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 2,148.31 2,167.51 731.34 739.15
전일비 등락률 ▼ 19.20 ▼ 0.89% ▼ 7.81 ▼ 1.06%
시가/고가/저가 2,158.80 / 2,168.01 / 2,146.61 741.21 / 742.24 / 730.08
상한가/상승/보합/하락/하한가 ↑2 / ▲256 / 73 / ▼568 / ↓0 ↑1 / ▲438 / 94 / ▼723 / ↓0
거래량(천주) 전일동시간대비 321,762 ▲ 55,361 482,969 ▼ 45,951
거래대금(백만원) 전일동시간대비 4,229,126 ▼ 413,823 2,829,537 ▼ 566,449
52주 최고 등락률 2,607.10 ▼ 17.60% 932.01 ▼ 21.53%
52주 최저 등락률 2,129.13 ▲ 0.90% 667.17 ▲ 9.62%
연중 최고 등락률 2,607.10 ▼ 17.60% 932.01 ▼ 21.53%
연중 최저 등락률 2,129.13 ▲ 0.90% 705.54 ▲ 3.66%
지수 전일비 거래량 베이시스 미결제약정(계약) 전일비
선물 18년 12월물 0.00  0.00 27,830(계약) -280.05 314,176 ▲ 286,076
KOSPI 200 277.48 ▼ 2.57 28,005(천주) - - -
 코스피 시간대별 지수
시간 현재가 전일비 거래량
15:32:30 2,148.31 ▼ 19.20 316,734
15:31:50 2,148.31 ▼ 19.20 316,734
15:30:50 2,148.31 ▼ 19.20 316,734
15:29:50 2,148.67 ▼ 18.84 309,243
15:28:50 2,148.67 ▼ 18.84 309,243
15:27:50 2,148.67 ▼ 18.84 309,243
15:26:50 2,148.67 ▼ 18.84 309,243
15:25:50 2,148.67 ▼ 18.84 309,243
15:24:50 2,148.67 ▼ 18.84 309,243
15:23:50 2,148.67 ▼ 18.84 309,243
15:22:50 2,148.67 ▼ 18.84 309,243
15:17:50 2,148.67 ▼ 18.84 303,903
15:12:50 2,147.55 ▼ 19.96 296,220
15:07:50 2,147.28 ▼ 20.23 292,774
15:02:50 2,148.89 ▼ 18.62 289,203
14:57:50 2,149.23 ▼ 18.28 283,120
14:52:50 2,149.91 ▼ 17.60 279,138
14:47:50 2,149.81 ▼ 17.70 274,175
14:42:50 2,146.82 ▼ 20.69 267,341
14:37:50 2,148.59 ▼ 18.92 261,621
14:32:50 2,148.84 ▼ 18.67 256,900
14:27:50 2,150.15 ▼ 17.36 252,785
14:22:50 2,151.32 ▼ 16.19 248,756
14:17:50 2,151.85 ▼ 15.66 245,319
14:12:50 2,153.15 ▼ 14.36 242,407
14:07:50 2,151.36 ▼ 16.15 237,737
14:02:50 2,149.63 ▼ 17.88 233,925
13:57:50 2,150.53 ▼ 16.98 229,248
13:52:50 2,150.42 ▼ 17.09 225,603
13:47:50 2,150.16 ▼ 17.35 221,305
13:42:50 2,150.96 ▼ 16.55 211,376
13:37:50 2,150.19 ▼ 17.32 207,879
13:32:50 2,152.71 ▼ 14.80 201,701
13:27:50 2,152.32 ▼ 15.19 197,914
13:22:50 2,152.07 ▼ 15.44 195,556
13:17:50 2,153.44 ▼ 14.07 192,324
13:12:50 2,153.14 ▼ 14.37 189,292
13:07:50 2,153.81 ▼ 13.70 186,208
13:02:50 2,153.36 ▼ 14.15 183,944
12:57:50 2,152.44 ▼ 15.07 182,041
12:52:50 2,152.37 ▼ 15.14 180,197
12:47:50 2,151.53 ▼ 15.98 175,870
12:42:50 2,152.42 ▼ 15.09 173,795
12:37:50 2,152.51 ▼ 15.00 171,116
