레이더M M-PRINT GFW CITYLIFE LUXMEN 매경이코노미 MBN골드 MBN 매일경제
로그인|회원가입 |시청자 게시판
종목검색
  • 종목검색
  • 통합검색

헤드라인

광고
프로그램 바로가기
프로그램 바로가기 닫기
가나다순 카테고리순
> 증권 > 시세
코스피 코스닥
지수 전일 3,041.04 3,043.87 924.00 923.17
전일비 등락률 ▼ 2.83 ▼ 0.09% ▲ 0.83 ▲ 0.09%
시가/고가/저가 3,041.20 / 3,056.12 / 3,029.37 922.52 / 929.33 / 920.07
상한가/상승/보합/하락/하한가 ↑0 / ▲453 / 96 / ▼361 / ↓0 ↑2 / ▲697 / 129 / ▼571 / ↓0
거래량(천주) 전일동시간대비 1,110,420 ▲ 621,772 1,458,047 ▲ 418,244
거래대금(백만원) 전일동시간대비 5,686,169 ▼ 3,083,506 4,276,422 ▼ 422,922
52주 최고 등락률 3,266.23 ▼ 6.89% 1,007.52 ▼ 8.29%
52주 최저 등락률 1,439.43 ▲ 111.27% 419.55 ▲ 120.24%
연중 최고 등락률 3,266.23 ▼ 6.89% 1,007.52 ▼ 8.29%
연중 최저 등락률 2,869.11 ▲ 5.99% 904.18 ▲ 2.19%
지수 전일비 거래량 베이시스 미결제약정(계약) 전일비
선물 21년 3월물 0.00  0.00 41,435(계약) -414.80 235,323 ▲ 193,318
KOSPI 200 414.10 ▼ 0.70 41,480(천주) - - -
 코스피 시간대별 지수
시간 현재가 전일비 거래량
10:40:30 3,041.04 ▼ 2.83 1,110,420
10:39:50 3,039.74 ▼ 4.13 1,106,943
10:38:50 3,039.80 ▼ 4.07 1,102,643
10:37:50 3,036.98 ▼ 6.89 1,099,582
10:36:50 3,033.00 ▼ 10.87 1,096,063
10:35:50 3,033.80 ▼ 10.07 1,093,272
10:34:50 3,033.45 ▼ 10.42 1,090,042
10:33:50 3,034.34 ▼ 9.53 1,085,213
10:32:50 3,032.99 ▼ 10.88 1,080,745
10:31:50 3,034.36 ▼ 9.51 1,074,973
10:30:50 3,031.39 ▼ 12.48 1,067,910
10:25:50 3,036.89 ▼ 6.98 1,038,498
10:20:50 3,041.00 ▼ 2.87 1,007,574
10:15:50 3,042.19 ▼ 1.68 983,139
10:10:50 3,040.04 ▼ 3.83 953,466
10:05:50 3,046.92 ▲ 3.05 907,105
10:00:50 3,050.58 ▲ 6.71 869,831
09:55:50 3,055.43 ▲ 11.56 838,008
09:50:50 3,053.30 ▲ 9.43 784,118
09:45:50 3,049.74 ▲ 5.87 701,534
09:40:50 3,050.23 ▲ 6.36 639,893
09:35:50 3,047.85 ▲ 3.98 554,589
09:30:50 3,049.38 ▲ 5.51 505,321
09:25:50 3,046.45 ▲ 2.58 423,964
09:20:50 3,047.15 ▲ 3.28 369,072
09:15:50 3,049.86 ▲ 5.99 294,232
09:10:50 3,039.00 ▼ 4.87 236,588
09:08:50 3,041.96 ▼ 1.91 210,964
09:07:50 3,037.64 ▼ 6.23 195,062
09:06:50 3,033.67 ▼ 10.20 178,411
09:05:50 3,032.58 ▼ 11.29 163,094
09:04:50 3,032.61 ▼ 11.26 140,065
09:03:50 3,032.03 ▼ 11.84 118,148
09:02:50 3,037.31 ▼ 6.56 98,601
09:01:50 3,035.19 ▼ 8.68 74,012
09:00:50 3,036.86 ▼ 7.01 37,700
 코스닥 시간대별 지수
시간 현재가 전일비 거래량
10:40:30 924.00 ▲ 0.83 1,458,047
10:39:50 923.96 ▲ 0.79 1,455,389
10:38:50 923.89 ▲ 0.72 1,450,703
10:37:50 923.25 ▲ 0.08 1,444,389
10:36:50 922.36 ▼ 0.81 1,438,218
10:35:50 922.09 ▼ 1.08 1,433,056
10:34:50 921.96 ▼ 1.21 1,426,853
10:33:50 922.09 ▼ 1.08 1,420,102
10:32:50 921.93 ▼ 1.24 1,411,451
10:31:50 921.52 ▼ 1.65 1,403,601
10:30:50 921.50 ▼ 1.67 1,395,845
10:25:50 923.22 ▲ 0.05 1,348,927
10:20:50 924.59 ▲ 1.42 1,310,256
10:15:50 923.94 ▲ 0.77 1,269,769
10:10:50 924.33 ▲ 1.16 1,215,708
10:05:50 926.20 ▲ 3.03 1,149,207
10:00:50 927.86 ▲ 4.69 1,091,264
09:55:50 927.93 ▲ 4.76 1,040,066
09:50:50 928.44 ▲ 5.27 987,607
09:45:50 927.32 ▲ 4.15 925,221
09:40:50 927.77 ▲ 4.60 844,209
09:35:50 927.97 ▲ 4.80 739,065
09:30:50 929.16 ▲ 5.99 671,725
09:25:50 926.65 ▲ 3.48 578,433
09:20:50 927.24 ▲ 4.07 505,678
09:15:50 928.03 ▲ 4.86 428,719
09:10:50 926.51 ▲ 3.34 349,128
09:08:50 925.22 ▲ 2.05 308,888
09:07:50 923.82 ▲ 0.65 284,552
09:06:50 920.59 ▼ 2.58 254,509
09:05:50 920.37 ▼ 2.80 222,474
09:04:50 920.69 ▼ 2.48 184,911
09:03:50 920.68 ▼ 2.49 152,573
09:02:50 920.68 ▼ 2.49 118,101
09:01:50 921.64 ▼ 1.53 77,698
09:00:50 921.61 ▼ 1.56 43,046