홈 > 증권 > 시세

• 시세 홈
• 코스피코스닥
• MKFI
• 업종
• 테마
• 그룹

		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

이전페이지로 돌아가기맨위로