코스피/코스닥MKFI업종테마그룹
 11.27 15:59 전체 l 8주간 l 차트
코스피 코스닥
지수 전일 2,633.45 2,625.91 885.56 874.53
전일비 등락률 ▲ 7.54 ▲ 0.29% ▲ 11.03 ▲ 1.26%
시가/고가/저가 2,624.80 / 2,635.00 / 2,618.47 876.37 / 886.20 / 875.45
상한가/상승/보합/하락/하한가 ↑1 / ▲487 / 86 / ▼332 / ↓0 ↑6 / ▲761 / 126 / ▼491 / ↓0
거래량(천주) 전일동시간대비 1,196,041 ▼ 167,472 1,829,517 ▼ 57,286
거래대금(백만원) 전일동시간대비 12,641,691 ▲ 155,750 12,257,401 ▼ 2,102,899
52주 최고 등락률 2,642.26 ▼ 0.33% 905.56 ▼ 2.21%
52주 최저 등락률 1,439.43 ▲ 82.95% 419.55 ▲ 111.07%
연중 최고 등락률 2,642.26 ▼ 0.33% 905.56 ▼ 2.21%
연중 최저 등락률 1,439.43 ▲ 82.95% 419.55 ▲ 111.07%

지수 전일비 거래량 베이시스 미결제약정(계약) 전일비
선물 20년 12월물 352.65 ▲ 0.7 221,396(계약) -0.08 275,062 ▲ 240,262
KOSPI 200 352.73 ▲ 0.61 178,419(천주) - - -

 코스피 시간대별 지수

시간 현재가 전일비 거래량
15:30:30 2,633.40 ▲ 7.49 1,179,553
15:29:50 2,633.85 ▲ 7.94 1,162,062
15:28:50 2,633.85 ▲ 7.94 1,162,062
15:27:50 2,633.85 ▲ 7.94 1,162,062
15:26:50 2,633.85 ▲ 7.94 1,162,062
15:25:50 2,633.85 ▲ 7.94 1,162,062
15:24:50 2,633.85 ▲ 7.94 1,162,062
15:23:50 2,633.85 ▲ 7.94 1,162,062
15:22:50 2,633.85 ▲ 7.94 1,162,062
15:21:50 2,633.85 ▲ 7.94 1,162,062
15:20:50 2,633.85 ▲ 7.94 1,162,062
15:15:50 2,634.00 ▲ 8.09 1,145,130
15:10:50 2,633.92 ▲ 8.01 1,132,098
15:05:50 2,630.75 ▲ 4.84 1,118,153
15:00:50 2,632.87 ▲ 6.96 1,107,397
14:55:50 2,630.75 ▲ 4.84 1,093,540
14:50:50 2,631.96 ▲ 6.05 1,082,326
14:45:50 2,631.24 ▲ 5.33 1,072,291
14:40:50 2,633.15 ▲ 7.24 1,062,403
14:35:50 2,632.68 ▲ 6.77 1,052,743
14:30:50 2,629.75 ▲ 3.84 1,043,409
14:25:50 2,629.30 ▲ 3.39 1,033,194
14:20:50 2,627.74 ▲ 1.83 1,024,624
14:15:50 2,627.15 ▲ 1.24 1,017,110
14:10:50 2,628.10 ▲ 2.19 1,008,140
14:05:50 2,627.25 ▲ 1.34 999,335
14:00:50 2,626.50 ▲ 0.59 989,770
13:55:50 2,628.88 ▲ 2.97 981,779
13:50:50 2,629.31 ▲ 3.40 974,772
13:45:50 2,630.90 ▲ 4.99 967,454
13:40:50 2,629.34 ▲ 3.43 960,060
13:35:50 2,629.99 ▲ 4.08 948,932
13:30:50 2,629.31 ▲ 3.40 938,461
13:25:50 2,628.77 ▲ 2.86 928,009
13:20:50 2,630.42 ▲ 4.51 920,630
13:15:50 2,628.69 ▲ 2.78 913,303
13:10:50 2,628.65 ▲ 2.74 905,473
13:05:50 2,629.16 ▲ 3.25 898,113
13:00:50 2,628.56 ▲ 2.65 889,829
12:55:50 2,626.06 ▲ 0.15 879,512
12:50:50 2,626.34 ▲ 0.43 867,877
12:45:50 2,627.34 ▲ 1.43 855,835
12:40:50 2,625.50 ▼ 0.41 843,481
12:35:50 2,622.33 ▼ 3.58 834,159
12:30:50 2,622.80 ▼ 3.11 824,848
12:25:50 2,619.11 ▼ 6.80 812,905
12:20:50 2,620.55 ▼ 5.36 802,717
12:15:50 2,622.33 ▼ 3.58 794,924
