코스피/코스닥 탭 바로가기MKFI 탭 바로가기업종 탭 바로가기테마 탭 바로가기그룹 탭 바로가기
 04.24 15:59 전체 l 8주간 l 차트
코스피 코스닥
지수 전일 2,464.14 2,474.11 873.61 879.02
전일비 등락률 ▼ 9.97 ▼ 0.40% ▼ 5.41 ▼ 0.62%
시가/고가/저가 2,478.47 / 2,479.32 / 2,454.44 881.58 / 883.78 / 873.22
상한가/상승/보합/하락/하한가 ↑0 / ▲453 / 73 / ▼359 / ↓0 ↑6 / ▲517 / 85 / ▼629 / ↓0
거래량(천주) 전일동시간대비 524,280 ▼ 166,255 1,201,412 ▼ 193,273
거래대금(백만원) 전일동시간대비 8,300,865 ▼ 747,534 6,495,315 ▼ 467,091
52주 최고 등락률 2,607.10 ▼ 5.48% 932.01 ▼ 6.27%
52주 최저 등락률 2,199.76 ▲ 12.02% 626.08 ▲ 39.54%
연중 최고 등락률 2,607.10 ▼ 5.48% 932.01 ▼ 6.27%
연중 최저 등락률 2,347.10 ▲ 4.99% 800.54 ▲ 9.13%

지수 전일비 거래량 베이시스 미결제약정(계약) 전일비
선물 18년 6월물 0.00  0.00 31,645(계약) -317.89 235,170 ▲ 203,400
KOSPI 200 315.86 ▼ 2.03 31,789(천주) - - -

