코스피/코스닥 탭 바로가기MKFI 탭 바로가기업종 탭 바로가기테마 탭 바로가기그룹 탭 바로가기
 08.05 08:46 전체 l 8주간 l 차트
코스피 코스닥
지수 전일 2,279.97 2,251.04 835.35 827.57
전일비 등락률 ▲ 28.93 ▲ 1.29% ▲ 7.78 ▲ 0.94%
시가/고가/저가 2,272.33 / 2,284.66 / 2,269.69 833.28 / 835.35 / 830.55
상한가/상승/보합/하락/하한가 ↑0 / ▲0 / 0 / ▼0 / ↓0 ↑0 / ▲0 / 0 / ▼0 / ↓0
거래량(천주) 전일동시간대비 722,906 ▲ 709,535 1,509,116 ▲ 1,480,330
거래대금(백만원) 전일동시간대비 15,287,235 ▲ 14,948,536 13,940,170 ▲ 13,651,763
52주 최고 등락률 2,284.66 ▼ 0.21% 835.35  0.00%
52주 최저 등락률 1,439.43 ▲ 58.39% 419.55 ▲ 99.11%
연중 최고 등락률 2,284.66 ▼ 0.21% 835.35  0.00%
연중 최저 등락률 1,439.43 ▲ 58.39% 419.55 ▲ 99.11%

지수 전일비 거래량 베이시스 미결제약정(계약) 전일비
선물 20년 9월물 0.00  0.00 30,260(계약) -299.46 303,450 ▲ 273,490
KOSPI 200 302.93 ▲ 3.47 29,946(천주) - - -

 코스피 시간대별 지수

시간 현재가 전일비 거래량
15:32:40 2,279.96 ▲ 28.92 712,541
15:31:50 2,279.96 ▲ 28.92 712,541
15:30:50 2,279.96 ▲ 28.92 712,541
15:29:50 2,279.41 ▲ 28.37 699,831
15:28:50 2,279.41 ▲ 28.37 699,831
15:27:50 2,279.41 ▲ 28.37 699,831
15:26:50 2,279.41 ▲ 28.37 699,831
15:25:50 2,279.41 ▲ 28.37 699,831
15:24:50 2,279.41 ▲ 28.37 699,831
15:23:50 2,279.41 ▲ 28.37 699,831
15:22:50 2,279.41 ▲ 28.37 699,831
15:17:50 2,278.04 ▲ 27.00 693,581
15:12:50 2,277.27 ▲ 26.23 684,321
15:07:50 2,276.09 ▲ 25.05 676,162
15:02:50 2,276.96 ▲ 25.92 668,923
14:57:50 2,275.99 ▲ 24.95 662,423
14:52:50 2,276.79 ▲ 25.75 655,434
14:47:50 2,274.02 ▲ 22.98 648,006
14:42:50 2,274.60 ▲ 23.56 641,502
14:37:50 2,274.55 ▲ 23.51 635,488
14:32:50 2,274.23 ▲ 23.19 628,930
14:27:50 2,274.91 ▲ 23.87 622,027
14:22:50 2,271.25 ▲ 20.21 614,516
14:17:50 2,271.38 ▲ 20.34 607,439
14:12:50 2,272.67 ▲ 21.63 600,020
14:07:50 2,270.95 ▲ 19.91 593,852
14:02:50 2,273.57 ▲ 22.53 589,117
13:57:50 2,274.04 ▲ 23.00 584,227
13:52:50 2,272.77 ▲ 21.73 577,833
13:47:50 2,273.93 ▲ 22.89 572,128
13:42:50 2,274.57 ▲ 23.53 566,283
13:37:50 2,275.05 ▲ 24.01 559,561
13:32:50 2,274.21 ▲ 23.17 554,381
13:27:50 2,269.69 ▲ 18.65 547,442
13:22:50 2,271.70 ▲ 20.66 540,290
13:17:50 2,272.54 ▲ 21.50 534,289
13:12:50 2,273.12 ▲ 22.08 527,633
13:07:50 2,274.81 ▲ 23.77 521,104
13:02:50 2,273.32 ▲ 22.28 514,765
12:57:50 2,274.44 ▲ 23.40 506,886
12:52:50 2,275.04 ▲ 24.00 500,354
12:47:50 2,275.57 ▲ 24.53 492,599
12:42:50 2,275.43 ▲ 24.39 486,613
12:37:50 2,274.84 ▲ 23.80 477,106
12:32:50 2,275.67 ▲ 24.63 466,821
12:27:50 2,276.15 ▲ 25.11 458,339
12:22:50 2,273.95 ▲ 22.91 449,964
