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

헤드라인

프로그램 바로가기
프로그램 바로가기 닫기
가나다순 카테고리순
> 증권 > 시세
코스피 코스닥
지수 전일 3,007.33 3,013.13 993.70 1,001.62
전일비 등락률 ▼ 5.80 ▼ 0.19% ▼ 7.92 ▼ 0.79%
시가/고가/저가 3,012.28 / 3,025.88 / 3,002.74 1,003.48 / 1,004.61 / 992.04
상한가/상승/보합/하락/하한가 ↑0 / ▲297 / 66 / ▼563 / ↓0 ↑4 / ▲368 / 85 / ▼985 / ↓0
거래량(천주) 전일동시간대비 887,369 ▲ 219,065 1,559,956 ▲ 27,276
거래대금(백만원) 전일동시간대비 10,572,398 ▼ 470,089 11,817,299 ▲ 140,866
52주 최고 등락률 3,316.08 ▼ 9.31% 1,062.03 ▼ 6.43%
52주 최저 등락률 2,266.93 ▲ 32.66% 766.96 ▲ 29.56%
연중 최고 등락률 3,316.08 ▼ 9.31% 1,062.03 ▼ 6.43%
연중 최저 등락률 2,869.11 ▲ 4.82% 877.73 ▲ 13.21%
지수 전일비 거래량 베이시스 미결제약정(계약) 전일비
선물 21년 12월물 0.00  0.00 39,350(계약) -393.74 269,313 ▲ 229,598
KOSPI 200 393.18 ▼ 0.56 39,374(천주) - - -
 코스피 시간대별 지수
시간 현재가 전일비 거래량
15:32:40 3,007.33 ▼ 5.80 871,052
15:31:50 3,007.33 ▼ 5.80 871,052
15:30:50 3,007.33 ▼ 5.80 871,052
15:29:50 3,006.27 ▼ 6.86 843,125
15:28:50 3,006.27 ▼ 6.86 843,125
15:27:50 3,006.27 ▼ 6.86 843,125
15:26:50 3,006.27 ▼ 6.86 843,125
15:25:50 3,006.27 ▼ 6.86 843,125
15:24:50 3,006.27 ▼ 6.86 843,125
15:23:50 3,006.27 ▼ 6.86 843,125
15:22:50 3,006.27 ▼ 6.86 843,125
15:17:50 3,005.97 ▼ 7.16 837,179
15:12:50 3,005.81 ▼ 7.32 826,280
15:07:50 3,006.42 ▼ 6.71 815,394
15:02:50 3,007.38 ▼ 5.75 807,281
14:57:50 3,003.95 ▼ 9.18 796,930
14:52:50 3,004.50 ▼ 8.63 783,911
14:47:50 3,004.86 ▼ 8.27 773,856
14:42:50 3,005.47 ▼ 7.66 764,255
14:37:50 3,007.16 ▼ 5.97 753,008
14:32:50 3,007.09 ▼ 6.04 740,928
14:27:50 3,007.91 ▼ 5.22 728,234
14:22:50 3,010.71 ▼ 2.42 718,913
14:17:50 3,008.17 ▼ 4.96 707,462
14:12:50 3,010.94 ▼ 2.19 697,688
14:07:50 3,011.47 ▼ 1.66 686,282
14:02:50 3,009.30 ▼ 3.83 677,924
13:57:50 3,011.18 ▼ 1.95 669,584
13:52:50 3,012.42 ▼ 0.71 651,993
13:47:50 3,012.27 ▼ 0.86 645,064
13:42:50 3,011.85 ▼ 1.28 639,451
13:37:50 3,010.29 ▼ 2.84 633,034
13:32:50 3,008.57 ▼ 4.56 624,173
13:27:50 3,008.65 ▼ 4.48 615,086
13:22:50 3,011.72 ▼ 1.41 607,723
13:17:50 3,014.41 ▲ 1.28 601,080
13:12:50 3,015.13 ▲ 2.00 592,341
13:07:50 3,016.36 ▲ 3.23 582,005
13:02:50 3,016.88 ▲ 3.75 568,390
12:57:50 3,018.71 ▲ 5.58 555,574
12:52:50 3,018.74 ▲ 5.61 546,545
12:47:50 3,019.09 ▲ 5.96 538,371
12:42:50 3,019.49 ▲ 6.36 528,470
12:37:50 3,021.60 ▲ 8.47 513,580
12:32:50 3,021.12 ▲ 7.99 504,398
12:27:50 3,018.13 ▲ 5.00 500,264
