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 2,473.21 2,465.57 869.06 872.96
전일비 등락률 ▲ 7.64 ▲ 0.31% ▼ 3.90 ▼ 0.45%
시가/고가/저가 2,462.98 / 2,475.78 / 2,460.07 875.12 / 875.36 / 867.28
상한가/상승/보합/하락/하한가 ↑4 / ▲256 / 53 / ▼576 / ↓0 ↑1 / ▲412 / 66 / ▼755 / ↓0
거래량(천주) 전일동시간대비 599,850 ▲ 125,071 707,209 ▼ 55,295
거래대금(백만원) 전일동시간대비 7,272,373 ▲ 2,700,174 4,268,065 ▲ 591,721
52주 최고 등락률 2,607.10 ▼ 5.14% 932.01 ▼ 6.75%
52주 최저 등락률 2,310.20 ▲ 7.06% 626.08 ▲ 38.81%
연중 최고 등락률 2,607.10 ▼ 5.14% 932.01 ▼ 6.75%
연중 최저 등락률 2,347.10 ▲ 5.37% 800.54 ▲ 8.56%
지수 전일비 거래량 베이시스 미결제약정(계약) 전일비
선물 18년 6월물 0.00  0.00 31,840(계약) -316.25 237,248 ▲ 205,633
KOSPI 200 318.35 ▲ 2.10 31,625(천주) - - -
 코스피 시간대별 지수
시간 현재가 전일비 거래량
14:06:30 2,473.21 ▲ 7.64 599,850
14:05:50 2,473.69 ▲ 8.12 598,922
14:04:50 2,474.02 ▲ 8.45 596,918
14:03:50 2,474.70 ▲ 9.13 595,332
14:02:50 2,473.58 ▲ 8.01 593,220
14:01:50 2,473.06 ▲ 7.49 591,737
14:00:50 2,473.72 ▲ 8.15 590,474
13:59:50 2,473.16 ▲ 7.59 588,938
13:58:50 2,473.85 ▲ 8.28 587,383
13:57:50 2,475.15 ▲ 9.58 585,890
13:56:50 2,474.94 ▲ 9.37 584,319
13:51:50 2,474.17 ▲ 8.60 578,241
13:46:50 2,472.80 ▲ 7.23 571,527
13:41:50 2,473.89 ▲ 8.32 562,632
13:36:50 2,471.65 ▲ 6.08 556,090
13:31:50 2,471.01 ▲ 5.44 550,627
13:26:50 2,470.59 ▲ 5.02 544,945
13:21:50 2,471.26 ▲ 5.69 538,249
13:16:50 2,470.61 ▲ 5.04 531,685
13:11:50 2,468.92 ▲ 3.35 524,890
13:06:50 2,468.66 ▲ 3.09 518,078
13:01:50 2,468.21 ▲ 2.64 512,482
12:56:50 2,467.82 ▲ 2.25 501,192
12:51:50 2,469.34 ▲ 3.77 493,899
12:46:50 2,468.72 ▲ 3.15 487,739
12:41:50 2,468.47 ▲ 2.90 482,731
12:36:50 2,468.53 ▲ 2.96 477,532
12:31:50 2,468.52 ▲ 2.95 471,320
12:26:50 2,468.39 ▲ 2.82 463,351
12:21:50 2,467.72 ▲ 2.15 457,575
12:16:50 2,466.61 ▲ 1.04 451,896
12:11:50 2,468.36 ▲ 2.79 446,624
12:06:50 2,468.27 ▲ 2.70 441,463
12:01:50 2,468.40 ▲ 2.83 435,614
11:56:50 2,468.39 ▲ 2.82 430,713
11:51:50 2,468.15 ▲ 2.58 425,649
11:46:50 2,468.78 ▲ 3.21 419,745
11:41:50 2,469.62 ▲ 4.05 414,817
11:36:50 2,468.77 ▲ 3.20 408,627
11:31:50 2,469.02 ▲ 3.45 403,941
11:26:50 2,469.28 ▲ 3.71 396,013
11:21:50 2,467.47 ▲ 1.90 389,768
11:16:50 2,468.01 ▲ 2.44 384,860
11:11:50 2,467.34 ▲ 1.77 380,195
11:06:50 2,464.81 ▼ 0.76 375,887
11:01:50 2,466.14 ▲ 0.57 369,932
10:56:50 2,466.49 ▲ 0.92 364,474
10:51:50 2,466.95 ▲ 1.38 359,728
10:46:50 2,467.80 ▲ 2.23 353,524
10:41:50 2,465.30 ▼ 0.27 345,340
10:36:50 2,465.91 ▲ 0.34 339,473
10:31:50 2,466.18 ▲ 0.61 332,804
10:26:50 2,468.63 ▲ 3.06 326,194
10:21:50 2,468.56 ▲ 2.99 317,369
10:16:50 2,467.28 ▲ 1.71 305,855
10:11:50 2,470.15 ▲ 4.58 293,488
10:06:50 2,474.59 ▲ 9.02 285,685
10:01:50 2,471.94 ▲ 6.37 276,552
09:56:50 2,474.23 ▲ 8.66 268,754
09:51:50 2,472.48 ▲ 6.91 258,379
09:46:50 2,472.59 ▲ 7.02 248,660
09:41:50 2,472.12 ▲ 6.55 237,388
09:36:50 2,470.54 ▲ 4.97 223,957
09:31:50 2,464.68 ▼ 0.89 210,751
