코스피/코스닥 탭 바로가기MKFI 탭 바로가기업종 탭 바로가기테마 탭 바로가기그룹 탭 바로가기
 05.07 15:59 전체 l 8주간 l 차트
코스피 코스닥
지수 전일 3,197.20 3,178.74 978.30 969.99
전일비 등락률 ▲ 18.46 ▲ 0.58% ▲ 8.31 ▲ 0.86%
시가/고가/저가 3,179.63 / 3,205.11 / 3,179.63 970.96 / 981.04 / 970.96
상한가/상승/보합/하락/하한가 ↑9 / ▲636 / 47 / ▼223 / ↓0 ↑2 / ▲874 / 108 / ▼420 / ↓1
거래량(천주) 전일동시간대비 989,680 ▼ 230,896 1,268,171 ▲ 142,787
거래대금(백만원) 전일동시간대비 15,206,303 ▼ 1,198,909 8,329,519 ▲ 1,082,339
52주 최고 등락률 3,266.23 ▼ 2.11% 1,032.64 ▼ 5.26%
52주 최저 등락률 1,897.24 ▲ 68.52% 673.52 ▲ 45.25%
연중 최고 등락률 3,266.23 ▼ 2.11% 1,032.64 ▼ 5.26%
연중 최저 등락률 2,869.11 ▲ 11.44% 877.73 ▲ 11.46%

지수 전일비 거래량 베이시스 미결제약정(계약) 전일비
선물 21년 6월물 0.00  0.00 42,905(계약) -426.64 233,923 ▲ 191,823
KOSPI 200 428.56 ▲ 1.92 42,664(천주) - - -

