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 2,109.69 2,124.61 692.96 695.62
전일비 등락률 ▼ 14.92 ▼ 0.70% ▼ 2.66 ▼ 0.38%
시가/고가/저가 2,126.03 / 2,129.37 / 2,109.25 698.00 / 698.30 / 692.88
상한가/상승/보합/하락/하한가 ↑0 / ▲299 / 83 / ▼512 / ↓0 ↑2 / ▲440 / 112 / ▼728 / ↓0
거래량(천주) 전일동시간대비 285,019 ▲ 20,946 551,105 ▲ 21,797
거래대금(백만원) 전일동시간대비 2,942,807 ▼ 290,117 2,592,512 ▼ 90,775
52주 최고 등락률 2,607.10 ▼ 19.08% 932.01 ▼ 25.65%
52주 최저 등락률 1,984.53 ▲ 6.31% 617.00 ▲ 12.31%
연중 최고 등락률 2,134.17 ▼ 1.15% 698.70 ▼ 0.82%
연중 최저 등락률 1,984.53 ▲ 6.31% 648.95 ▲ 6.78%
지수 전일비 거래량 베이시스 미결제약정(계약) 전일비
선물 19년 3월물 0.00  0.00 27,235(계약) -274.00 303,840 ▲ 276,190
KOSPI 200 271.66 ▼ 2.34 27,400(천주) - - -
 코스피 시간대별 지수
시간 현재가 전일비 거래량
12:49:20 2,109.69 ▼ 14.92 285,019
12:48:50 2,109.25 ▼ 15.36 284,784
12:47:50 2,109.79 ▼ 14.82 284,204
12:46:50 2,110.54 ▼ 14.07 283,673
12:45:50 2,110.08 ▼ 14.53 283,228
12:44:50 2,110.22 ▼ 14.39 282,607
12:43:50 2,110.08 ▼ 14.53 281,768
12:42:50 2,110.63 ▼ 13.98 281,124
12:41:50 2,110.91 ▼ 13.70 280,585
12:40:50 2,110.85 ▼ 13.76 280,075
12:39:50 2,111.15 ▼ 13.46 279,536
12:34:50 2,111.25 ▼ 13.36 277,078
12:29:50 2,110.72 ▼ 13.89 274,323
12:24:50 2,111.56 ▼ 13.05 271,016
12:19:50 2,112.69 ▼ 11.92 267,737
12:14:50 2,113.19 ▼ 11.42 264,366
12:09:50 2,113.18 ▼ 11.43 261,502
12:04:50 2,112.47 ▼ 12.14 257,584
11:59:50 2,113.55 ▼ 11.06 255,567
11:54:50 2,113.00 ▼ 11.61 253,071
11:49:50 2,113.23 ▼ 11.38 250,514
11:44:50 2,111.86 ▼ 12.75 247,874
11:39:50 2,114.83 ▼ 9.78 244,492
11:34:50 2,116.28 ▼ 8.33 242,065
11:29:50 2,114.18 ▼ 10.43 239,431
11:24:50 2,112.95 ▼ 11.66 235,999
11:19:50 2,113.69 ▼ 10.92 232,950
11:14:50 2,114.09 ▼ 10.52 229,819
11:09:50 2,112.36 ▼ 12.25 225,425
11:04:50 2,113.20 ▼ 11.41 221,029
10:59:50 2,113.52 ▼ 11.09 216,136
10:54:50 2,113.36 ▼ 11.25 210,080
10:49:50 2,116.65 ▼ 7.96 203,680
10:44:50 2,115.80 ▼ 8.81 196,247
10:39:50 2,117.35 ▼ 7.26 190,467
10:34:50 2,120.67 ▼ 3.94 185,399
10:29:50 2,121.00 ▼ 3.61 180,121
10:24:50 2,120.03 ▼ 4.58 174,906
10:19:50 2,119.79 ▼ 4.82 169,767
10:14:50 2,119.70 ▼ 4.91 161,904
10:09:50 2,116.16 ▼ 8.45 155,639
10:04:50 2,118.43 ▼ 6.18 147,609
09:59:50 2,118.69 ▼ 5.92 138,805
09:54:50 2,117.06 ▼ 7.55 131,723
09:49:50 2,115.85 ▼ 8.76 125,060
09:44:50 2,118.27 ▼ 6.34 116,647
09:39:50 2,115.93 ▼ 8.68 105,393
09:34:50 2,118.44 ▼ 6.17 97,407