12:17:50 2,273.96 ▲ 22.92 443,898
12:12:50 2,276.44 ▲ 25.40 440,064
12:07:50 2,279.20 ▲ 28.16 436,070
12:02:50 2,278.51 ▲ 27.47 432,564
11:57:50 2,277.50 ▲ 26.46 428,983
11:52:50 2,277.66 ▲ 26.62 425,162
11:47:50 2,275.35 ▲ 24.31 419,963
11:42:50 2,277.89 ▲ 26.85 414,903
11:37:50 2,277.09 ▲ 26.05 410,537
11:32:50 2,277.10 ▲ 26.06 405,911
11:27:50 2,279.18 ▲ 28.14 400,248
11:22:50 2,281.26 ▲ 30.22 392,071
11:17:50 2,280.88 ▲ 29.84 384,185
11:12:50 2,280.79 ▲ 29.75 375,731
11:07:50 2,278.72 ▲ 27.68 365,547
11:02:50 2,277.62 ▲ 26.58 358,135
10:57:50 2,277.46 ▲ 26.42 350,151
10:52:50 2,279.87 ▲ 28.83 340,406
10:47:50 2,278.86 ▲ 27.82 330,525
10:42:50 2,281.43 ▲ 30.39 322,291
10:37:50 2,281.47 ▲ 30.43 314,150
10:32:50 2,280.23 ▲ 29.19 304,314
10:27:50 2,280.93 ▲ 29.89 294,646
10:22:50 2,280.84 ▲ 29.80 284,774
10:17:50 2,281.37 ▲ 30.33 272,715
10:12:50 2,281.34 ▲ 30.30 258,800
10:07:50 2,280.46 ▲ 29.42 246,452
10:02:50 2,279.63 ▲ 28.59 234,390
09:57:50 2,282.73 ▲ 31.69 221,977
09:52:50 2,284.42 ▲ 33.38 208,864
09:47:50 2,282.96 ▲ 31.92 197,004
09:42:50 2,282.47 ▲ 31.43 184,599
09:37:50 2,277.67 ▲ 26.63 171,204
09:32:50 2,277.83 ▲ 26.79 157,617
09:27:50 2,278.20 ▲ 27.16 140,232
09:22:50 2,273.01 ▲ 21.97 119,982
09:17:50 2,273.76 ▲ 22.72 97,739
09:12:50 2,272.37 ▲ 21.33 78,317
09:07:50 2,273.73 ▲ 22.69 54,790
09:06:50 2,274.06 ▲ 23.02 50,156
09:05:50 2,273.33 ▲ 22.29 45,228
09:04:50 2,273.07 ▲ 22.03 39,112
09:03:50 2,273.95 ▲ 22.91 32,525
09:02:50 2,271.37 ▲ 20.33 25,519
09:01:50 2,274.19 ▲ 23.15 18,439
 코스닥 시간대별 지수

시간 현재가 전일비 거래량
15:32:40 835.30 ▲ 7.73 1,487,689
15:31:50 835.30 ▲ 7.73 1,487,689
15:30:50 835.30 ▲ 7.73 1,487,689
15:29:50 834.82 ▲ 7.25 1,469,537
15:28:50 834.82 ▲ 7.25 1,469,537
15:27:50 834.82 ▲ 7.25 1,469,537
15:26:50 834.82 ▲ 7.25 1,469,537
15:25:50 834.82 ▲ 7.25 1,469,537
15:24:50 834.82 ▲ 7.25 1,469,537
15:23:50 834.82 ▲ 7.25 1,469,537
15:22:50 834.82 ▲ 7.25 1,469,537
15:17:50 833.96 ▲ 6.39 1,458,522
15:12:50 833.54 ▲ 5.97 1,437,213
15:07:50 833.62 ▲ 6.05 1,419,760
15:02:50 833.77 ▲ 6.20 1,404,875
14:57:50 833.89 ▲ 6.32 1,390,141
14:52:50 833.51 ▲ 5.94 1,377,440
14:47:50 833.35 ▲ 5.78 1,364,388
14:42:50 833.55 ▲ 5.98 1,351,309
14:37:50 833.35 ▲ 5.78 1,339,166
14:32:50 833.36 ▲ 5.79 1,327,223
14:27:50 833.22 ▲ 5.65 1,314,561
14:22:50 833.21 ▲ 5.64 1,302,665
14:17:50 833.02 ▲ 5.45 1,289,474
14:12:50 832.99 ▲ 5.42 1,277,341
