑2 / ▲269 / 66 / ▼1125 / ↓1
거래량(천주) 전일동시간대비 554,040 ▼ 16,673 1,070,286 ▼ 22,686
거래대금(백만원) 전일동시간대비 10,040,965 ▲ 221,798 8,179,885 ▲ 483,268
52주 최고 등락률 3,316.08 ▼ 13.63% 1,062.03 ▼ 11.12%
52주 최저 등락률 2,822.73 ▲ 1.47% 877.73 ▲ 7.54%
연중 최고 등락률 3,010.77 ▼ 4.87% 1,041.29 ▼ 9.35%
연중 최저 등락률 2,875.98 ▼ 0.41% 954.82 ▼ 1.14%

지수 전일비 거래량 베이시스 미결제약정(계약) 전일비
선물 22년 3월물 380.65 ▼ 3.65 276,303(계약) -0.36 256,871 ▲ 218,341
KOSPI 200 381.01 ▼ 2.80 127,939(천주) - - -

 코스피 시간대별 지수

시간 현재가 전일비 거래량
15:32:20 2,864.25 ▼ 25.85 543,281
15:31:50 2,864.25 ▼ 25.85 543,281
15:30:50 2,864.25 ▼ 25.85 543,281
15:29:50 2,863.35 ▼ 26.75 533,998
15:28:50 2,863.35 ▼ 26.75 533,998
15:27:50 2,863.35 ▼ 26.75 533,998
15:26:50 2,863.35 ▼ 26.75 533,998
15:25:50 2,863.35 ▼ 26.75 533,998
15:24:50 2,863.35 ▼ 26.75 533,998
15:23:50 2,863.35 ▼ 26.75 533,998
15:22:50 2,863.35 ▼ 26.75 533,998
15:17:50 2,861.18 ▼ 28.92 529,571
15:12:50 2,861.99 ▼ 28.11 519,954
15:07:50 2,862.99 ▼ 27.11 512,439
15:02:50 2,863.01 ▼ 27.09 504,255
14:57:50 2,861.25 ▼ 28.85 495,766
14:52:50 2,862.14 ▼ 27.96 488,935
14:47:50 2,858.89 ▼ 31.21 481,113
14:42:50 2,861.72 ▼ 28.38 474,729
14:37:50 2,863.66 ▼ 26.44 468,998
14:32:50 2,861.75 ▼ 28.35 464,351
14:27:50 2,863.94 ▼ 26.16 459,823
14:22:50 2,863.19 ▼ 26.91 455,658
14:17:50 2,863.60 ▼ 26.50 451,735
14:12:50 2,865.08 ▼ 25.02 447,415
14:07:50 2,863.58 ▼ 26.52 443,152
14:02:50 2,866.34 ▼ 23.76 438,326
13:57:50 2,867.40 ▼ 22.70 433,996
13:52:50 2,864.28 ▼ 25.82 428,170
13:47:50 2,863.29 ▼ 26.81 421,554
13:42:50 2,862.73 ▼ 27.37 413,219
13:37:50 2,861.50 ▼ 28.60 402,216
13:32:50 2,862.19 ▼ 27.91 391,548
13:27:50 2,862.31 ▼ 27.79 382,671
13:22:50 2,865.98 ▼ 24.12 374,429
13:17:50 2,867.99 ▼ 22.11 367,243
13:12:50 2,868.81 ▼ 21.29 359,839
13:07:50 2,870.91 ▼ 19.19 351,048
13:02:50 2,871.51 ▼ 18.59 345,740
12:57:50 2,869.61 ▼ 20.49 341,295
12:52:50 2,871.73 ▼ 18.37 335,675
12:47:50 2,873.19 ▼ 16.91 329,437
12:42:50 2,876.85 ▼ 13.25 322,776
12:37:50 2,877.56 ▼ 12.54 316,953
12:32:50 2,882.74 ▼ 7.36 309,699
12:27:50 2,882.92 ▼ 7.18 304,914
12:22:50 2,884.45 ▼ 5.65 300,222
12:17:50 2,886.84 ▼ 3.26 297,121
12:12:50 2,886.89 ▼ 3.21 294,214
12:07:50 2,888.75 ▼ 1.35 291,643
12:02:50 2,890.72 ▲ 0.62 288,822
11:57:50 2,889.72 ▼ 0.38 285,982