 코스피 시간대별 지수

시간 현재가 전일비 거래량
15:32:20 3,197.20 ▲ 18.46 971,576
15:31:50 3,197.20 ▲ 18.46 971,576
15:30:50 3,197.20 ▲ 18.46 971,576
15:29:50 3,201.11 ▲ 22.37 952,807
15:28:50 3,201.11 ▲ 22.37 952,807
15:27:50 3,201.11 ▲ 22.37 952,807
15:26:50 3,201.11 ▲ 22.37 952,807
15:25:50 3,201.11 ▲ 22.37 952,807
15:24:50 3,201.11 ▲ 22.37 952,807
15:23:50 3,201.11 ▲ 22.37 952,807
15:22:50 3,201.11 ▲ 22.37 952,807
15:17:50 3,197.92 ▲ 19.18 944,254
15:12:50 3,198.28 ▲ 19.54 930,342
15:07:50 3,199.66 ▲ 20.92 917,990
15:02:50 3,200.67 ▲ 21.93 905,415
14:57:50 3,200.74 ▲ 22.00 895,198
14:52:50 3,200.74 ▲ 22.00 882,288
14:47:50 3,200.69 ▲ 21.95 869,185
14:42:50 3,199.82 ▲ 21.08 856,527
14:37:50 3,201.80 ▲ 23.06 842,534
14:32:50 3,202.58 ▲ 23.84 829,005
14:27:50 3,202.39 ▲ 23.65 818,084
14:22:50 3,203.09 ▲ 24.35 809,700
14:17:50 3,202.32 ▲ 23.58 800,982
14:12:50 3,204.22 ▲ 25.48 793,204
14:07:50 3,202.66 ▲ 23.92 785,187
14:02:50 3,203.49 ▲ 24.75 777,795
13:57:50 3,203.05 ▲ 24.31 768,100
13:52:50 3,203.31 ▲ 24.57 758,745
13:47:50 3,202.64 ▲ 23.90 747,540
13:42:50 3,202.33 ▲ 23.59 738,825
13:37:50 3,203.73 ▲ 24.99 729,826
13:32:50 3,203.73 ▲ 24.99 720,665
13:27:50 3,201.13 ▲ 22.39 709,173
13:22:50 3,198.96 ▲ 20.22 699,879
13:17:50 3,199.07 ▲ 20.33 692,355
13:12:50 3,197.14 ▲ 18.40 684,643
13:07:50 3,199.75 ▲ 21.01 675,187
13:02:50 3,199.23 ▲ 20.49 666,928
12:57:50 3,200.18 ▲ 21.44 659,053
12:52:50 3,199.30 ▲ 20.56 651,381
12:47:50 3,200.03 ▲ 21.29 642,080
12:42:50 3,200.79 ▲ 22.05 634,914
12:37:50 3,200.58 ▲ 21.84 627,017
12:32:50 3,200.38 ▲ 21.64 619,519
12:27:50 3,201.17 ▲ 22.43 613,317
12:22:50 3,202.24 ▲ 23.50 607,291
12:17:50 3,199.31 ▲ 20.57 601,112
12:12:50 3,198.90 ▲ 20.16 594,537
12:07:50 3,198.51 ▲ 19.77 588,507
12:02:50 3,201.60 ▲ 22.86 583,253
11:57:50 3,199.37 ▲ 20.63 576,830
11:52:50 3,197.62 ▲ 18.88 569,785
11:47:50 3,199.21 ▲ 20.47 564,167
11:42:50 3,199.47 ▲ 20.73 558,125
11:37:50 3,199.94 ▲ 21.20 551,241
11:32:50 3,198.21 ▲ 19.47 542,341
11:27:50 3,199.29 ▲ 20.55 533,356
11:22:50 3,197.06 ▲ 18.32 523,657
11:17:50 3,194.91 ▲ 16.17 513,218
11:12:50 3,198.13 ▲ 19.39 501,124
11:07:50 3,201.05 ▲ 22.31 490,812
11:02:50 3,202.64 ▲ 23.90 480,007
10:57:50 3,199.33 ▲ 20.59 470,994
10:52:50 3,200.15 ▲ 21.41 460,034
10:47:50 3,199.74 ▲ 21.00 449,783
10:42:50 3,191.44 ▲ 12.70 438,108
10:37:50 3,191.04 ▲ 12.30 427,781
10:32:50 3,192.23 ▲ 13.49 416,381
10:27:50 3,195.21 ▲ 16.47 404,067
10:22:50 3,193.30 ▲ 14.56 392,469
10:17:50 3,193.33 ▲ 14.59 379,024
10:12:50 3,190.49 ▲ 11.75 365,467
10:07:50 3,190.60 ▲ 11.86 350,628
10:02:50 3,190.18 ▲ 11.44 336,375
09:57:50 3,190.67 ▲ 11.93 320,596
09:52:50 3,190.45 ▲ 11.71 304,642
09:47:50 3,188.80 ▲ 10.06 288,190
09:42:50 3,186.61 ▲ 7.87 270,808
09:37:50 3,186.67 ▲ 7.93 253,122
09:32:50 3,188.40 ▲ 9.66 233,602
09:27:50 3,183.09 ▲ 4.35 211,134
09:22:50 3,179.92 ▲ 1.18 185,277
09:17:50 3,183.40 ▲ 4.66 157,683
09:12:50 3,183.23 ▲ 4.49 122,990
09:07:50 3,187.71 ▲ 8.97 87,355
09:06:50 3,185.79 ▲ 7.05 80,193
09:05:50 3,180.75 ▲ 2.01 73,057
09:04:50 3,182.16 ▲ 3.42 64,627
09:03:50 3,181.43 ▲ 2.69 55,574
09:02:50 3,181.37 ▲ 2.63 44,411
09:01:50 3,184.25 ▲ 5.51 33,149
09:00:50 3,181.87 ▲ 3.13 20,586
 코스닥 시간대별 지수