14:07:50 832.57 ▲ 5.00 1,264,499
14:02:50 833.32 ▲ 5.75 1,252,603
13:57:50 832.51 ▲ 4.94 1,237,753
13:52:50 833.32 ▲ 5.75 1,224,098
13:47:50 832.98 ▲ 5.41 1,212,936
13:42:50 833.38 ▲ 5.81 1,199,459
13:37:50 833.24 ▲ 5.67 1,185,638
13:32:50 832.85 ▲ 5.28 1,170,535
13:27:50 832.18 ▲ 4.61 1,154,473
13:22:50 832.15 ▲ 4.58 1,136,162
13:17:50 831.65 ▲ 4.08 1,120,170
13:12:50 832.45 ▲ 4.88 1,107,870
13:07:50 832.53 ▲ 4.96 1,096,083
13:02:50 832.97 ▲ 5.40 1,084,617
12:57:50 833.18 ▲ 5.61 1,072,389
12:52:50 833.26 ▲ 5.69 1,061,998
12:47:50 833.48 ▲ 5.91 1,049,282
12:42:50 833.29 ▲ 5.72 1,037,497
12:37:50 833.16 ▲ 5.59 1,024,727
12:32:50 833.37 ▲ 5.80 1,014,001
12:27:50 833.23 ▲ 5.66 998,164
12:22:50 833.04 ▲ 5.47 986,787
12:17:50 833.08 ▲ 5.51 971,554
12:12:50 833.60 ▲ 6.03 960,805
12:07:50 833.70 ▲ 6.13 950,358
12:02:50 833.71 ▲ 6.14 940,362
11:57:50 833.82 ▲ 6.25 926,332
11:52:50 833.49 ▲ 5.92 915,241
11:47:50 833.40 ▲ 5.83 901,522
11:42:50 833.50 ▲ 5.93 886,610
11:37:50 833.62 ▲ 6.05 870,887
11:32:50 833.17 ▲ 5.60 853,575
11:27:50 832.67 ▲ 5.10 834,777
11:22:50 833.27 ▲ 5.70 818,680
11:17:50 833.33 ▲ 5.76 803,296
11:12:50 832.91 ▲ 5.34 787,817
11:07:50 832.65 ▲ 5.08 772,519
11:02:50 831.22 ▲ 3.65 756,886
10:57:50 831.32 ▲ 3.75 739,412
10:52:50 833.04 ▲ 5.47 718,638
10:47:50 833.56 ▲ 5.99 698,895
10:42:50 833.91 ▲ 6.34 681,541
10:37:50 833.48 ▲ 5.91 664,901
10:32:50 833.77 ▲ 6.20 649,094
10:27:50 833.54 ▲ 5.97 631,816
10:22:50 833.68 ▲ 6.11 613,992
10:17:50 833.95 ▲ 6.38 594,560
10:12:50 833.68 ▲ 6.11 573,803
10:07:50 833.98 ▲ 6.41 554,188
10:02:50 833.61 ▲ 6.04 530,266
09:57:50 834.01 ▲ 6.44 505,470
09:52:50 834.07 ▲ 6.50 483,080
09:47:50 833.76 ▲ 6.19 458,690
09:42:50 833.06 ▲ 5.49 429,839
09:37:50 831.91 ▲ 4.34 397,435
09:32:50 831.24 ▲ 3.67 362,212
09:27:50 831.69 ▲ 4.12 324,742
09:22:50 830.95 ▲ 3.38 284,764
09:17:50 832.05 ▲ 4.48 231,720
09:12:50 833.01 ▲ 5.44 177,388
09:07:50 832.59 ▲ 5.02 120,257
09:06:50 832.18 ▲ 4.61 109,642
09:05:50 831.66 ▲ 4.09 98,064
09:04:50 831.54 ▲ 3.97 84,701
09:03:50 831.96 ▲ 4.39 71,380
09:02:50 832.26 ▲ 4.69 57,415
09:01:50 832.80 ▲ 5.23 40,745
 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
08.05 08:26    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,272.33 ▲ 21.29 0.95%
코스닥 833.28 ▲ 5.71 0.69%
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.