코스피 코스닥
지수 전일 2,639.29 2,592.34 879.88 863.80
전일비 등락률 ▲ 46.95 ▲ 1.81% ▲ 16.08 ▲ 1.86%
시가/고가/저가 2,605.78 / 2,641.68 / 2,605.38 866.76 / 880.17 / 866.76
상한가/상승/보합/하락/하한가 ↑0 / ▲654 / 85 / ▼188 / ↓1 ↑4 / ▲977 / 95 / ▼404 / ↓1
거래량(천주) 전일동시간대비 755,652 ▲ 92,398 1,076,078 ▼ 70,615
거래대금(백만원) 전일동시간대비 9,634,339 ▼ 77,833 8,204,680 ▼ 84,606
52주 최고 등락률 3,316.08 ▼ 20.41% 1,062.03 ▼ 17.15%
52주 최저 등락률 2,546.80 ▲ 3.63% 831.59 ▲ 5.81%
연중 최고 등락률 3,010.77 ▼ 12.34% 1,041.29 ▼ 15.50%
연중 최저 등락률 2,546.80 ▲ 3.63% 831.59 ▲ 5.81%
지수 전일비 거래량 베이시스 미결제약정(계약) 전일비
선물 22년 6월물 0.00  0.00 34,955(계약) -343.24 296,167 ▲ 262,162
KOSPI 200 349.29 ▲ 6.05 34,324(천주) - - -
 코스피 시간대별 지수
시간 현재가 전일비 거래량
15:30:30 2,639.27 ▲ 46.93 741,572
15:29:50 2,639.04 ▲ 46.70 726,961
15:28:50 2,639.04 ▲ 46.70 726,961
15:27:50 2,639.04 ▲ 46.70 726,961
15:26:50 2,639.04 ▲ 46.70 726,961
15:25:50 2,639.04 ▲ 46.70 726,961
15:24:50 2,639.04 ▲ 46.70 726,961
15:23:50 2,639.04 ▲ 46.70 726,961
15:22:50 2,639.04 ▲ 46.70 726,961
15:21:50 2,639.04 ▲ 46.70 726,961
15:20:50 2,639.04 ▲ 46.70 726,961
15:15:50 2,638.56 ▲ 46.22 716,029
15:10:50 2,637.82 ▲ 45.48 706,495
15:05:50 2,637.84 ▲ 45.50 696,115
15:00:50 2,639.08 ▲ 46.74 685,375
14:55:50 2,638.82 ▲ 46.48 676,845
14:50:50 2,638.57 ▲ 46.23 670,403
14:45:50 2,640.09 ▲ 47.75 663,176
14:40:50 2,639.56 ▲ 47.22 658,197
14:35:50 2,638.76 ▲ 46.42 652,891
14:30:50 2,636.93 ▲ 44.59 647,742
14:25:50 2,637.93 ▲ 45.59 640,292
14:20:50 2,637.42 ▲ 45.08 632,427
14:15:50 2,639.50 ▲ 47.16 626,802
14:10:50 2,638.31 ▲ 45.97 621,371
14:05:50 2,639.84 ▲ 47.50 613,821
14:00:50 2,639.78 ▲ 47.44 606,410
13:55:50 2,641.29 ▲ 48.95 600,433
13:50:50 2,639.00 ▲ 46.66 594,468
13:45:50 2,638.21 ▲ 45.87 589,934
13:40:50 2,638.76 ▲ 46.42 584,476
13:35:50 2,639.06 ▲ 46.72 579,850
13:30:50 2,639.05 ▲ 46.71 574,485
13:25:50 2,638.29 ▲ 45.95 568,992
13:20:50 2,637.27 ▲ 44.93 563,655
13:15:50 2,638.29 ▲ 45.95 558,920
13:10:50 2,638.28 ▲ 45.94 554,886
13:05:50 2,637.12 ▲ 44.78 550,653
13:00:50 2,636.25 ▲ 43.91 545,806
12:55:50 2,635.29 ▲ 42.95 540,669
12:50:50 2,634.89 ▲ 42.55 536,005
12:45:50 2,635.12 ▲ 42.78 531,573
12:40:50 2,636.17 ▲ 43.83 525,142
12:35:50 2,632.73 ▲ 40.39 519,238
12:30:50 2,634.59 ▲ 42.25 513,327
12:25:50 2,635.05 ▲ 42.71 506,786
12:20:50 2,634.29 ▲ 41.95 500,704
12:15:50 2,635.04 ▲ 42.70 495,585
12:10:50 2,636.29 ▲ 43.95 488,387
