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 2,238.36 2,258.91 756.35 761.94
전일비 등락률 ▼ 20.55 ▼ 0.91% ▼ 5.59 ▼ 0.73%
시가/고가/저가 2,233.05 / 2,244.08 / 2,218.09 752.04 / 758.86 / 743.68
상한가/상승/보합/하락/하한가 ↑0 / ▲253 / 58 / ▼585 / ↓0 ↑1 / ▲349 / 62 / ▼827 / ↓3
거래량(천주) 전일동시간대비 175,380 ▲ 45,311 368,865 ▲ 57,439
거래대금(백만원) 전일동시간대비 3,581,402 ▲ 1,145,661 2,337,349 ▲ 454,015
52주 최고 등락률 2,607.10 ▼ 14.14% 932.01 ▼ 18.85%
52주 최저 등락률 2,238.55 ▼ 0.01% 636.44 ▲ 18.84%
연중 최고 등락률 2,607.10 ▼ 14.14% 932.01 ▼ 18.85%
연중 최저 등락률 2,238.55 ▼ 0.01% 744.11 ▲ 1.64%
지수 전일비 거래량 베이시스 미결제약정(계약) 전일비
선물 18년 9월물 0.00  0.00 28,870(계약) -291.08 308,070 ▲ 279,010
KOSPI 200 288.26 ▼ 2.82 29,108(천주) - - -
 코스피 시간대별 지수
시간 현재가 전일비 거래량
12:10:10 2,238.36 ▼ 20.55 175,380
12:09:50 2,238.03 ▼ 20.88 175,184
12:08:50 2,236.85 ▼ 22.06 174,874
12:07:50 2,237.28 ▼ 21.63 174,487
12:06:50 2,237.23 ▼ 21.68 174,001
12:05:50 2,235.81 ▼ 23.10 173,441
12:04:50 2,236.33 ▼ 22.58 172,814
12:03:50 2,236.56 ▼ 22.35 172,373
12:02:50 2,236.57 ▼ 22.34 171,963
12:01:50 2,237.76 ▼ 21.15 171,613
12:00:50 2,237.16 ▼ 21.75 171,299
11:55:50 2,239.26 ▼ 19.65 168,730
11:50:50 2,237.44 ▼ 21.47 166,029
11:45:50 2,237.36 ▼ 21.55 162,784
11:40:50 2,241.31 ▼ 17.60 160,495
11:35:50 2,242.32 ▼ 16.59 158,451
11:30:50 2,242.21 ▼ 16.70 155,565
11:25:50 2,241.22 ▼ 17.69 153,093
11:20:50 2,240.78 ▼ 18.13 150,634
11:15:50 2,243.18 ▼ 15.73 147,802
11:10:50 2,240.32 ▼ 18.59 144,942
11:05:50 2,239.40 ▼ 19.51 141,736
11:00:50 2,238.36 ▼ 20.55 138,191
10:55:50 2,235.31 ▼ 23.60 134,919
10:50:50 2,233.69 ▼ 25.22 131,966
10:45:50 2,236.01 ▼ 22.90 128,251
10:40:50 2,233.34 ▼ 25.57 125,024
10:35:50 2,229.36 ▼ 29.55 121,568
10:30:50 2,223.66 ▼ 35.25 117,672
10:25:50 2,220.73 ▼ 38.18 112,915
10:20:50 2,221.51 ▼ 37.40 109,572
10:15:50 2,221.51 ▼ 37.40 106,102
10:10:50 2,222.11 ▼ 36.80 102,631
10:05:50 2,222.12 ▼ 36.79 97,760
10:00:50 2,223.50 ▼ 35.41 93,612
09:55:50 2,225.24 ▼ 33.67 89,327
09:50:50 2,223.92 ▼ 34.99 84,590
09:45:50 2,223.20 ▼ 35.71 79,247
09:40:50 2,224.99 ▼ 33.92 74,212
09:35:50 2,224.12 ▼ 34.79 69,417
09:30:50 2,224.14 ▼ 34.77 63,448
09:25:50 2,226.36 ▼ 32.55 56,323