12:22:50 3,016.33 ▲ 3.20 492,771
12:17:50 3,018.89 ▲ 5.76 488,978
12:12:50 3,019.77 ▲ 6.64 485,656
12:07:50 3,021.88 ▲ 8.75 481,249
12:02:50 3,023.19 ▲ 10.06 476,811
11:57:50 3,022.07 ▲ 8.94 473,108
11:52:50 3,022.27 ▲ 9.14 468,614
11:47:50 3,025.14 ▲ 12.01 464,700
11:42:50 3,025.40 ▲ 12.27 460,029
11:37:50 3,024.90 ▲ 11.77 454,239
11:32:50 3,022.79 ▲ 9.66 450,307
11:27:50 3,022.48 ▲ 9.35 445,295
11:22:50 3,023.32 ▲ 10.19 439,214
11:17:50 3,023.05 ▲ 9.92 431,232
11:12:50 3,022.50 ▲ 9.37 424,261
11:07:50 3,021.61 ▲ 8.48 419,586
11:02:50 3,022.70 ▲ 9.57 414,395
10:57:50 3,022.09 ▲ 8.96 408,680
10:52:50 3,022.13 ▲ 9.00 402,687
10:47:50 3,018.01 ▲ 4.88 394,434
10:42:50 3,019.97 ▲ 6.84 388,147
10:37:50 3,018.25 ▲ 5.12 381,785
10:32:50 3,012.16 ▼ 0.97 374,792
10:27:50 3,012.12 ▼ 1.01 366,486
10:22:50 3,013.02 ▼ 0.11 358,681
10:17:50 3,014.15 ▲ 1.02 348,173
10:12:50 3,013.12 ▼ 0.01 334,062
10:07:50 3,012.60 ▼ 0.53 325,465
10:02:50 3,011.78 ▼ 1.35 312,328
09:57:50 3,011.39 ▼ 1.74 300,630
09:52:50 3,010.43 ▼ 2.70 290,037
09:47:50 3,010.67 ▼ 2.46 275,463
09:42:50 3,013.11 ▼ 0.02 255,940
09:37:50 3,018.15 ▲ 5.02 231,947
09:32:50 3,014.36 ▲ 1.23 211,470
09:27:50 3,019.76 ▲ 6.63 185,663
09:22:50 3,017.44 ▲ 4.31 152,466
09:17:50 3,016.30 ▲ 3.17 106,100
09:12:50 3,022.03 ▲ 8.90 79,403
09:07:50 3,022.70 ▲ 9.57 55,927
09:06:50 3,020.98 ▲ 7.85 50,959
09:05:50 3,020.37 ▲ 7.24 44,633
09:04:50 3,018.05 ▲ 4.92 35,790
09:03:50 3,015.79 ▲ 2.66 31,213
09:02:50 3,016.31 ▲ 3.18 25,837
09:01:50 3,013.72 ▲ 0.59 18,815
09:00:50 3,012.27 ▼ 0.86 11,923
 코스닥 시간대별 지수
시간 현재가 전일비 거래량
15:30:30 993.86 ▼ 7.76 1,538,070
15:29:50 994.09 ▼ 7.53 1,522,634
15:28:50 994.09 ▼ 7.53 1,522,634
15:27:50 994.09 ▼ 7.53 1,522,634
15:26:50 994.09 ▼ 7.53 1,522,634
15:25:50 994.09 ▼ 7.53 1,522,634
15:24:50 994.09 ▼ 7.53 1,522,634
15:23:50 994.09 ▼ 7.53 1,522,634
15:22:50 994.09 ▼ 7.53 1,522,634
15:21:50 994.09 ▼ 7.53 1,522,634
15:20:50 994.09 ▼ 7.53 1,522,634
15:15:50 993.61 ▼ 8.01 1,505,210
15:10:50 994.09 ▼ 7.53 1,489,914
15:05:50 994.04 ▼ 7.58 1,474,983
15:00:50 992.72 ▼ 8.90 1,461,304
14:55:50 992.29 ▼ 9.33 1,444,166
14:50:50 993.09 ▼ 8.53 1,426,543
14:45:50 993.71 ▼ 7.91 1,411,739
14:40:50 993.75 ▼ 7.87 1,398,142
14:35:50 994.55 ▼ 7.07 1,383,044
14:30:50 994.63 ▼ 6.99 1,367,446