09:29:50 2,121.39 ▼ 3.22 88,151
09:24:50 2,122.44 ▼ 2.17 78,815
09:19:50 2,123.14 ▼ 1.47 64,779
09:14:50 2,122.59 ▼ 2.02 49,204
09:09:50 2,124.77 ▲ 0.16 33,388
09:08:50 2,125.87 ▲ 1.26 30,617
09:07:50 2,126.27 ▲ 1.66 27,482
09:06:50 2,126.42 ▲ 1.81 24,469
09:05:50 2,128.65 ▲ 4.04 21,324
09:04:50 2,128.53 ▲ 3.92 18,335
09:03:50 2,128.68 ▲ 4.07 15,370
09:02:50 2,128.42 ▲ 3.81 12,289
09:01:50 2,128.00 ▲ 3.39 8,992
 코스닥 시간대별 지수
시간 현재가 전일비 거래량
12:49:20 692.96 ▼ 2.66 551,105
12:48:50 692.91 ▼ 2.71 550,569
12:47:50 693.05 ▼ 2.57 549,369
12:46:50 693.11 ▼ 2.51 548,216
12:45:50 693.02 ▼ 2.60 547,052
12:44:50 693.14 ▼ 2.48 545,690
12:43:50 693.17 ▼ 2.45 544,562
12:42:50 693.13 ▼ 2.49 543,529
12:41:50 693.07 ▼ 2.55 542,536
12:40:50 693.16 ▼ 2.46 541,624
12:39:50 693.18 ▼ 2.44 540,838
12:34:50 693.39 ▼ 2.23 535,618
12:29:50 693.59 ▼ 2.03 529,944
12:24:50 693.81 ▼ 1.81 523,924
12:19:50 694.13 ▼ 1.49 518,564
12:14:50 694.03 ▼ 1.59 514,046
12:09:50 693.97 ▼ 1.65 509,316
12:04:50 693.82 ▼ 1.80 503,837
11:59:50 694.04 ▼ 1.58 499,440
11:54:50 693.97 ▼ 1.65 494,570
11:49:50 694.00 ▼ 1.62 488,334
11:44:50 694.00 ▼ 1.62 480,489
11:39:50 694.40 ▼ 1.22 472,899
11:34:50 694.59 ▼ 1.03 465,090
11:29:50 694.33 ▼ 1.29 457,704
11:24:50 694.35 ▼ 1.27 451,824
11:19:50 693.91 ▼ 1.71 445,202
11:14:50 693.74 ▼ 1.88 437,721
11:09:50 693.47 ▼ 2.15 428,445
11:04:50 694.08 ▼ 1.54 417,672
10:59:50 693.98 ▼ 1.64 407,496
10:54:50 694.08 ▼ 1.54 398,367
10:49:50 694.61 ▼ 1.01 387,431
10:44:50 695.13 ▼ 0.49 376,209
10:39:50 695.65 ▲ 0.03 366,356
10:34:50 696.35 ▲ 0.73 356,941
10:29:50 696.17 ▲ 0.55 346,038
10:24:50 696.27 ▲ 0.65 336,067
10:19:50 696.00 ▲ 0.38 326,672
10:14:50 695.70 ▲ 0.08 318,132
10:09:50 695.28 ▼ 0.34 310,260
10:04:50 695.46 ▼ 0.16 299,670
09:59:50 694.82 ▼ 0.80 288,600
09:54:50 694.63 ▼ 0.99 275,648
09:49:50 695.45 ▼ 0.17 259,707
09:44:50 695.17 ▼ 0.45 242,381
09:39:50 695.19 ▼ 0.43 221,132
09:34:50 695.87 ▲ 0.25 198,734
09:29:50 696.81 ▲ 1.19 178,113
09:24:50 696.31 ▲ 0.69 156,741
09:19:50 696.79 ▲ 1.17 135,179
09:14:50 696.62 ▲ 1.00 113,168
09:09:50 696.82 ▲ 1.20 82,267
09:08:50 696.65 ▲ 1.03 76,503
09:07:50 697.05 ▲ 1.43 70,418
09:06:50 697.25 ▲ 1.63 63,970
09:05:50 697.72 ▲ 2.10 57,090
09:04:50 698.27 ▲ 2.65 49,297
09:03:50 698.11 ▲ 2.49 41,573
09:02:50 698.02 ▲ 2.40 34,392
09:01:50 697.45 ▲ 1.83 26,631