|
|
 08.21 15:45 |
전체 l 8주간 l 차트 |
|
코스피 |
코스닥 |
| 지수 |
전일 |
2,270.06 |
2,247.88 |
787.15 |
769.78 |
| 전일비 |
등락률 |
▲ 22.18 |
▲ 0.99% |
▲ 17.37 |
▲ 2.26% |
| 시가/고가/저가 |
2,248.04 / 2,272.86 / 2,244.59 |
773.12 / 788.92 / 772.59 |
| 상한가/상승/보합/하락/하한가 |
↑0 / ▲523 / 82 / ▼293 / ↓0 |
↑3 / ▲891 / 102 / ▼249 / ↓0 |
| 거래량(천주) |
전일동시간대비 |
290,503 |
▲ 22,805 |
504,193 |
▲ 27,913 |
| 거래대금(백만원) |
전일동시간대비 |
5,093,280 |
▲ 783,445 |
3,420,379 |
▲ 233,375 |
| 52주 최고 |
등락률 |
2,607.10 |
▼ 12.93% |
932.01 |
▼ 15.54% |
| 52주 최저 |
등락률 |
2,218.09 |
▲ 2.34% |
637.36 |
▲ 23.50% |
| 연중 최고 |
등락률 |
2,607.10 |
▼ 12.93% |
932.01 |
▼ 15.54% |
| 연중 최저 |
등락률 |
2,218.09 |
▲ 2.34% |
743.68 |
▲ 5.85% |
|
지수 |
전일비 |
거래량 |
베이시스 |
미결제약정(계약) |
전일비 |
| 선물 18년 9월물 |
292.50 |
▲ 3.45 |
200,848(계약) |
0.57 |
309,124 |
▲ 280,139 |
| KOSPI 200 |
291.93 |
▲ 3.32 |
78,660(천주) |
- |
- |
- |
|
 코스피 시간대별 지수
| 시간 |
현재가 |
전일비 |
거래량 |
| 15:32:30 |
2,270.06 |
▲ 22.18 |
290,503 |
|
| 15:31:50 |
2,270.06 |
▲ 22.18 |
290,503 |
|
| 15:30:50 |
2,270.06 |
▲ 22.18 |
290,503 |
|
| 15:29:50 |
2,271.67 |
▲ 23.79 |
282,941 |
|
| 15:28:50 |
2,271.67 |
▲ 23.79 |
282,941 |
|
| 15:27:50 |
2,271.67 |
▲ 23.79 |
282,941 |
|
| 15:26:50 |
2,271.67 |
▲ 23.79 |
282,941 |
|
| 15:25:50 |
2,271.67 |
▲ 23.79 |
282,941 |
|
| 15:24:50 |
2,271.67 |
▲ 23.79 |
282,941 |
|
| 15:23:50 |
2,271.67 |
▲ 23.79 |
282,941 |
|
| 15:22:50 |
2,271.67 |
▲ 23.79 |
282,941 |
|
| 15:17:50 |
2,271.02 |
▲ 23.14 |
279,928 |
|
| 15:12:50 |
2,271.11 |
▲ 23.23 |
275,391 |
|
| 15:07:50 |
2,269.38 |
▲ 21.50 |
271,070 |
|
| 15:02:50 |
2,271.08 |
▲ 23.20 |
266,881 |
|
| 14:57:50 |
2,271.62 |
▲ 23.74 |
261,902 |
|
| 14:52:50 |
2,271.82 |
▲ 23.94 |
257,670 |
|
| 14:47:50 |
2,270.49 |
▲ 22.61 |
252,206 |
|
| 14:42:50 |
2,269.40 |
▲ 21.52 |
247,242 |
|
| 14:37:50 |
2,269.53 |
▲ 21.65 |
243,812 |
|
| 14:32:50 |
2,270.84 |
▲ 22.96 |
239,914 |
|
| 14:27:50 |
2,271.27 |
▲ 23.39 |
235,266 |
|
| 14:22:50 |
2,269.27 |
▲ 21.39 |
230,718 |
|
| 14:17:50 |
2,269.15 |
▲ 21.27 |
226,647 |
|
| 14:12:50 |
2,267.68 |
▲ 19.80 |
223,232 |
|
| 14:07:50 |
2,269.42 |
▲ 21.54 |
219,295 |
|
| 14:02:50 |
2,269.55 |
▲ 21.67 |
214,665 |
|
| 13:57:50 |
2,268.50 |
▲ 20.62 |
210,685 |
|
| 13:52:50 |
2,266.71 |
▲ 18.83 |
206,537 |
|
| 13:47:50 |
2,266.30 |
▲ 18.42 |
202,210 |
|
| 13:42:50 |
2,267.13 |
▲ 19.25 |
