|
|
 04.08 15:59 |
전체 l 8주간 l 차트 |
|
코스피 |
코스닥 |
| 지수 |
전일 |
1,807.14 |
1,823.60 |
607.37 |
606.90 |
| 전일비 |
등락률 |
▼ 16.46 |
▼ 0.90% |
▲ 0.47 |
▲ 0.08% |
| 시가/고가/저가 |
1,815.75 / 1,842.16 / 1,801.80 |
604.46 / 615.32 / 599.30 |
| 상한가/상승/보합/하락/하한가 |
↑2 / ▲491 / 53 / ▼358 / ↓0 |
↑6 / ▲748 / 82 / ▼495 / ↓0 |
| 거래량(천주) |
전일동시간대비 |
907,493 |
▼ 32,013 |
2,362,934 |
▲ 296,703 |
| 거래대금(백만원) |
전일동시간대비 |
11,126,542 |
▼ 271,795 |
12,763,686 |
▲ 89,487 |
| 52주 최고 |
등락률 |
2,277.23 |
▼ 20.64% |
770.66 |
▼ 21.19% |
| 52주 최저 |
등락률 |
1,439.43 |
▲ 25.55% |
419.55 |
▲ 44.77% |
| 연중 최고 |
등락률 |
2,277.23 |
▼ 20.64% |
692.64 |
▼ 12.31% |
| 연중 최저 |
등락률 |
1,439.43 |
▲ 25.55% |
419.55 |
▲ 44.77% |
|
지수 |
전일비 |
거래량 |
베이시스 |
미결제약정(계약) |
전일비 |
| 선물 20년 6월물 |
241.50 |
▼ 3.75 |
467,745(계약) |
-0.39 |
328,307 |
▲ 303,827 |
| KOSPI 200 |
241.89 |
▼ 2.98 |
173,124(천주) |
- |
- |
- |
|
 코스피 시간대별 지수
| 시간 |
현재가 |
전일비 |
거래량 |
| 15:32:30 |
1,807.13 |
▼ 16.47 |
892,318 |
|
| 15:31:50 |
1,807.13 |
▼ 16.47 |
892,318 |
|
| 15:30:50 |
1,807.13 |
▼ 16.47 |
892,318 |
|
| 15:29:50 |
1,814.54 |
▼ 9.06 |
871,679 |
|
| 15:28:50 |
1,814.54 |
▼ 9.06 |
871,679 |
|
| 15:27:50 |
1,814.54 |
▼ 9.06 |
871,679 |
|
| 15:26:50 |
1,814.54 |
▼ 9.06 |
871,679 |
|
| 15:25:50 |
1,814.54 |
▼ 9.06 |
871,679 |
|
| 15:24:50 |
1,814.54 |
▼ 9.06 |
871,679 |
|
| 15:23:50 |
1,814.54 |
▼ 9.06 |
871,679 |
|
| 15:22:50 |
1,814.54 |
▼ 9.06 |
871,679 |
|
| 15:17:50 |
1,814.97 |
▼ 8.63 |
862,338 |
|
| 15:12:50 |
1,819.60 |
▼ 4.00 |
844,409 |
|
| 15:07:50 |
1,828.16 |
▲ 4.56 |
826,404 |
|
| 15:02:50 |
1,831.54 |
▲ 7.94 |
809,451 |
|
| 14:57:50 |
1,840.26 |
▲ 16.66 |
795,576 |
|
| 14:52:50 |
1,842.16 |
▲ 18.56 |
785,232 |
|
| 14:47:50 |
1,837.99 |
▲ 14.39 |
772,570 |
|
| 14:42:50 |
1,834.82 |
▲ 11.22 |
761,129 |
|
| 14:37:50 |
1,836.43 |
▲ 12.83 |
752,237 |
|
| 14:32:50 |
1,836.06 |
▲ 12.46 |
743,926 |
|
| 14:27:50 |
1,835.93 |
▲ 12.33 |
736,508 |
|
| 14:22:50 |
1,835.32 |
▲ 11.72 |
727,878 |
|
| 14:17:50 |
1,836.59 |
▲ 12.99 |
716,379 |
|
| 14:12:50 |
1,836.33 |
▲ 12.73 |
707,671 |
|
| 14:07:50 |
1,831.71 |
▲ 8.11 |
698,290 |
|
| 14:02:50 |
1,829.80 |
▲ 6.20 |
688,699 |
|
| 13:57:50 |
1,832.40 |
▲ 8.80 |
678,423 |
|
| 13:52:50 |
1,832.10 |
▲ 8.50 |
668,552 |
|
| 13:47:50 |
1,827.98 |
▲ 4.38 |
660,658 |
|
| 13:42:50 |
1,826.50 |
▲ 2.90 |
653,229 |