12:05:50 2,636.79 ▲ 44.45 481,931
12:00:50 2,636.60 ▲ 44.26 475,003
11:55:50 2,638.93 ▲ 46.59 470,444
11:50:50 2,637.62 ▲ 45.28 465,155
11:45:50 2,636.25 ▲ 43.91 459,671
11:40:50 2,636.84 ▲ 44.50 454,898
11:35:50 2,637.37 ▲ 45.03 448,133
11:30:50 2,637.17 ▲ 44.83 442,660
11:25:50 2,634.76 ▲ 42.42 436,584
11:20:50 2,632.23 ▲ 39.89 430,170
11:15:50 2,631.05 ▲ 38.71 422,327
11:10:50 2,631.82 ▲ 39.48 414,289
11:05:50 2,632.43 ▲ 40.09 403,870
11:00:50 2,633.17 ▲ 40.83 389,056
10:55:50 2,633.09 ▲ 40.75 378,126
10:50:50 2,631.11 ▲ 38.77 363,113
10:45:50 2,631.28 ▲ 38.94 348,366
10:40:50 2,631.46 ▲ 39.12 337,449
10:35:50 2,630.09 ▲ 37.75 323,757
10:30:50 2,630.32 ▲ 37.98 307,772
10:25:50 2,628.11 ▲ 35.77 288,793
10:20:50 2,624.25 ▲ 31.91 269,500
10:15:50 2,625.62 ▲ 33.28 246,907
10:10:50 2,624.10 ▲ 31.76 232,645
10:05:50 2,620.67 ▲ 28.33 220,400
10:00:50 2,621.94 ▲ 29.60 210,031
09:55:50 2,620.87 ▲ 28.53 202,220
09:50:50 2,620.60 ▲ 28.26 192,923
09:45:50 2,621.96 ▲ 29.62 183,903
09:40:50 2,621.79 ▲ 29.45 173,905
09:35:50 2,617.35 ▲ 25.01 162,168
09:30:50 2,614.14 ▲ 21.80 145,551
09:25:50 2,614.62 ▲ 22.28 131,746
09:20:50 2,616.60 ▲ 24.26 116,030
09:15:50 2,618.17 ▲ 25.83 100,634
09:10:50 2,612.22 ▲ 19.88 78,859
09:06:50 2,610.33 ▲ 17.99 52,749
09:05:50 2,610.19 ▲ 17.85 46,540
09:04:50 2,609.10 ▲ 16.76 39,931
09:03:50 2,608.21 ▲ 15.87 33,360
09:02:50 2,610.00 ▲ 17.66 27,475
09:01:50 2,611.33 ▲ 18.99 20,317
09:00:50 2,606.09 ▲ 13.75 12,806
 코스닥 시간대별 지수
시간 현재가 전일비 거래량
15:32:30 879.88 ▲ 16.08 1,050,343
15:31:50 879.88 ▲ 16.08 1,050,343
15:30:50 879.88 ▲ 16.08 1,050,343
15:29:50 879.17 ▲ 15.37 1,033,595
15:28:50 879.17 ▲ 15.37 1,033,595
15:27:50 879.17 ▲ 15.37 1,033,595
15:26:50 879.17 ▲ 15.37 1,033,595
15:25:50 879.17 ▲ 15.37 1,033,595
15:24:50 879.17 ▲ 15.37 1,033,595
15:23:50 879.17 ▲ 15.37 1,033,595
15:22:50 879.17 ▲ 15.37 1,033,595
15:17:50 878.81 ▲ 15.01 1,024,463
15:12:50 878.98 ▲ 15.18 1,008,474
15:07:50 878.89 ▲ 15.09 997,046
15:02:50 879.07 ▲ 15.27 985,394
14:57:50 879.46 ▲ 15.66 970,877
14:52:50 880.14 ▲ 16.34 959,713
14:47:50 879.87 ▲ 16.07 945,084
14:42:50 880.12 ▲ 16.32 934,755
14:37:50 879.25 ▲ 15.45 926,697
14:32:50 878.92 ▲ 15.12 918,019
14:27:50 878.77 ▲ 14.97 905,559
14:22:50 879.16 ▲ 15.36 894,750
14:17:50 878.72 ▲ 14.92 883,417
14:12:50 878.32 ▲ 14.52 873,674
14:07:50 878.42 ▲ 14.62 862,170