12:32:50 2,152.86 ▼ 14.65 169,348
12:27:50 2,153.89 ▼ 13.62 167,094
12:22:50 2,154.38 ▼ 13.13 164,428
12:17:50 2,155.71 ▼ 11.80 162,369
12:12:50 2,156.22 ▼ 11.29 160,521
12:07:50 2,154.80 ▼ 12.71 158,296
12:02:50 2,155.47 ▼ 12.04 155,932
11:57:50 2,157.39 ▼ 10.12 153,803
11:52:50 2,155.18 ▼ 12.33 151,789
11:47:50 2,155.35 ▼ 12.16 149,906
11:42:50 2,154.89 ▼ 12.62 147,768
11:37:50 2,156.27 ▼ 11.24 145,116
11:32:50 2,154.15 ▼ 13.36 141,462
11:27:50 2,153.93 ▼ 13.58 138,355
11:22:50 2,153.00 ▼ 14.51 133,725
11:17:50 2,153.46 ▼ 14.05 131,410
11:12:50 2,151.19 ▼ 16.32 127,966
11:07:50 2,151.44 ▼ 16.07 123,108
11:02:50 2,154.56 ▼ 12.95 118,257
10:57:50 2,157.51 ▼ 10.00 113,402
10:52:50 2,159.68 ▼ 7.83 110,279
10:47:50 2,161.75 ▼ 5.76 106,220
10:42:50 2,161.63 ▼ 5.88 102,178
10:37:50 2,161.43 ▼ 6.08 96,608
10:32:50 2,162.84 ▼ 4.67 92,205
10:27:50 2,165.77 ▼ 1.74 88,652
10:22:50 2,164.55 ▼ 2.96 85,912
10:17:50 2,166.14 ▼ 1.37 82,249
10:12:50 2,166.06 ▼ 1.45 78,603
10:07:50 2,166.01 ▼ 1.50 75,029
10:02:50 2,167.81 ▲ 0.30 71,098
09:57:50 2,165.06 ▼ 2.45 66,486
09:52:50 2,165.59 ▼ 1.92 62,570
09:47:50 2,163.15 ▼ 4.36 58,127
09:42:50 2,162.96 ▼ 4.55 54,092
09:37:50 2,163.74 ▼ 3.77 49,286
09:32:50 2,159.77 ▼ 7.74 44,357
09:27:50 2,157.28 ▼ 10.23 38,836
09:22:50 2,157.23 ▼ 10.28 33,682
09:17:50 2,159.30 ▼ 8.21 28,294
09:12:50 2,158.03 ▼ 9.48 22,318
09:07:50 2,161.98 ▼ 5.53 15,662
09:06:50 2,161.23 ▼ 6.28 14,141
09:05:50 2,160.81 ▼ 6.70 12,541
09:04:50 2,160.87 ▼ 6.64 10,908
09:03:50 2,162.93 ▼ 4.58 9,196
09:02:50 2,160.79 ▼ 6.72 7,731
09:01:50 2,158.35 ▼ 9.16 6,015
 코스닥 시간대별 지수
시간 현재가 전일비 거래량
15:32:40 731.34 ▼ 7.81 476,325
15:31:50 731.34 ▼ 7.81 476,325
15:30:50 731.34 ▼ 7.81 476,325
15:29:50 731.43 ▼ 7.72 466,548
15:28:50 731.43 ▼ 7.72 466,548
15:27:50 731.43 ▼ 7.72 466,548
15:26:50 731.43 ▼ 7.72 466,548
15:25:50 731.43 ▼ 7.72 466,548
15:24:50 731.43 ▼ 7.72 466,548
15:23:50 731.43 ▼ 7.72 466,548
15:22:50 731.43 ▼ 7.72 466,548
15:17:50 730.84 ▼ 8.31 461,721
15:12:50 730.38 ▼ 8.77 454,165
15:07:50 730.32 ▼ 8.83 446,957
15:02:50 730.74 ▼ 8.41 440,162
14:57:50 731.45 ▼ 7.70 434,978
14:52:50 731.30 ▼ 7.85 430,890
14:47:50 730.86 ▼ 8.29 425,928
14:42:50 730.17 ▼ 8.98 420,283
14:37:50 730.80 ▼ 8.35 414,340