12:10:50 2,621.43 ▼ 4.48 787,878
12:05:50 2,622.92 ▼ 2.99 780,194
12:00:50 2,624.59 ▼ 1.32 773,501
11:55:50 2,625.07 ▼ 0.84 762,257
11:50:50 2,626.05 ▲ 0.14 754,678
11:45:50 2,625.83 ▼ 0.08 746,385
11:40:50 2,625.18 ▼ 0.73 736,956
11:35:50 2,624.64 ▼ 1.27 726,015
11:30:50 2,622.26 ▼ 3.65 716,776
11:25:50 2,623.20 ▼ 2.71 705,396
11:20:50 2,626.25 ▲ 0.34 695,578
11:15:50 2,627.03 ▲ 1.12 686,063
11:10:50 2,626.40 ▲ 0.49 674,217
11:05:50 2,627.70 ▲ 1.79 660,449
11:00:50 2,629.57 ▲ 3.66 647,152
10:55:50 2,629.31 ▲ 3.40 629,737
10:50:50 2,632.28 ▲ 6.37 612,487
10:45:50 2,632.69 ▲ 6.78 594,583
10:40:50 2,631.29 ▲ 5.38 575,511
10:35:50 2,628.78 ▲ 2.87 562,308
10:30:50 2,628.24 ▲ 2.33 546,795
10:25:50 2,627.82 ▲ 1.91 528,481
10:20:50 2,627.81 ▲ 1.90 505,509
10:15:50 2,626.98 ▲ 1.07 480,353
10:10:50 2,626.90 ▲ 0.99 452,674
10:05:50 2,628.90 ▲ 2.99 426,642
10:00:50 2,627.40 ▲ 1.49 405,680
09:55:50 2,627.05 ▲ 1.14 383,916
09:50:50 2,628.69 ▲ 2.78 360,944
09:45:50 2,629.74 ▲ 3.83 334,806
09:40:50 2,629.32 ▲ 3.41 309,641
09:35:50 2,626.08 ▲ 0.17 276,867
09:30:50 2,630.55 ▲ 4.64 232,349
09:25:50 2,627.07 ▲ 1.16 198,371
09:20:50 2,624.48 ▼ 1.43 169,717
09:15:50 2,626.59 ▲ 0.68 138,482
09:10:50 2,621.05 ▼ 4.86 100,001
09:07:50 2,621.20 ▼ 4.71 79,937
09:06:50 2,624.44 ▼ 1.47 73,020
09:05:50 2,625.68 ▼ 0.23 67,361
09:04:50 2,622.32 ▼ 3.59 59,213
09:03:50 2,620.54 ▼ 5.37 49,695
09:02:50 2,622.60 ▼ 3.31 39,732
09:01:50 2,623.21 ▼ 2.70 28,929
 코스닥 시간대별 지수

시간 현재가 전일비 거래량
15:32:30 885.57 ▲ 11.04 1,802,612
15:31:50 885.57 ▲ 11.04 1,802,612
15:30:50 885.57 ▲ 11.04 1,802,612
15:29:50 886.18 ▲ 11.65 1,780,080
15:28:50 886.18 ▲ 11.65 1,780,080
15:27:50 886.18 ▲ 11.65 1,780,080
15:26:50 886.18 ▲ 11.65 1,780,080
15:25:50 886.18 ▲ 11.65 1,780,080
15:24:50 886.18 ▲ 11.65 1,780,080
15:23:50 886.18 ▲ 11.65 1,780,080
15:22:50 886.18 ▲ 11.65 1,780,080
15:17:50 886.12 ▲ 11.59 1,765,841
15:12:50 886.00 ▲ 11.47 1,741,250
15:07:50 885.50 ▲ 10.97 1,718,786
15:02:50 885.47 ▲ 10.94 1,697,313
14:57:50 885.91 ▲ 11.38 1,677,742
14:52:50 885.44 ▲ 10.91 1,659,510
14:47:50 885.60 ▲ 11.07 1,642,516
14:42:50 885.81 ▲ 11.28 1,626,043
14:37:50 885.67 ▲ 11.14 1,610,022
14:32:50 885.53 ▲ 11.00 1,591,976
14:27:50 885.23 ▲ 10.70 1,571,699
14:22:50 885.49 ▲ 10.96 1,555,087
14:17:50 885.53 ▲ 11.00 1,537,102
14:12:50 884.55 ▲ 10.02 1,516,408