14:02:50 878.56 ▲ 14.76 851,149
13:57:50 878.38 ▲ 14.58 840,541
13:52:50 878.53 ▲ 14.73 831,818
13:47:50 878.49 ▲ 14.69 824,287
13:42:50 878.21 ▲ 14.41 814,387
13:37:50 878.03 ▲ 14.23 802,914
13:32:50 877.88 ▲ 14.08 794,365
13:27:50 877.81 ▲ 14.01 781,367
13:22:50 877.31 ▲ 13.51 772,683
13:17:50 877.29 ▲ 13.49 764,848
13:12:50 877.46 ▲ 13.66 757,810
13:07:50 877.12 ▲ 13.32 750,286
13:02:50 876.59 ▲ 12.79 742,982
12:57:50 876.43 ▲ 12.63 731,188
12:52:50 876.27 ▲ 12.47 725,646
12:47:50 876.16 ▲ 12.36 717,691
12:42:50 875.95 ▲ 12.15 709,568
12:37:50 875.57 ▲ 11.77 702,078
12:32:50 875.43 ▲ 11.63 694,266
12:27:50 875.75 ▲ 11.95 684,798
12:22:50 875.22 ▲ 11.42 677,813
12:17:50 875.13 ▲ 11.33 669,392
12:12:50 875.84 ▲ 12.04 660,675
12:07:50 876.07 ▲ 12.27 652,633
12:02:50 876.10 ▲ 12.30 643,591
11:57:50 876.09 ▲ 12.29 632,960
11:52:50 876.20 ▲ 12.40 626,529
11:47:50 876.03 ▲ 12.23 618,978
11:42:50 875.72 ▲ 11.92 610,675
11:37:50 875.92 ▲ 12.12 603,276
11:32:50 876.19 ▲ 12.39 595,262
11:27:50 875.95 ▲ 12.15 583,443
11:22:50 875.66 ▲ 11.86 576,830
11:17:50 875.43 ▲ 11.63 566,406
11:12:50 875.33 ▲ 11.53 555,080
11:07:50 875.67 ▲ 11.87 538,975
11:02:50 875.68 ▲ 11.88 528,429
10:57:50 875.68 ▲ 11.88 513,947
10:52:50 875.39 ▲ 11.59 499,437
10:47:50 875.58 ▲ 11.78 485,826
10:42:50 875.66 ▲ 11.86 471,741
10:37:50 875.50 ▲ 11.70 455,399
10:32:50 874.85 ▲ 11.05 438,678
10:27:50 875.04 ▲ 11.24 420,113
10:22:50 874.34 ▲ 10.54 401,560
10:17:50 874.25 ▲ 10.45 373,888
10:12:50 874.60 ▲ 10.80 356,556
10:07:50 874.47 ▲ 10.67 344,646
10:02:50 874.28 ▲ 10.48 331,619
09:57:50 874.25 ▲ 10.45 316,621
09:52:50 873.35 ▲ 9.55 300,353
09:47:50 872.99 ▲ 9.19 281,655
09:42:50 872.81 ▲ 9.01 265,465
09:37:50 872.12 ▲ 8.32 249,861
09:32:50 871.44 ▲ 7.64 226,569
09:27:50 870.97 ▲ 7.17 199,554
09:22:50 871.29 ▲ 7.49 173,665
09:17:50 871.64 ▲ 7.84 146,428
09:12:50 870.24 ▲ 6.44 118,054
09:07:50 868.95 ▲ 5.15 82,014
09:06:50 867.82 ▲ 4.02 72,754
09:05:50 867.61 ▲ 3.81 65,474
09:04:50 867.69 ▲ 3.89 59,290
09:03:50 867.90 ▲ 4.10 49,867
09:02:50 867.84 ▲ 4.04 40,500
09:01:50 868.69 ▲ 4.89 30,303
09:00:50 867.72 ▲ 3.92 19,043
  • 방송프로그램 02-2000-4999 인터넷 02-2000-4898
  • 매일경제TV의 모든 기사 및 영상(콘텐츠)은 저작권법의 보호를 받으며, 무단 전재, 복사, 배포를 금합니다.

  • (주)매일경제TV I 대표이사 장용수 I 서울시 중구 퇴계로 190 매경미디어센터
  • Copyright © 매일경제TV All rights reserved.