|
| 13:37:50 |
1,825.78 |
▲ 2.18 |
647,231 |
|
| 13:32:50 |
1,825.42 |
▲ 1.82 |
642,055 |
|
| 13:27:50 |
1,825.64 |
▲ 2.04 |
636,273 |
|
| 13:22:50 |
1,825.38 |
▲ 1.78 |
630,125 |
|
| 13:17:50 |
1,825.39 |
▲ 1.79 |
622,355 |
|
| 13:12:50 |
1,816.06 |
▼ 7.54 |
612,944 |
|
| 13:07:50 |
1,814.97 |
▼ 8.63 |
607,801 |
|
| 13:02:50 |
1,816.87 |
▼ 6.73 |
601,386 |
|
| 12:57:50 |
1,815.70 |
▼ 7.90 |
595,527 |
|
| 12:52:50 |
1,816.98 |
▼ 6.62 |
588,227 |
|
| 12:47:50 |
1,816.61 |
▼ 6.99 |
581,154 |
|
| 12:42:50 |
1,816.91 |
▼ 6.69 |
575,381 |
|
| 12:37:50 |
1,814.78 |
▼ 8.82 |
568,983 |
|
| 12:32:50 |
1,815.33 |
▼ 8.27 |
562,539 |
|
| 12:27:50 |
1,818.05 |
▼ 5.55 |
557,066 |
|
| 12:22:50 |
1,814.54 |
▼ 9.06 |
549,293 |
|
| 12:17:50 |
1,815.35 |
▼ 8.25 |
542,487 |
|
| 12:12:50 |
1,816.25 |
▼ 7.35 |
536,217 |
|
| 12:07:50 |
1,811.87 |
▼ 11.73 |
528,668 |
|
| 12:02:50 |
1,814.10 |
▼ 9.50 |
518,858 |
|
| 11:57:50 |
1,816.68 |
▼ 6.92 |
511,106 |
|
| 11:52:50 |
1,816.88 |
▼ 6.72 |
504,257 |
|
| 11:47:50 |
1,818.44 |
▼ 5.16 |
498,060 |
|
| 11:42:50 |
1,817.66 |
▼ 5.94 |
489,895 |
|
| 11:37:50 |
1,821.14 |
▼ 2.46 |
481,840 |
|
| 11:32:50 |
1,820.73 |
▼ 2.87 |
475,324 |
|
| 11:27:50 |
1,821.20 |
▼ 2.40 |
468,914 |
|
| 11:22:50 |
1,822.33 |
▼ 1.27 |
462,346 |
|
| 11:17:50 |
1,822.55 |
▼ 1.05 |
454,310 |
|
| 11:12:50 |
1,820.40 |
▼ 3.20 |
446,582 |
|
| 11:07:50 |
1,820.16 |
▼ 3.44 |
439,147 |
|
| 11:02:50 |
1,815.76 |
▼ 7.84 |
430,722 |
|
| 10:57:50 |
1,816.41 |
▼ 7.19 |
421,558 |
|
| 10:52:50 |
1,815.34 |
▼ 8.26 |
412,356 |
|
| 10:47:50 |
1,819.20 |
▼ 4.40 |
400,293 |
|
| 10:42:50 |
1,820.97 |
▼ 2.63 |
388,069 |
|
| 10:37:50 |
1,821.50 |
▼ 2.10 |
374,157 |
|
| 10:32:50 |
1,823.17 |
▼ 0.43 |
354,159 |
|
| 10:27:50 |
1,826.27 |
▲ 2.67 |
336,837 |
|
| 10:22:50 |
1,824.88 |
▲ 1.28 |
322,919 |
|
| 10:17:50 |
1,819.83 |
▼ 3.77 |
311,730 |
|
| 10:12:50 |
1,816.25 |
▼ 7.35 |
300,099 |
|
| 10:07:50 |
1,818.19 |
▼ 5.41 |
287,498 |
|
| 10:02:50 |
1,812.57 |
▼ 11.03 |
272,525 |
|
| 09:57:50 |
1,810.23 |
▼ 13.37 |
258,990 |
|
| 09:52:50 |
1,809.37 |
▼ 14.23 |
247,103 |
|
| 09:47:50 |
1,806.70 |
▼ 16.90 |
232,739 |
|
| 09:42:50 |
1,803.81 |
▼ 19.79 |
214,178 |
|
| 09:37:50 |
1,803.56 |
▼ 20.04 |
195,723 |
|
| 09:32:50 |
1,805.95 |
▼ 17.65 |
169,368 |
|
| 09:27:50 |
1,805.49 |
▼ 18.11 |
151,855 |