199,615 |
|
| 13:37:50 |
2,269.09 |
▲ 21.21 |
196,841 |
|
| 13:32:50 |
2,268.55 |
▲ 20.67 |
193,469 |
|
| 13:27:50 |
2,268.52 |
▲ 20.64 |
190,478 |
|
| 13:22:50 |
2,268.13 |
▲ 20.25 |
188,463 |
|
| 13:17:50 |
2,268.16 |
▲ 20.28 |
186,067 |
|
| 13:12:50 |
2,268.22 |
▲ 20.34 |
183,928 |
|
| 13:07:50 |
2,268.17 |
▲ 20.29 |
181,617 |
|
| 13:02:50 |
2,268.24 |
▲ 20.36 |
179,874 |
|
| 12:57:50 |
2,267.95 |
▲ 20.07 |
177,910 |
|
| 12:52:50 |
2,267.62 |
▲ 19.74 |
176,231 |
|
| 12:47:50 |
2,268.48 |
▲ 20.60 |
174,497 |
|
| 12:42:50 |
2,266.26 |
▲ 18.38 |
172,846 |
|
| 12:37:50 |
2,265.95 |
▲ 18.07 |
171,401 |
|
| 12:32:50 |
2,264.98 |
▲ 17.10 |
169,644 |
|
| 12:27:50 |
2,266.41 |
▲ 18.53 |
167,925 |
|
| 12:22:50 |
2,266.27 |
▲ 18.39 |
166,282 |
|
| 12:17:50 |
2,265.28 |
▲ 17.40 |
164,615 |
|
| 12:12:50 |
2,264.60 |
▲ 16.72 |
163,053 |
|
| 12:07:50 |
2,265.76 |
▲ 17.88 |
161,438 |
|
| 12:02:50 |
2,266.20 |
▲ 18.32 |
159,871 |
|
| 11:57:50 |
2,266.10 |
▲ 18.22 |
158,124 |
|
| 11:52:50 |
2,267.53 |
▲ 19.65 |
155,705 |
|
| 11:47:50 |
2,266.25 |
▲ 18.37 |
153,253 |
|
| 11:42:50 |
2,262.33 |
▲ 14.45 |
150,818 |
|
| 11:37:50 |
2,261.10 |
▲ 13.22 |
148,690 |
|
| 11:32:50 |
2,258.85 |
▲ 10.97 |
146,623 |
|
| 11:27:50 |
2,259.22 |
▲ 11.34 |
144,247 |
|
| 11:22:50 |
2,259.68 |
▲ 11.80 |
141,936 |
|
| 11:17:50 |
2,258.38 |
▲ 10.50 |
139,337 |
|
| 11:12:50 |
2,256.44 |
▲ 8.56 |
136,350 |
|
| 11:07:50 |
2,255.89 |
▲ 8.01 |
133,498 |
|
| 11:02:50 |
2,255.57 |
▲ 7.69 |
130,461 |
|
| 10:57:50 |
2,256.66 |
▲ 8.78 |
126,886 |
|
| 10:52:50 |
2,256.30 |
▲ 8.42 |
123,322 |
|
| 10:47:50 |
2,254.44 |
▲ 6.56 |
119,981 |
|
| 10:42:50 |
2,255.70 |
▲ 7.82 |
116,939 |
|
| 10:37:50 |
2,255.15 |
▲ 7.27 |
113,332 |
|
| 10:32:50 |
2,255.39 |
▲ 7.51 |
108,645 |
|
| 10:27:50 |
2,254.71 |
▲ 6.83 |
104,279 |
|
| 10:22:50 |
2,255.24 |
▲ 7.36 |
100,815 |
|
| 10:17:50 |
2,256.47 |
▲ 8.59 |
97,021 |
|
| 10:12:50 |
2,253.48 |
▲ 5.60 |
91,876 |
|
| 10:07:50 |
2,251.96 |
▲ 4.08 |
86,620 |
|
| 10:02:50 |
2,252.47 |
▲ 4.59 |
81,745 |
|
| 09:57:50 |
2,253.30 |
▲ 5.42 |
76,304 |
|
| 09:52:50 |
2,254.41 |
▲ 6.53 |
71,067 |
|
| 09:47:50 |
2,252.83 |
▲ 4.95 |
66,666 |
|
| 09:42:50 |
2,252.88 |
▲ 5.00 |
60,727 |
|
| 09:37:50 |
2,252.38 |
▲ 4.50 |
55,615 |
|
| 09:32:50 |
2,250.77 |
▲ 2.89 |
49,742 |
|
| 09:27:50 |
2,251.22 |