11:52:50 2,887.29 ▼ 2.81 282,984
11:47:50 2,886.03 ▼ 4.07 279,900
11:42:50 2,886.06 ▼ 4.04 276,276
11:37:50 2,884.96 ▼ 5.14 272,114
11:32:50 2,884.25 ▼ 5.85 268,616
11:27:50 2,885.16 ▼ 4.94 264,360
11:22:50 2,883.05 ▼ 7.05 255,931
11:17:50 2,886.72 ▼ 3.38 248,222
11:12:50 2,887.81 ▼ 2.29 242,708
11:07:50 2,885.56 ▼ 4.54 238,154
11:02:50 2,889.57 ▼ 0.53 232,732
10:57:50 2,888.65 ▼ 1.45 228,091
10:52:50 2,888.70 ▼ 1.40 223,540
10:47:50 2,891.46 ▲ 1.36 217,855
10:42:50 2,890.23 ▲ 0.13 212,412
10:37:50 2,887.94 ▼ 2.16 206,300
10:32:50 2,886.81 ▼ 3.29 199,575
10:27:50 2,891.27 ▲ 1.17 192,197
10:22:50 2,891.45 ▲ 1.35 186,157
10:17:50 2,893.15 ▲ 3.05 179,620
10:12:50 2,892.31 ▲ 2.21 172,164
10:07:50 2,895.39 ▲ 5.29 162,953
10:02:50 2,895.32 ▲ 5.22 152,969
09:57:50 2,901.09 ▲ 10.99 144,899
09:52:50 2,899.77 ▲ 9.67 136,357
09:47:50 2,895.79 ▲ 5.69 126,025
09:42:50 2,895.80 ▲ 5.70 118,997
09:37:50 2,893.61 ▲ 3.51 108,176
09:32:50 2,889.24 ▼ 0.86 99,820
09:27:50 2,887.73 ▼ 2.37 91,302
09:22:50 2,887.72 ▼ 2.38 81,214
09:17:50 2,883.82 ▼ 6.28 67,044
09:12:50 2,887.28 ▼ 2.82 52,909
09:07:50 2,892.93 ▲ 2.83 38,543
09:06:50 2,892.97 ▲ 2.87 34,150
09:05:50 2,894.51 ▲ 4.41 30,060
09:04:50 2,894.63 ▲ 4.53 27,007
09:03:50 2,893.61 ▲ 3.51 23,857
09:02:50 2,895.42 ▲ 5.32 19,608
09:01:50 2,898.26 ▲ 8.16 14,461
09:00:50 2,900.75 ▲ 10.65 8,857
 코스닥 시간대별 지수

시간 현재가 전일비 거래량
15:32:10 943.94 ▼ 13.96 1,049,793
15:31:50 943.94 ▼ 13.96 1,049,793
15:30:50 943.94 ▼ 13.96 1,049,793
15:29:50 944.06 ▼ 13.84 1,034,080
15:28:50 944.06 ▼ 13.84 1,034,080
15:27:50 944.06 ▼ 13.84 1,034,080
15:26:50 944.06 ▼ 13.84 1,034,080
15:25:50 944.06 ▼ 13.84 1,034,080
15:24:50 944.06 ▼ 13.84 1,034,080
15:23:50 944.06 ▼ 13.84 1,034,080
15:22:50 944.06 ▼ 13.84 1,034,080
15:17:50 943.50 ▼ 14.40 1,024,509
15:12:50 943.85 ▼ 14.05 1,009,213
15:07:50 943.99 ▼ 13.91 995,230
15:02:50 944.14 ▼ 13.76 983,353
14:57:50 942.81 ▼ 15.09 972,182
14:52:50 942.48 ▼ 15.42 960,499
14:47:50 942.78 ▼ 15.12 947,977
14:42:50 943.91 ▼ 13.99 936,427
14:37:50 944.67 ▼ 13.23 926,817
14:32:50 945.40 ▼ 12.50 916,461
14:27:50 945.09 ▼ 12.81 905,953
14:22:50 945.33 ▼ 12.57 896,774
14:17:50 945.85 ▼ 12.05 889,253
14:12:50 946.57 ▼ 11.33 881,704
14:07:50 946.09 ▼ 11.81 875,207
14:02:50 947.54 ▼ 10.36 867,695