14:07:50 883.95 ▲ 9.42 1,502,874
14:02:50 883.60 ▲ 9.07 1,487,120
13:57:50 883.83 ▲ 9.30 1,469,975
13:52:50 884.02 ▲ 9.49 1,449,737
13:47:50 883.81 ▲ 9.28 1,431,561
13:42:50 883.82 ▲ 9.29 1,413,787
13:37:50 883.89 ▲ 9.36 1,396,119
13:32:50 883.74 ▲ 9.21 1,381,553
13:27:50 883.64 ▲ 9.11 1,367,363
13:22:50 883.86 ▲ 9.33 1,352,443
13:17:50 883.65 ▲ 9.12 1,337,782
13:12:50 883.58 ▲ 9.05 1,320,814
13:07:50 883.84 ▲ 9.31 1,305,725
13:02:50 883.85 ▲ 9.32 1,292,735
12:57:50 883.06 ▲ 8.53 1,279,258
12:52:50 882.93 ▲ 8.40 1,267,261
12:47:50 882.89 ▲ 8.36 1,253,624
12:42:50 882.81 ▲ 8.28 1,242,112
12:37:50 882.62 ▲ 8.09 1,229,972
12:32:50 882.80 ▲ 8.27 1,214,587
12:27:50 881.54 ▲ 7.01 1,197,316
12:22:50 881.75 ▲ 7.22 1,179,303
12:17:50 882.33 ▲ 7.80 1,164,151
12:12:50 882.42 ▲ 7.89 1,151,011
12:07:50 882.73 ▲ 8.20 1,135,415
12:02:50 883.03 ▲ 8.50 1,116,952
11:57:50 883.28 ▲ 8.75 1,092,279
11:52:50 883.55 ▲ 9.02 1,062,458
11:47:50 883.40 ▲ 8.87 1,047,195
11:42:50 883.61 ▲ 9.08 1,023,806
11:37:50 883.17 ▲ 8.64 1,008,116
11:32:50 883.06 ▲ 8.53 979,359
11:27:50 883.32 ▲ 8.79 954,309
11:22:50 883.77 ▲ 9.24 932,866
11:17:50 884.11 ▲ 9.58 913,900
11:12:50 884.19 ▲ 9.66 885,419
11:07:50 883.05 ▲ 8.52 862,636
11:02:50 883.80 ▲ 9.27 828,672
10:57:50 884.16 ▲ 9.63 808,927
10:52:50 884.33 ▲ 9.80 793,491
10:47:50 884.70 ▲ 10.17 775,306
10:42:50 884.25 ▲ 9.72 750,362
10:37:50 883.19 ▲ 8.66 726,864
10:32:50 882.03 ▲ 7.50 703,732
10:27:50 881.48 ▲ 6.95 680,531
10:22:50 880.70 ▲ 6.17 653,278
10:17:50 880.82 ▲ 6.29 634,684
10:12:50 879.66 ▲ 5.13 614,345
10:07:50 880.03 ▲ 5.50 591,643
10:02:50 880.12 ▲ 5.59 567,892
09:57:50 879.87 ▲ 5.34 542,494
09:52:50 879.28 ▲ 4.75 516,058
09:47:50 879.07 ▲ 4.54 482,968
09:42:50 879.49 ▲ 4.96 443,902
09:37:50 879.29 ▲ 4.76 406,919
09:32:50 879.54 ▲ 5.01 368,101
09:27:50 879.20 ▲ 4.67 329,638
09:22:50 878.58 ▲ 4.05 284,076
09:17:50 878.20 ▲ 3.67 238,478
09:12:50 877.60 ▲ 3.07 186,932
09:07:50 877.35 ▲ 2.82 130,730
09:06:50 877.10 ▲ 2.57 118,785
09:05:50 878.00 ▲ 3.47 106,430
09:04:50 876.93 ▲ 2.40 94,551
09:03:50 876.05 ▲ 1.52 81,662
09:02:50 875.45 ▲ 0.92 65,769
09:01:50 876.46 ▲ 1.93 50,287
 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
11.27 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,633.45 ▲ 7.54 0.29%
코스닥 885.56 ▲ 11.03 1.26%
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.