▲ 3.34 |
43,212 |
|
| 09:22:50 |
2,251.38 |
▲ 3.50 |
36,435 |
|
| 09:17:50 |
2,251.72 |
▲ 3.84 |
29,811 |
|
| 09:12:50 |
2,251.92 |
▲ 4.04 |
22,936 |
|
| 09:08:50 |
2,251.46 |
▲ 3.58 |
16,237 |
|
| 09:07:50 |
2,249.38 |
▲ 1.50 |
14,766 |
|
| 09:06:50 |
2,247.76 |
▼ 0.12 |
13,307 |
|
| 09:05:50 |
2,248.26 |
▲ 0.38 |
11,936 |
|
| 09:04:50 |
2,249.80 |
▲ 1.92 |
10,552 |
|
| 09:03:50 |
2,248.15 |
▲ 0.27 |
9,163 |
|
| 09:02:50 |
2,246.86 |
▼ 1.02 |
7,702 |
|
| 09:01:50 |
2,244.65 |
▼ 3.23 |
6,171 |
|
|
|
코스닥 시간대별 지수
| 시간 |
현재가 |
전일비 |
거래량 |
| 15:30:30 |
787.18 |
▲ 17.40 |
502,350 |
|
| 15:29:50 |
787.36 |
▲ 17.58 |
494,333 |
|
| 15:28:50 |
787.36 |
▲ 17.58 |
494,333 |
|
| 15:27:50 |
787.36 |
▲ 17.58 |
494,333 |
|
| 15:26:50 |
787.36 |
▲ 17.58 |
494,333 |
|
| 15:25:50 |
787.36 |
▲ 17.58 |
494,333 |
|
| 15:24:50 |
787.36 |
▲ 17.58 |
494,333 |
|
| 15:23:50 |
787.36 |
▲ 17.58 |
494,333 |
|
| 15:22:50 |
787.36 |
▲ 17.58 |
494,333 |
|
| 15:21:50 |
787.36 |
▲ 17.58 |
494,333 |
|
| 15:20:50 |
787.36 |
▲ 17.58 |
494,333 |
|
| 15:15:50 |
787.29 |
▲ 17.51 |
485,748 |
|
| 15:10:50 |
788.04 |
▲ 18.26 |
478,556 |
|
| 15:05:50 |
788.33 |
▲ 18.55 |
470,912 |
|
| 15:00:50 |
788.34 |
▲ 18.56 |
464,254 |
|
| 14:55:50 |
788.42 |
▲ 18.64 |
457,587 |
|
| 14:50:50 |
788.33 |
▲ 18.55 |
451,274 |
|
| 14:45:50 |
788.42 |
▲ 18.64 |
445,172 |
|
| 14:40:50 |
787.38 |
▲ 17.60 |
439,388 |
|
| 14:35:50 |
787.02 |
▲ 17.24 |
433,782 |
|
| 14:30:50 |
787.25 |
▲ 17.47 |
429,498 |
|
| 14:25:50 |
786.78 |
▲ 17.00 |
423,831 |
|
| 14:20:50 |
786.06 |
▲ 16.28 |
417,540 |
|
| 14:15:50 |
785.32 |
▲ 15.54 |
412,409 |
|
| 14:10:50 |
784.58 |
▲ 14.80 |
407,295 |
|
| 14:05:50 |
785.05 |
▲ 15.27 |
402,129 |
|
| 14:00:50 |
784.52 |
▲ 14.74 |
397,550 |
|
| 13:55:50 |
783.93 |
▲ 14.15 |
392,928 |
|
| 13:50:50 |
783.37 |
▲ 13.59 |
388,351 |
|
| 13:45:50 |
783.62 |
▲ 13.84 |
384,320 |
|
| 13:40:50 |
784.16 |
▲ 14.38 |
380,460 |
|
| 13:35:50 |
784.30 |
▲ 14.52 |
376,923 |
|
| 13:30:50 |
784.21 |
▲ 14.43 |
372,434 |
|
| 13:25:50 |
783.73 |
▲ 13.95 |
368,649 |
|
| 13:20:50 |
783.62 |
▲ 13.84 |
364,521 |
|
| 13:15:50 |
783.35 |
▲ 13.57 |
360,396 |
|
| 13:10:50 |
782.60 |
▲ 12.82 |
356,238 |
|
| 13:05:50 |
782.44 |
▲ 12.66 |
352,545 |
|
| 13:00:50 |
782.37 |
▲ 12.59 |
348,825 |
|
| 12:55:50 |
781.95 |
▲ 12.17 |
345,577 |