14:32:50 731.52 ▼ 7.63 409,397
14:27:50 732.02 ▼ 7.13 403,783
14:22:50 732.57 ▼ 6.58 398,783
14:17:50 733.19 ▼ 5.96 395,210
14:12:50 733.15 ▼ 6.00 391,964
14:07:50 732.63 ▼ 6.52 388,110
14:02:50 733.07 ▼ 6.08 384,331
13:57:50 732.92 ▼ 6.23 380,911
13:52:50 733.22 ▼ 5.93 376,655
13:47:50 733.73 ▼ 5.42 372,212
13:42:50 734.18 ▼ 4.97 367,854
13:37:50 734.52 ▼ 4.63 363,991
13:32:50 734.83 ▼ 4.32 360,203
13:27:50 734.75 ▼ 4.40 356,582
13:22:50 734.76 ▼ 4.39 353,513
13:17:50 734.81 ▼ 4.34 350,458
13:12:50 735.18 ▼ 3.97 347,291
13:07:50 735.83 ▼ 3.32 344,780
13:02:50 735.84 ▼ 3.31 342,360
12:57:50 734.91 ▼ 4.24 339,662
12:52:50 733.63 ▼ 5.52 336,835
12:47:50 733.44 ▼ 5.71 333,857
12:42:50 733.78 ▼ 5.37 331,130
12:37:50 733.94 ▼ 5.21 327,747
12:32:50 733.90 ▼ 5.25 325,051
12:27:50 734.15 ▼ 5.00 322,557
12:22:50 734.89 ▼ 4.26 319,522
12:17:50 735.27 ▼ 3.88 316,499
12:12:50 735.19 ▼ 3.96 314,052
12:07:50 735.18 ▼ 3.97 311,385
12:02:50 735.85 ▼ 3.30 308,468
11:57:50 736.18 ▼ 2.97 305,206
11:52:50 735.48 ▼ 3.67 300,764
11:47:50 735.22 ▼ 3.93 297,119
11:42:50 735.04 ▼ 4.11 293,269
11:37:50 735.36 ▼ 3.79 288,926
11:32:50 734.70 ▼ 4.45 284,630
11:27:50 734.81 ▼ 4.34 280,074
11:22:50 735.51 ▼ 3.64 275,482
11:17:50 735.30 ▼ 3.85 271,313
11:12:50 734.39 ▼ 4.76 265,248
11:07:50 734.55 ▼ 4.60 257,033
11:02:50 735.47 ▼ 3.68 248,682
10:57:50 736.25 ▼ 2.90 241,048
10:52:50 736.63 ▼ 2.52 235,498
10:47:50 737.03 ▼ 2.12 228,095
10:42:50 738.21 ▼ 0.94 220,035
10:37:50 738.51 ▼ 0.64 214,322
10:32:50 739.50 ▲ 0.35 208,876
10:27:50 740.24 ▲ 1.09 203,110
10:22:50 741.16 ▲ 2.01 195,629
10:17:50 742.11 ▲ 2.96 184,521
10:12:50 741.66 ▲ 2.51 174,574
10:07:50 741.79 ▲ 2.64 165,926
10:02:50 742.07 ▲ 2.92 158,225
09:57:50 740.35 ▲ 1.20 149,653
09:52:50 739.80 ▲ 0.65 142,028
09:47:50 738.51 ▼ 0.64 134,620
09:42:50 739.12 ▼ 0.03 126,541
09:37:50 739.66 ▲ 0.51 115,164
09:32:50 738.42 ▼ 0.73 104,891
09:27:50 736.38 ▼ 2.77 93,452
09:22:50 736.27 ▼ 2.88 80,625
09:17:50 736.76 ▼ 2.39 67,450
09:12:50 737.59 ▼ 1.56 53,508
09:07:50 738.97 ▼ 0.18 35,891
09:06:50 738.91 ▼ 0.24 33,106
09:05:50 739.19 ▲ 0.04 29,547
09:04:50 739.49 ▲ 0.34 26,014
09:03:50 739.55 ▲ 0.40 22,150
09:02:50 740.01 ▲ 0.86 18,152
09:01:50 740.85 ▲ 1.70 13,799