13:57:50 947.35 ▼ 10.55 860,387
13:52:50 945.79 ▼ 12.11 850,568
13:47:50 945.52 ▼ 12.38 841,316
13:42:50 943.59 ▼ 14.31 829,770
13:37:50 943.67 ▼ 14.23 814,598
13:32:50 945.32 ▼ 12.58 798,354
13:27:50 945.37 ▼ 12.53 780,182
13:22:50 947.66 ▼ 10.24 764,292
13:17:50 948.96 ▼ 8.94 750,051
13:12:50 950.60 ▼ 7.30 739,323
13:07:50 951.96 ▼ 5.94 729,955
13:02:50 951.93 ▼ 5.97 721,989
12:57:50 951.38 ▼ 6.52 712,410
12:52:50 951.81 ▼ 6.09 701,230
12:47:50 952.68 ▼ 5.22 689,117
12:42:50 954.04 ▼ 3.86 678,004
12:37:50 954.62 ▼ 3.28 665,934
12:32:50 956.94 ▼ 0.96 655,890
12:27:50 957.69 ▼ 0.21 648,384
12:22:50 958.24 ▲ 0.34 641,080
12:17:50 959.24 ▲ 1.34 635,226
12:12:50 959.40 ▲ 1.50 629,575
12:07:50 960.23 ▲ 2.33 624,168
12:02:50 960.79 ▲ 2.89 618,118
11:57:50 960.52 ▲ 2.62 611,349
11:52:50 960.20 ▲ 2.30 603,928
11:47:50 960.12 ▲ 2.22 596,276
11:42:50 960.29 ▲ 2.39 587,430
11:37:50 959.74 ▲ 1.84 577,031
11:32:50 959.32 ▲ 1.42 568,182
11:27:50 959.13 ▲ 1.23 558,265
11:22:50 958.34 ▲ 0.44 547,047
11:17:50 959.90 ▲ 2.00 534,343
11:12:50 960.87 ▲ 2.97 523,091
11:07:50 961.17 ▲ 3.27 510,263
11:02:50 961.41 ▲ 3.51 497,824
10:57:50 960.68 ▲ 2.78 483,820
10:52:50 961.33 ▲ 3.43 470,494
10:47:50 962.33 ▲ 4.43 457,168
10:42:50 961.96 ▲ 4.06 443,004
10:37:50 961.20 ▲ 3.30 430,663
10:32:50 961.40 ▲ 3.50 415,527
10:27:50 962.61 ▲ 4.71 397,371
10:22:50 963.51 ▲ 5.61 384,166
10:17:50 964.90 ▲ 7.00 369,806
10:12:50 965.87 ▲ 7.97 356,262
10:07:50 966.42 ▲ 8.52 342,694
10:02:50 966.25 ▲ 8.35 329,669
09:57:50 967.47 ▲ 9.57 314,612
09:52:50 968.67 ▲ 10.77 298,115
09:47:50 968.68 ▲ 10.78 282,787
09:42:50 968.78 ▲ 10.88 264,918
09:37:50 967.86 ▲ 9.96 246,386
09:32:50 966.21 ▲ 8.31 227,154
09:27:50 963.22 ▲ 5.32 206,146
09:22:50 961.64 ▲ 3.74 182,862
09:17:50 958.28 ▲ 0.38 155,382
09:12:50 961.34 ▲ 3.44 115,803
09:07:50 963.82 ▲ 5.92 79,769
09:06:50 963.25 ▲ 5.35 72,574
09:05:50 963.16 ▲ 5.26 65,007
09:04:50 962.30 ▲ 4.40 56,775
09:03:50 962.22 ▲ 4.32 48,044
09:02:50 962.55 ▲ 4.65 39,655
09:01:50 962.36 ▲ 4.46 28,605
09:00:50 961.65 ▲ 3.75 16,940
 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
01.18 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,864.24 ▼ 25.86 -0.89%
코스닥 943.94 ▼ 13.96 -1.46%
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.