 코스피 시간대별 지수

시간 현재가 전일비 거래량
15:30:30 2,464.23 ▼ 9.88 518,161
15:29:50 2,463.50 ▼ 10.61 509,852
15:28:50 2,463.50 ▼ 10.61 509,852
15:27:50 2,463.50 ▼ 10.61 509,852
15:26:50 2,463.50 ▼ 10.61 509,852
15:25:50 2,463.50 ▼ 10.61 509,852
15:24:50 2,463.50 ▼ 10.61 509,852
15:23:50 2,463.50 ▼ 10.61 509,852
15:22:50 2,463.50 ▼ 10.61 509,852
15:21:50 2,463.50 ▼ 10.61 509,852
15:20:50 2,463.50 ▼ 10.61 509,852
15:15:50 2,461.76 ▼ 12.35 502,000
15:10:50 2,464.17 ▼ 9.94 494,011
15:05:50 2,465.90 ▼ 8.21 484,887
15:00:50 2,467.60 ▼ 6.51 478,770
14:55:50 2,468.80 ▼ 5.31 473,352
14:50:50 2,467.73 ▼ 6.38 468,298
14:45:50 2,467.81 ▼ 6.30 463,303
14:40:50 2,468.02 ▼ 6.09 457,768
14:35:50 2,468.00 ▼ 6.11 453,144
14:30:50 2,466.87 ▼ 7.24 447,192
14:25:50 2,468.86 ▼ 5.25 441,338
14:20:50 2,469.11 ▼ 5.00 435,781
14:15:50 2,470.15 ▼ 3.96 430,328
14:10:50 2,469.84 ▼ 4.27 423,703
14:05:50 2,469.26 ▼ 4.85 418,543
14:00:50 2,469.44 ▼ 4.67 412,980
13:55:50 2,469.67 ▼ 4.44 406,770
13:50:50 2,470.14 ▼ 3.97 402,829
13:45:50 2,469.25 ▼ 4.86 397,759
13:40:50 2,469.92 ▼ 4.19 391,351
13:35:50 2,469.56 ▼ 4.55 384,195
13:30:50 2,470.02 ▼ 4.09 377,180
13:25:50 2,469.28 ▼ 4.83 366,962
13:20:50 2,469.07 ▼ 5.04 362,228
13:15:50 2,468.11 ▼ 6.00 357,546
13:10:50 2,467.95 ▼ 6.16 353,252
13:05:50 2,468.84 ▼ 5.27 349,264
13:00:50 2,469.93 ▼ 4.18 345,843
12:55:50 2,469.30 ▼ 4.81 342,585
12:50:50 2,466.98 ▼ 7.13 338,143
12:45:50 2,468.31 ▼ 5.80 334,941
12:40:50 2,468.68 ▼ 5.43 331,246
12:35:50 2,468.98 ▼ 5.13 328,579
12:30:50 2,468.00 ▼ 6.11 325,142
12:25:50 2,467.78 ▼ 6.33 321,545
12:20:50 2,469.62 ▼ 4.49 317,602
12:15:50 2,469.69 ▼ 4.42 314,982
12:10:50 2,470.26 ▼ 3.85 311,686
12:05:50 2,468.47 ▼ 5.64 308,970
12:00:50 2,468.09 ▼ 6.02 306,015
11:55:50 2,468.47 ▼ 5.64 302,095
11:50:50 2,468.20 ▼ 5.91 298,633
11:45:50 2,467.22 ▼ 6.89 295,788
11:40:50 2,467.61 ▼ 6.50 292,511
11:35:50 2,468.27 ▼ 5.84 288,766
11:30:50 2,470.07 ▼ 4.04 285,167
11:25:50 2,470.33 ▼ 3.78 281,337
11:20:50 2,470.84 ▼ 3.27 276,896
11:15:50 2,472.04 ▼ 2.07 272,409
11:10:50 2,470.83 ▼ 3.28 267,399
11:05:50 2,469.16 ▼ 4.95 262,852
11:00:50 2,468.91 ▼ 5.20 257,279
10:55:50 2,467.10 ▼ 7.01 252,135
10:50:50 2,469.09 ▼ 5.02 247,885
10:45:50 2,467.16 ▼ 6.95 241,886
10:40:50 2,467.02 ▼ 7.09 235,844
10:35:50 2,459.91 ▼ 14.20 229,107
10:30:50 2,459.47 ▼ 14.64 221,846
10:25:50 2,457.65 ▼ 16.46 216,243
10:20:50 2,458.75 ▼ 15.36 208,688
10:15:50 2,458.83 ▼ 15.28 199,166
10:10:50 2,456.71 ▼ 17.40 191,014
10:05:50 2,454.97 ▼ 19.14 182,664
10:00:50 2,460.18 ▼ 13.93 174,466
09:55:50 2,458.77 ▼ 15.34 164,656
09:50:50 2,463.39 ▼ 10.72 155,433
09:45:50 2,465.37 ▼ 8.74 145,756
09:40:50 2,469.32 ▼ 4.79 134,951
09:35:50 2,472.32 ▼ 1.79 123,652
09:30:50 2,470.63 ▼ 3.48 112,806
09:25:50 2,473.15 ▼ 0.96 99,891
09:20:50 2,474.25 ▲ 0.14 87,173
09:15:50 2,476.60 ▲ 2.49 70,053
09:10:50 2,476.89 ▲ 2.78 54,900
09:07:50 2,476.19 ▲ 2.08 43,076
09:06:50 2,477.34 ▲ 3.23 38,542
09:05:50 2,477.34 ▲ 3.23 33,898
09:04:50 2,478.40 ▲ 4.29 29,638
09:03:50 2,477.98 ▲ 3.87 24,896
09:02:50 2,478.66 ▲ 4.55 20,150
09:01:50 2,478.86 ▲ 4.75 15,229
 코스닥 시간대별 지수