|
| 12:50:50 |
781.38 |
▲ 11.60 |
342,256 |
|
| 12:45:50 |
781.11 |
▲ 11.33 |
338,853 |
|
| 12:40:50 |
780.98 |
▲ 11.20 |
335,612 |
|
| 12:35:50 |
780.99 |
▲ 11.21 |
332,837 |
|
| 12:30:50 |
781.15 |
▲ 11.37 |
329,531 |
|
| 12:25:50 |
781.26 |
▲ 11.48 |
326,292 |
|
| 12:20:50 |
781.21 |
▲ 11.43 |
322,892 |
|
| 12:15:50 |
781.08 |
▲ 11.30 |
319,919 |
|
| 12:10:50 |
781.04 |
▲ 11.26 |
316,936 |
|
| 12:05:50 |
780.78 |
▲ 11.00 |
313,950 |
|
| 12:00:50 |
780.78 |
▲ 11.00 |
310,530 |
|
| 11:55:50 |
780.85 |
▲ 11.07 |
306,676 |
|
| 11:50:50 |
780.70 |
▲ 10.92 |
302,700 |
|
| 11:45:50 |
780.46 |
▲ 10.68 |
298,942 |
|
| 11:40:50 |
780.33 |
▲ 10.55 |
294,317 |
|
| 11:35:50 |
780.46 |
▲ 10.68 |
290,121 |
|
| 11:30:50 |
780.35 |
▲ 10.57 |
286,283 |
|
| 11:25:50 |
780.34 |
▲ 10.56 |
280,582 |
|
| 11:20:50 |
780.32 |
▲ 10.54 |
276,026 |
|
| 11:15:50 |
780.11 |
▲ 10.33 |
271,233 |
|
| 11:10:50 |
779.84 |
▲ 10.06 |
266,745 |
|
| 11:05:50 |
779.75 |
▲ 9.97 |
261,129 |
|
| 11:00:50 |
779.69 |
▲ 9.91 |
255,197 |
|
| 10:55:50 |
779.62 |
▲ 9.84 |
248,885 |
|
| 10:50:50 |
778.89 |
▲ 9.11 |
242,980 |
|
| 10:45:50 |
778.59 |
▲ 8.81 |
235,746 |
|
| 10:40:50 |
778.21 |
▲ 8.43 |
229,484 |
|
| 10:35:50 |
778.64 |
▲ 8.86 |
223,788 |
|
| 10:30:50 |
778.40 |
▲ 8.62 |
218,626 |
|
| 10:25:50 |
778.18 |
▲ 8.40 |
212,703 |
|
| 10:20:50 |
778.42 |
▲ 8.64 |
206,461 |
|
| 10:15:50 |
778.19 |
▲ 8.41 |
200,686 |
|
| 10:10:50 |
776.77 |
▲ 6.99 |
193,042 |
|
| 10:05:50 |
777.60 |
▲ 7.82 |
186,030 |
|
| 10:00:50 |
777.85 |
▲ 8.07 |
179,372 |
|
| 09:55:50 |
778.12 |
▲ 8.34 |
171,833 |
|
| 09:50:50 |
777.62 |
▲ 7.84 |
163,174 |
|
| 09:45:50 |
777.24 |
▲ 7.46 |
154,463 |
|
| 09:40:50 |
777.63 |
▲ 7.85 |
144,428 |
|
| 09:35:50 |
776.73 |
▲ 6.95 |
132,098 |
|
| 09:30:50 |
776.53 |
▲ 6.75 |
121,183 |
|
| 09:25:50 |
776.37 |
▲ 6.59 |
107,813 |
|
| 09:20:50 |
774.65 |
▲ 4.87 |
87,644 |
|
| 09:15:50 |
775.29 |
▲ 5.51 |
70,496 |
|
| 09:10:50 |
774.19 |
▲ 4.41 |
53,403 |
|
| 09:08:50 |
774.23 |
▲ 4.45 |
45,180 |
|
| 09:07:50 |
773.89 |
▲ 4.11 |
41,401 |
|
| 09:06:50 |
773.69 |
▲ 3.91 |
37,544 |
|
| 09:05:50 |
773.77 |
▲ 3.99 |
33,349 |
|
| 09:04:50 |
773.52 |
▲ 3.74 |
28,677 |
|
| 09:03:50 |
773.60 |
▲ 3.82 |
24,127 |
|
| 09:02:50 |
773.58 |
▲ 3.80 |
19,254 |
|
| 09:01:50 |
772.59 |
▲ 2.81 |
13,762 |
|
|
|
|
|
RSS