|
| 09:22:50 |
1,811.78 |
▼ 11.82 |
135,402 |
|
| 09:17:50 |
1,816.28 |
▼ 7.32 |
115,933 |
|
| 09:12:50 |
1,810.11 |
▼ 13.49 |
92,481 |
|
| 09:07:50 |
1,808.58 |
▼ 15.02 |
64,375 |
|
| 09:06:50 |
1,808.78 |
▼ 14.82 |
58,208 |
|
| 09:05:50 |
1,810.69 |
▼ 12.91 |
50,849 |
|
| 09:04:50 |
1,810.05 |
▼ 13.55 |
44,322 |
|
| 09:03:50 |
1,807.63 |
▼ 15.97 |
36,954 |
|
| 09:02:50 |
1,813.52 |
▼ 10.08 |
30,601 |
|
| 09:01:50 |
1,814.06 |
▼ 9.54 |
22,573 |
|
|
|
코스닥 시간대별 지수
| 시간 |
현재가 |
전일비 |
거래량 |
| 15:32:50 |
607.37 |
▲ 0.47 |
2,320,730 |
|
| 15:31:50 |
607.33 |
▲ 0.43 |
2,319,647 |
|
| 15:30:50 |
607.33 |
▲ 0.43 |
2,319,647 |
|
| 15:29:50 |
608.41 |
▲ 1.51 |
2,291,702 |
|
| 15:28:50 |
608.41 |
▲ 1.51 |
2,291,702 |
|
| 15:27:50 |
608.41 |
▲ 1.51 |
2,291,702 |
|
| 15:26:50 |
608.41 |
▲ 1.51 |
2,291,702 |
|
| 15:25:50 |
608.41 |
▲ 1.51 |
2,291,702 |
|
| 15:24:50 |
608.41 |
▲ 1.51 |
2,291,702 |
|
| 15:23:50 |
608.41 |
▲ 1.51 |
2,291,702 |
|
| 15:22:50 |
608.41 |
▲ 1.51 |
2,291,702 |
|
| 15:17:50 |
608.81 |
▲ 1.91 |
2,268,309 |
|
| 15:12:50 |
610.30 |
▲ 3.40 |
2,237,796 |
|
| 15:07:50 |
612.24 |
▲ 5.34 |
2,208,735 |
|
| 15:02:50 |
613.94 |
▲ 7.04 |
2,171,104 |
|
| 14:57:50 |
615.19 |
▲ 8.29 |
2,134,119 |
|
| 14:52:50 |
614.93 |
▲ 8.03 |
2,112,193 |
|
| 14:47:50 |
614.03 |
▲ 7.13 |
2,087,894 |
|
| 14:42:50 |
613.87 |
▲ 6.97 |
2,068,305 |
|
| 14:37:50 |
613.88 |
▲ 6.98 |
2,044,848 |
|
| 14:32:50 |
613.57 |
▲ 6.67 |
2,022,282 |
|
| 14:27:50 |
613.20 |
▲ 6.30 |
2,001,192 |
|
| 14:22:50 |
613.36 |
▲ 6.46 |
1,973,873 |
|
| 14:17:50 |
614.47 |
▲ 7.57 |
1,936,841 |
|
| 14:12:50 |
614.46 |
▲ 7.56 |
1,904,774 |
|
| 14:07:50 |
613.14 |
▲ 6.24 |
1,871,476 |
|
| 14:02:50 |
613.26 |
▲ 6.36 |
1,834,431 |
|
| 13:57:50 |
614.34 |
▲ 7.44 |
1,807,160 |
|
| 13:52:50 |
614.36 |
▲ 7.46 |
1,770,250 |
|
| 13:47:50 |
613.20 |
▲ 6.30 |
1,743,935 |
|
| 13:42:50 |
612.26 |
▲ 5.36 |
1,720,024 |
|
| 13:37:50 |
611.73 |
▲ 4.83 |
1,687,546 |
|
| 13:32:50 |
611.33 |
▲ 4.43 |
1,667,455 |
|
| 13:27:50 |
611.64 |
▲ 4.74 |
1,643,550 |
|
| 13:22:50 |
611.62 |
▲ 4.72 |
1,619,720 |
|
| 13:17:50 |
611.24 |
▲ 4.34 |
1,601,639 |
|
| 13:12:50 |
609.29 |
▲ 2.39 |
1,582,765 |
|
| 13:07:50 |
609.52 |
▲ 2.62 |
1,560,564 |
|
| 13:02:50 |
609.76 |
▲ 2.86 |
1,533,923 |
|
| 12:57:50 |
609.66 |
▲ 2.76 |
1,506,645 |
|
| 12:52:50 |