09:20:50 2,226.61 ▼ 32.30 50,184
09:15:50 2,228.76 ▼ 30.15 43,164
09:10:50 2,228.25 ▼ 30.66 35,766
09:09:50 2,227.64 ▼ 31.27 34,014
09:08:50 2,225.87 ▼ 33.04 32,068
09:07:50 2,224.94 ▼ 33.97 30,076
09:06:50 2,225.09 ▼ 33.82 28,037
09:05:50 2,223.14 ▼ 35.77 25,786
09:04:50 2,224.21 ▼ 34.70 23,211
09:03:50 2,227.96 ▼ 30.95 20,488
09:02:50 2,224.86 ▼ 34.05 16,958
09:01:50 2,229.61 ▼ 29.30 13,212
 코스닥 시간대별 지수
시간 현재가 전일비 거래량
12:10:10 756.35 ▼ 5.59 368,865
12:09:50 756.08 ▼ 5.86 368,619
12:08:50 755.54 ▼ 6.40 368,116
12:07:50 755.55 ▼ 6.39 367,583
12:06:50 755.18 ▼ 6.76 366,961
12:05:50 755.09 ▼ 6.85 366,292
12:04:50 755.03 ▼ 6.91 365,637
12:03:50 755.38 ▼ 6.56 364,963
12:02:50 755.28 ▼ 6.66 364,284
12:01:50 755.27 ▼ 6.67 363,692
12:00:50 755.17 ▼ 6.77 363,297
11:55:50 756.17 ▼ 5.77 359,597
11:50:50 756.03 ▼ 5.91 356,073
11:45:50 756.08 ▼ 5.86 352,572
11:40:50 757.55 ▼ 4.39 348,510
11:35:50 758.13 ▼ 3.81 344,714
11:30:50 758.27 ▼ 3.67 340,494
11:25:50 757.71 ▼ 4.23 336,472
11:20:50 757.77 ▼ 4.17 332,449
11:15:50 758.23 ▼ 3.71 327,471
11:10:50 756.48 ▼ 5.46 321,143
11:05:50 756.39 ▼ 5.55 315,633
11:00:50 755.27 ▼ 6.67 309,513
10:55:50 752.29 ▼ 9.65 301,917
10:50:50 749.59 ▼ 12.35 295,677
10:45:50 749.51 ▼ 12.43 289,118
10:40:50 748.34 ▼ 13.60 282,923
10:35:50 746.60 ▼ 15.34 276,132
10:30:50 744.51 ▼ 17.43 268,946
10:25:50 744.76 ▼ 17.18 258,225
10:20:50 745.80 ▼ 16.14 249,397
10:15:50 745.92 ▼ 16.02 242,810
10:10:50 745.95 ▼ 15.99 235,930
10:05:50 746.52 ▼ 15.42 228,172
10:00:50 747.55 ▼ 14.39 219,626
09:55:50 747.88 ▼ 14.06 211,045
09:50:50 746.86 ▼ 15.08 201,725
09:45:50 745.98 ▼ 15.96 192,674
09:40:50 747.26 ▼ 14.68 183,304
09:35:50 747.74 ▼ 14.20 171,886
09:30:50 747.27 ▼ 14.67 158,024
09:25:50 748.89 ▼ 13.05 139,292
09:20:50 749.53 ▼ 12.41 125,762
09:15:50 750.45 ▼ 11.49 111,037
09:10:50 749.14 ▼ 12.80 90,646
09:09:50 749.17 ▼ 12.77 81,572
09:08:50 748.56 ▼ 13.38 77,231
09:07:50 747.82 ▼ 14.12 71,386
09:06:50 747.09 ▼ 14.85 66,148
09:05:50 747.20 ▼ 14.74 59,155
09:04:50 747.93 ▼ 14.01 52,765
09:03:50 748.89 ▼ 13.05 46,297
09:02:50 749.13 ▼ 12.81 37,868
09:01:50 750.53 ▼ 11.41 20,855