시간 현재가 전일비 거래량
15:32:30 978.32 ▲ 8.33 1,247,155
15:31:50 978.28 ▲ 8.29 1,246,514
15:30:50 978.28 ▲ 8.29 1,246,514
15:29:50 978.05 ▲ 8.06 1,229,195
15:28:50 978.05 ▲ 8.06 1,229,195
15:27:50 978.05 ▲ 8.06 1,229,195
15:26:50 978.05 ▲ 8.06 1,229,195
15:25:50 978.05 ▲ 8.06 1,229,195
15:24:50 978.05 ▲ 8.06 1,229,195
15:23:50 978.05 ▲ 8.06 1,229,195
15:22:50 978.05 ▲ 8.06 1,229,195
15:17:50 977.64 ▲ 7.65 1,217,335
15:12:50 977.69 ▲ 7.70 1,196,541
15:07:50 977.93 ▲ 7.94 1,179,329
15:02:50 978.23 ▲ 8.24 1,163,923
14:57:50 978.23 ▲ 8.24 1,149,200
14:52:50 977.66 ▲ 7.67 1,134,266
14:47:50 977.48 ▲ 7.49 1,118,734
14:42:50 977.25 ▲ 7.26 1,105,288
14:37:50 978.08 ▲ 8.09 1,090,016
14:32:50 978.42 ▲ 8.43 1,077,701
14:27:50 978.91 ▲ 8.92 1,064,623
14:22:50 978.82 ▲ 8.83 1,051,366
14:17:50 978.61 ▲ 8.62 1,041,198
14:12:50 978.85 ▲ 8.86 1,029,526
14:07:50 978.89 ▲ 8.90 1,017,072
14:02:50 979.22 ▲ 9.23 1,007,054
13:57:50 978.67 ▲ 8.68 995,823
13:52:50 978.59 ▲ 8.60 986,418
13:47:50 978.33 ▲ 8.34 971,925
13:42:50 978.50 ▲ 8.51 961,210
13:37:50 978.72 ▲ 8.73 950,400
13:32:50 978.89 ▲ 8.90 941,678
13:27:50 978.49 ▲ 8.50 932,409
13:22:50 978.24 ▲ 8.25 923,140
13:17:50 978.42 ▲ 8.43 914,491
13:12:50 978.06 ▲ 8.07 904,547
13:07:50 979.36 ▲ 9.37 893,077
13:02:50 979.71 ▲ 9.72 881,373
12:57:50 979.78 ▲ 9.79 871,105
12:52:50 979.59 ▲ 9.60 860,395
12:47:50 979.74 ▲ 9.75 850,848
12:42:50 979.92 ▲ 9.93 843,556
12:37:50 979.71 ▲ 9.72 835,559
12:32:50 979.93 ▲ 9.94 828,016
12:27:50 979.95 ▲ 9.96 820,301
12:22:50 979.91 ▲ 9.92 811,238
12:17:50 979.89 ▲ 9.90 801,687
12:12:50 979.67 ▲ 9.68 793,655
12:07:50 979.78 ▲ 9.79 785,714
12:02:50 980.00 ▲ 10.01 778,255
11:57:50 980.04 ▲ 10.05 768,934
11:52:50 978.94 ▲ 8.95 759,474
11:47:50 978.88 ▲ 8.89 747,935
11:42:50 978.85 ▲ 8.86 737,275
11:37:50 978.79 ▲ 8.80 724,763
11:32:50 978.50 ▲ 8.51 710,674
11:27:50 978.36 ▲ 8.37 695,935
11:22:50 978.60 ▲ 8.61 678,413
11:17:50 978.24 ▲ 8.25 664,653
11:12:50 979.61 ▲ 9.62 649,561
11:07:50 980.62 ▲ 10.63 637,693
11:02:50 980.90 ▲ 10.91 626,770
10:57:50 980.86 ▲ 10.87 616,861
10:52:50 980.77 ▲ 10.78 605,863
10:47:50 980.35 ▲ 10.36 594,031
10:42:50 979.88 ▲ 9.89 580,657
10:37:50 979.67 ▲ 9.68 564,741
10:32:50 979.60 ▲ 9.61 547,596
10:27:50 979.61 ▲ 9.62 531,311
10:22:50 979.02 ▲ 9.03 514,238
10:17:50 979.23 ▲ 9.24 496,130
10:12:50 978.48 ▲ 8.49 474,134
10:07:50 978.17 ▲ 8.18 448,427
10:02:50 977.81 ▲ 7.82 425,241
09:57:50 977.86 ▲ 7.87 403,022
09:52:50 977.73 ▲ 7.74 382,559
09:47:50 977.61 ▲ 7.62 357,594
09:42:50 976.99 ▲ 7.00 331,053
09:37:50 976.52 ▲ 6.53 307,063
09:32:50 975.90 ▲ 5.91 277,658
09:27:50 975.00 ▲ 5.01 246,777
09:22:50 975.13 ▲ 5.14 208,855
09:17:50 975.16 ▲ 5.17 172,358
09:12:50 974.50 ▲ 4.51 131,386
09:07:50 974.68 ▲ 4.69 89,141
09:06:50 973.67 ▲ 3.68 79,530
09:05:50 973.24 ▲ 3.25 70,843
09:04:50 973.79 ▲ 3.80 60,761
09:03:50 973.73 ▲ 3.74 51,399
09:02:50 974.37 ▲ 4.38 41,559
09:01:50 974.18 ▲ 4.19 30,409
09:00:50 973.65 ▲ 3.66 18,706
 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
05.07 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 3,197.20 ▲ 18.46 0.58%
코스닥 978.30 ▲ 8.31 0.86%
종목편집  새로고침 

(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.