609.87 |
▲ 2.97 |
1,484,406 |
|
| 12:47:50 |
609.86 |
▲ 2.96 |
1,467,925 |
|
| 12:42:50 |
610.08 |
▲ 3.18 |
1,438,217 |
|
| 12:37:50 |
609.45 |
▲ 2.55 |
1,417,063 |
|
| 12:32:50 |
609.52 |
▲ 2.62 |
1,397,556 |
|
| 12:27:50 |
609.46 |
▲ 2.56 |
1,379,913 |
|
| 12:22:50 |
608.69 |
▲ 1.79 |
1,366,904 |
|
| 12:17:50 |
607.87 |
▲ 0.97 |
1,352,600 |
|
| 12:12:50 |
608.01 |
▲ 1.11 |
1,340,198 |
|
| 12:07:50 |
606.82 |
▼ 0.08 |
1,324,648 |
|
| 12:02:50 |
608.23 |
▲ 1.33 |
1,304,071 |
|
| 11:57:50 |
609.52 |
▲ 2.62 |
1,277,189 |
|
| 11:52:50 |
609.80 |
▲ 2.90 |
1,257,732 |
|
| 11:47:50 |
609.79 |
▲ 2.89 |
1,239,843 |
|
| 11:42:50 |
609.77 |
▲ 2.87 |
1,219,008 |
|
| 11:37:50 |
610.32 |
▲ 3.42 |
1,197,342 |
|
| 11:32:50 |
610.31 |
▲ 3.41 |
1,179,069 |
|
| 11:27:50 |
610.50 |
▲ 3.60 |
1,156,667 |
|
| 11:22:50 |
610.57 |
▲ 3.67 |
1,138,384 |
|
| 11:17:50 |
610.45 |
▲ 3.55 |
1,114,024 |
|
| 11:12:50 |
609.77 |
▲ 2.87 |
1,092,252 |
|
| 11:07:50 |
609.42 |
▲ 2.52 |
1,072,368 |
|
| 11:02:50 |
608.01 |
▲ 1.11 |
1,052,486 |
|
| 10:57:50 |
607.69 |
▲ 0.79 |
1,030,194 |
|
| 10:52:50 |
607.58 |
▲ 0.68 |
1,009,204 |
|
| 10:47:50 |
609.00 |
▲ 2.10 |
986,890 |
|
| 10:42:50 |
608.35 |
▲ 1.45 |
960,767 |
|
| 10:37:50 |
608.95 |
▲ 2.05 |
935,747 |
|
| 10:32:50 |
610.05 |
▲ 3.15 |
909,212 |
|
| 10:27:50 |
611.30 |
▲ 4.40 |
873,953 |
|
| 10:22:50 |
610.42 |
▲ 3.52 |
844,742 |
|
| 10:17:50 |
608.88 |
▲ 1.98 |
814,525 |
|
| 10:12:50 |
608.40 |
▲ 1.50 |
783,918 |
|
| 10:07:50 |
608.29 |
▲ 1.39 |
749,956 |
|
| 10:02:50 |
606.20 |
▼ 0.70 |
715,262 |
|
| 09:57:50 |
605.70 |
▼ 1.20 |
680,449 |
|
| 09:52:50 |
604.40 |
▼ 2.50 |
645,799 |
|
| 09:47:50 |
603.58 |
▼ 3.32 |
613,063 |
|
| 09:42:50 |
602.00 |
▼ 4.90 |
573,899 |
|
| 09:37:50 |
601.36 |
▼ 5.54 |
533,606 |
|
| 09:32:50 |
603.41 |
▼ 3.49 |
490,317 |
|
| 09:27:50 |
602.70 |
▼ 4.20 |
442,426 |
|
| 09:22:50 |
605.15 |
▼ 1.75 |
387,878 |
|
| 09:17:50 |
606.69 |
▼ 0.21 |
320,596 |
|
| 09:12:50 |
602.12 |
▼ 4.78 |
260,500 |
|
| 09:07:50 |
600.74 |
▼ 6.16 |
175,352 |
|
| 09:06:50 |
601.38 |
▼ 5.52 |
162,269 |
|
| 09:05:50 |
602.21 |
▼ 4.69 |
147,668 |
|
| 09:04:50 |
602.21 |
▼ 4.69 |
129,615 |
|
| 09:03:50 |
601.30 |
▼ 5.60 |
110,023 |
|
| 09:02:50 |
602.70 |
▼ 4.20 |
86,149 |
|
| 09:01:50 |
602.73 |
▼ 4.17 |
60,078 |
|
|
|
|
|
04.08 15:59
코스피 시간대별 지수