09:26:50 2,461.30 ▼ 4.27 189,828
09:21:50 2,461.98 ▼ 3.59 163,748
09:16:50 2,462.97 ▼ 2.60 141,382
09:11:50 2,463.87 ▼ 1.70 95,346
09:09:50 2,463.31 ▼ 2.26 87,545
09:08:50 2,461.69 ▼ 3.88 78,607
09:07:50 2,462.26 ▼ 3.31 72,061
09:06:50 2,465.06 ▼ 0.51 65,485
09:05:50 2,465.56 ▼ 0.01 58,521
09:04:50 2,462.35 ▼ 3.22 49,023
09:03:50 2,461.29 ▼ 4.28 40,832
09:02:50 2,462.47 ▼ 3.10 31,867
09:01:50 2,462.93 ▼ 2.64 18,205
 코스닥 시간대별 지수
시간 현재가 전일비 거래량
14:06:30 869.06 ▼ 3.90 707,209
14:05:50 869.11 ▼ 3.85 706,139
14:04:50 869.28 ▼ 3.68 703,560
14:03:50 869.67 ▼ 3.29 700,984
14:02:50 869.71 ▼ 3.25 699,100
14:01:50 869.94 ▼ 3.02 697,000
14:00:50 869.12 ▼ 3.84 694,716
13:59:50 869.11 ▼ 3.85 692,865
13:58:50 869.35 ▼ 3.61 690,589
13:57:50 869.10 ▼ 3.86 688,155
13:56:50 870.22 ▼ 2.74 686,260
13:51:50 869.73 ▼ 3.23 677,663
13:46:50 869.24 ▼ 3.72 670,109
13:41:50 869.15 ▼ 3.81 663,916
13:36:50 869.24 ▼ 3.72 657,323
13:31:50 869.35 ▼ 3.61 651,178
13:26:50 868.76 ▼ 4.20 645,442
13:21:50 868.80 ▼ 4.16 638,731
13:16:50 868.09 ▼ 4.87 632,257
13:11:50 868.05 ▼ 4.91 626,689
13:06:50 867.76 ▼ 5.20 620,751
13:01:50 867.56 ▼ 5.40 614,936
12:56:50 867.68 ▼ 5.28 609,777
12:51:50 867.87 ▼ 5.09 603,941
12:46:50 867.94 ▼ 5.02 598,581
12:41:50 867.94 ▼ 5.02 593,519
12:36:50 867.96 ▼ 5.00 588,200
12:31:50 867.75 ▼ 5.21 582,163
12:26:50 867.92 ▼ 5.04 574,944
12:21:50 867.73 ▼ 5.23 566,761
12:16:50 868.03 ▼ 4.93 556,369
12:11:50 868.60 ▼ 4.36 542,906
12:06:50 868.40 ▼ 4.56 533,708
12:01:50 868.49 ▼ 4.47 525,745
11:56:50 868.70 ▼ 4.26 516,572
11:51:50 869.71 ▼ 3.25 509,161
11:46:50 869.69 ▼ 3.27 503,139
11:41:50 870.22 ▼ 2.74 497,133
11:36:50 870.24 ▼ 2.72 490,683
11:31:50 870.15 ▼ 2.81 484,520
11:26:50 870.63 ▼ 2.33 477,444
11:21:50 870.47 ▼ 2.49 470,306
11:16:50 870.12 ▼ 2.84 463,461
11:11:50 869.99 ▼ 2.97 456,050
11:06:50 869.94 ▼ 3.02 448,320
11:01:50 870.20 ▼ 2.76 441,431
10:56:50 870.21 ▼ 2.75 434,687
10:51:50 869.89 ▼ 3.07 426,335
10:46:50 870.28 ▼ 2.68 417,289
10:41:50 870.35 ▼ 2.61 406,631
10:36:50 870.16 ▼ 2.80 397,623
10:31:50 870.57 ▼ 2.39 388,210
10:26:50 870.21 ▼ 2.75 378,883
10:21:50 869.82 ▼ 3.14 365,318
10:16:50 870.80 ▼ 2.16 351,786
10:11:50 871.08 ▼ 1.88 335,317
10:06:50 872.09 ▼ 0.87 319,994
10:01:50 872.36 ▼ 0.60 306,076
09:56:50 872.26 ▼ 0.70 293,933
09:51:50 871.38 ▼ 1.58 280,694
09:46:50 871.50 ▼ 1.46 265,964
09:41:50 872.18 ▼ 0.78 249,287
09:36:50 871.94 ▼ 1.02 234,013
09:31:50 870.53 ▼ 2.43 215,570
09:26:50 870.84 ▼ 2.12 190,698
09:21:50 871.35 ▼ 1.61 155,363
09:16:50 872.23 ▼ 0.73 127,876
09:11:50 872.05 ▼ 0.91 101,570
09:09:50 872.66 ▼ 0.30 90,130
09:08:50 872.70 ▼ 0.26 83,132
09:07:50 872.98 ▲ 0.02 75,858
09:06:50 873.73 ▲ 0.77 67,996
09:05:50 874.11 ▲ 1.15 60,358
09:04:50 873.21 ▲ 0.25 52,231
09:03:50 873.65 ▲ 0.69 44,854
09:02:50 874.16 ▲ 1.20 36,312
09:01:50 874.55 ▲ 1.59 27,068