시간 현재가 전일비 거래량
15:32:50 873.61 ▼ 5.41 1,184,927
15:31:50 873.61 ▼ 5.41 1,184,927
15:30:50 873.61 ▼ 5.41 1,184,927
15:29:50 874.66 ▼ 4.36 1,165,637
15:28:50 874.66 ▼ 4.36 1,165,637
15:27:50 874.66 ▼ 4.36 1,165,637
15:26:50 874.66 ▼ 4.36 1,165,637
15:25:50 874.66 ▼ 4.36 1,165,637
15:24:50 874.66 ▼ 4.36 1,165,637
15:23:50 874.66 ▼ 4.36 1,165,637
15:22:50 874.66 ▼ 4.36 1,165,637
15:17:50 874.88 ▼ 4.14 1,153,597
15:12:50 873.57 ▼ 5.45 1,127,664
15:07:50 875.20 ▼ 3.82 1,097,654
15:02:50 876.43 ▼ 2.59 1,074,554
14:57:50 876.86 ▼ 2.16 1,055,363
14:52:50 876.83 ▼ 2.19 1,042,231
14:47:50 877.08 ▼ 1.94 1,029,916
14:42:50 876.45 ▼ 2.57 1,018,528
14:37:50 876.50 ▼ 2.52 1,006,872
14:32:50 877.40 ▼ 1.62 991,981
14:27:50 878.06 ▼ 0.96 977,427
14:22:50 879.15 ▲ 0.13 966,184
14:17:50 879.48 ▲ 0.46 955,820
14:12:50 879.72 ▲ 0.70 945,402
14:07:50 879.85 ▲ 0.83 936,359
14:02:50 879.64 ▲ 0.62 925,252
13:57:50 879.95 ▲ 0.93 911,550
13:52:50 880.32 ▲ 1.30 900,233
13:47:50 880.04 ▲ 1.02 886,787
13:42:50 880.26 ▲ 1.24 869,030
13:37:50 880.70 ▲ 1.68 855,862
13:32:50 880.79 ▲ 1.77 842,239
13:27:50 881.19 ▲ 2.17 833,261
13:22:50 881.22 ▲ 2.20 824,509
13:17:50 881.51 ▲ 2.49 816,543
13:12:50 880.87 ▲ 1.85 808,320
13:07:50 880.93 ▲ 1.91 801,295
13:02:50 880.98 ▲ 1.96 793,055
12:57:50 880.49 ▲ 1.47 782,936
12:52:50 880.56 ▲ 1.54 774,413
12:47:50 880.39 ▲ 1.37 767,102
12:42:50 880.10 ▲ 1.08 760,076
12:37:50 880.15 ▲ 1.13 751,820
12:32:50 880.27 ▲ 1.25 742,441
12:27:50 880.15 ▲ 1.13 731,834
12:22:50 880.41 ▲ 1.39 724,595
12:17:50 880.29 ▲ 1.27 717,579
12:12:50 879.97 ▲ 0.95 709,477
12:07:50 879.82 ▲ 0.80 702,615
12:02:50 879.67 ▲ 0.65 695,051
11:57:50 880.17 ▲ 1.15 684,324
11:52:50 880.18 ▲ 1.16 674,972
11:47:50 879.43 ▲ 0.41 662,212
11:42:50 879.80 ▲ 0.78 646,438
11:37:50 880.36 ▲ 1.34 622,730
11:32:50 881.40 ▲ 2.38 610,332
11:27:50 881.89 ▲ 2.87 599,701
11:22:50 881.89 ▲ 2.87 590,002
11:17:50 882.04 ▲ 3.02 579,237
11:12:50 882.18 ▲ 3.16 567,517
11:07:50 882.48 ▲ 3.46 557,077
11:02:50 882.25 ▲ 3.23 544,790
10:57:50 881.63 ▲ 2.61 532,395
10:52:50 881.55 ▲ 2.53 521,177
10:47:50 881.52 ▲ 2.50 508,676
10:42:50 880.92 ▲ 1.90 493,608
10:37:50 880.67 ▲ 1.65 476,363
10:32:50 880.07 ▲ 1.05 460,841
10:27:50 879.88 ▲ 0.86 447,261
10:22:50 880.99 ▲ 1.97 431,519
10:17:50 880.35 ▲ 1.33 410,446
10:12:50 878.28 ▼ 0.74 393,870
10:07:50 877.09 ▼ 1.93 379,928
10:02:50 877.99 ▼ 1.03 367,193
09:57:50 877.51 ▼ 1.51 347,862
09:52:50 878.39 ▼ 0.63 329,057
09:47:50 879.83 ▲ 0.81 307,976
09:42:50 881.58 ▲ 2.56 285,338
09:37:50 881.26 ▲ 2.24 262,066
09:32:50 881.47 ▲ 2.45 238,309
09:27:50 882.09 ▲ 3.07 213,313
09:22:50 882.76 ▲ 3.74 189,335
09:17:50 883.17 ▲ 4.15 160,315
09:12:50 882.16 ▲ 3.14 128,986
09:07:50 881.43 ▲ 2.41 82,765
09:06:50 881.39 ▲ 2.37 72,464
09:05:50 881.33 ▲ 2.31 60,680
09:04:50 881.07 ▲ 2.05 53,124
09:03:50 882.21 ▲ 3.19 44,483
09:02:50 882.41 ▲ 3.39 34,544
09:01:50 882.32 ▲ 3.30 25,517
 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
04.24 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,464.14 ▼ 9.97 -0.40%
코스닥 873.61 ▼ 5.41 -0.62%
종목편집  새로고침 

mk포토

(주)매경닷컴 매경증권센터의 모든 내용은 정보를 제공하기 위한 것이며, 투자권유 또는 주식거래를 목적으로 하지 않습니다.
본 사이트에 게재되는 정보는 오류 및 지연이 있을 수 있으며 그 이용에 따르는 책임은 이용자 본인에게 있습니다. 또한 이용자는 본 사이트의 정보를 제 3자에게 배포하거나 재활용할 수 없습니다.