14:25:50 994.66 ▼ 6.96 1,352,662
14:20:50 995.71 ▼ 5.91 1,339,706
14:15:50 996.15 ▼ 5.47 1,327,416
14:10:50 997.37 ▼ 4.25 1,311,430
14:05:50 997.37 ▼ 4.25 1,295,623
14:00:50 997.43 ▼ 4.19 1,280,473
13:55:50 996.92 ▼ 4.70 1,260,660
13:50:50 996.52 ▼ 5.10 1,233,745
13:45:50 996.32 ▼ 5.30 1,218,948
13:40:50 996.39 ▼ 5.23 1,204,200
13:35:50 995.69 ▼ 5.93 1,188,286
13:30:50 995.81 ▼ 5.81 1,173,664
13:25:50 996.83 ▼ 4.79 1,160,341
13:20:50 996.97 ▼ 4.65 1,144,623
13:15:50 997.59 ▼ 4.03 1,128,103
13:10:50 998.48 ▼ 3.14 1,111,112
13:05:50 998.16 ▼ 3.46 1,092,138
13:00:50 998.24 ▼ 3.38 1,067,593
12:55:50 999.25 ▼ 2.37 1,038,394
12:50:50 999.88 ▼ 1.74 1,022,406
12:45:50 1,000.08 ▼ 1.54 998,008
12:40:50 1,000.55 ▼ 1.07 971,854
12:35:50 1,000.76 ▼ 0.86 942,120
12:30:50 1,000.16 ▼ 1.46 930,239
12:25:50 999.06 ▼ 2.56 920,158
12:20:50 999.66 ▼ 1.96 903,767
12:15:50 1,000.53 ▼ 1.09 891,604
12:10:50 1,000.76 ▼ 0.86 875,782
12:05:50 1,001.21 ▼ 0.41 860,840
12:00:50 1,001.75 ▲ 0.13 837,706
11:55:50 1,002.11 ▲ 0.49 826,346
11:50:50 1,002.43 ▲ 0.81 816,534
11:45:50 1,003.17 ▲ 1.55 807,061
11:40:50 1,003.16 ▲ 1.54 796,546
11:35:50 1,003.09 ▲ 1.47 785,389
11:30:50 1,003.52 ▲ 1.90 773,697
11:25:50 1,003.65 ▲ 2.03 758,733
11:20:50 1,003.13 ▲ 1.51 744,108
11:15:50 1,002.78 ▲ 1.16 729,060
11:10:50 1,002.03 ▲ 0.41 715,815
11:05:50 1,002.02 ▲ 0.40 702,422
11:00:50 1,001.22 ▼ 0.40 688,700
10:55:50 1,001.34 ▼ 0.28 673,939
10:50:50 1,000.88 ▼ 0.74 658,409
10:45:50 999.77 ▼ 1.85 641,582
10:40:50 999.67 ▼ 1.95 624,294
10:35:50 997.61 ▼ 4.01 608,488
10:30:50 996.39 ▼ 5.23 592,027
10:25:50 996.77 ▼ 4.85 575,443
10:20:50 996.61 ▼ 5.01 554,083
10:15:50 996.78 ▼ 4.84 537,687
10:10:50 996.45 ▼ 5.17 519,803
10:05:50 996.59 ▼ 5.03 495,896
10:00:50 996.28 ▼ 5.34 477,478
09:55:50 994.93 ▼ 6.69 458,438
09:50:50 994.84 ▼ 6.78 431,228
09:45:50 995.18 ▼ 6.44 381,505
09:40:50 998.11 ▼ 3.51 348,425
09:35:50 998.02 ▼ 3.60 304,575
09:30:50 998.75 ▼ 2.87 257,735
09:25:50 999.65 ▼ 1.97 222,953
09:20:50 999.72 ▼ 1.90 193,091
09:15:50 1,000.32 ▼ 1.30 159,549
09:10:50 1,003.15 ▲ 1.53 122,604
09:06:50 1,004.55 ▲ 2.93 86,972
09:05:50 1,003.69 ▲ 2.07 77,070
09:04:50 1,003.61 ▲ 1.99 67,192
09:03:50 1,003.71 ▲ 2.09 57,884
09:02:50 1,003.46 ▲ 1.84 46,776
09:01:50 1,002.62 ▲ 1.00 35,000
09:00:50 1,003.65 ▲ 2.03 21,249