|
|
 06.26 07:40 |
전체 l 8주간 l 차트 |
|
코스피 |
코스닥 |
| 지수 |
전일 |
2,378.60 |
2,370.37 |
668.93 |
663.28 |
| 전일비 |
등락률 |
▲ 8.23 |
▲ 0.35% |
▲ 5.65 |
▲ 0.85% |
| 시가/고가/저가 |
2,371.54 / 2,380.94 / 2,369.17 |
665.19 / 669.05 / 665.02 |
| 상한가/상승/보합/하락/하한가 |
↑0 / ▲0 / 0 / ▼0 / ↓0 |
↑0 / ▲0 / 0 / ▼0 / ↓0 |
| 거래량(천주) |
전일동시간대비 |
256,259 |
▲ 250,985 |
560,305 |
▲ 546,029 |
| 거래대금(백만원) |
전일동시간대비 |
5,863,390 |
▲ 5,729,913 |
2,664,569 |
▲ 2,612,311 |
| 52주 최고 |
등락률 |
2,387.29 |
▼ 0.36% |
710.42 |
▼ 5.84% |
| 52주 최저 |
등락률 |
1,900.83 |
▲ 25.13% |
573.54 |
▲ 16.63% |
| 연중 최고 |
등락률 |
2,387.29 |
▼ 0.36% |
678.82 |
▼ 1.46% |
| 연중 최저 |
등락률 |
2,015.68 |
▲ 18.00% |
596.85 |
▲ 12.08% |
|
지수 |
전일비 |
거래량 |
베이시스 |
미결제약정(계약) |
전일비 |
| 선물 17년 9월물 |
0.00 |
310.6 |
153,070(계약) |
0.65 |
266,906 |
▲ 236,036 |
| KOSPI 200 |
310.26 |
▲ 0.79 |
81,460(천주) |
- |
- |
- |
|
 코스피 시간대별 지수
| 시간 |
현재가 |
전일비 |
거래량 |
| 15:30:30 |
2,378.10 |
▲ 7.73 |
245,677 |
|
| 15:29:50 |
2,377.11 |
▲ 6.74 |
238,324 |
|
| 15:28:50 |
2,377.11 |
▲ 6.74 |
238,324 |
|
| 15:27:50 |
2,377.11 |
▲ 6.74 |
238,324 |
|
| 15:26:50 |
2,377.11 |
▲ 6.74 |
238,324 |
|
| 15:25:50 |
2,377.11 |
▲ 6.74 |
238,324 |
|
| 15:24:50 |
2,377.11 |
▲ 6.74 |
238,324 |
|
| 15:23:50 |
2,377.11 |
▲ 6.74 |
238,324 |
|
| 15:22:50 |
2,377.11 |
▲ 6.74 |
238,324 |
|
| 15:21:50 |
2,377.11 |
▲ 6.74 |
238,324 |
|
| 15:20:50 |
2,377.11 |
▲ 6.74 |
238,324 |
|
| 15:15:50 |
2,377.23 |
▲ 6.86 |
233,644 |
|
| 15:10:50 |
2,377.26 |
▲ 6.89 |
229,710 |
|
| 15:05:50 |
2,377.52 |
▲ 7.15 |
225,569 |
|
| 15:00:50 |
2,377.28 |
▲ 6.91 |
222,088 |
|
| 14:55:50 |
2,376.61 |
▲ 6.24 |
218,526 |
|
| 14:50:50 |
2,375.63 |
▲ 5.26 |
214,514 |
|
| 14:45:50 |
2,375.49 |
▲ 5.12 |
211,178 |
|
| 14:40:50 |
2,376.01 |
▲ 5.64 |
207,527 |
|
| 14:35:50 |
2,376.13 |
▲ 5.76 |
204,313 |
|
| 14:30:50 |
2,377.37 |
▲ 7.00 |
201,076 |
|
| 14:25:50 |
2,377.54 |
▲ 7.17 |
198,098 |
|
| 14:20:50 |
2,376.19 |
▲ 5.82 |
195,400 |
|
| 14:15:50 |
2,375.53 |
▲ 5.16 |
193,055 |
|
| 14:10:50 |
2,375.88 |
▲ 5.51 |
190,545 |
|
| 14:05:50 |
2,376.16 |
▲ 5.79 |
187,967 |
|
| 14:00:50 |
2,374.07 |
▲ 3.70 |
185,181 |
|
| 13:55:50 |
2,373.96 |
▲ 3.59 |
181,908 |
|
| 13:50:50 |
2,374.99 |
▲ 4.62 |
179,217 |
|
| 13:45:50 |
2,373.74 |
▲ 3.37 |
176,658 |
|
| 13:40:50 |
2,374.31 |
▲ 3.94 |
174,396 |
|
| 13:35:50 |
2,373.79 |
▲ 3.42 |
172,337 |
|
| 13:30:50 |
2,373.47 |
▲ 3.10 |
169,835 |
|
| 13:25:50 |
2,372.83 |
▲ 2.46 |
167,261 |
|
| 13:20:50 |
2,373.85 |
▲ 3.48 |
165,452 |
|
| 13:15:50 |
2,373.29 |
▲ 2.92 |
163,456 |
|
| 13:10:50 |
2,372.20 |
▲ 1.83 |
161,158 |
|
| 13:05:50 |
2,372.42 |
▲ 2.05 |
159,116 |
|
| 13:00:50 |
2,373.08 |
▲ 2.71 |
157,191 |
|
| 12:55:50 |
2,372.26 |
▲ 1.89 |
154,691 |
|
| 12:50:50 |
2,371.76 |
▲ 1.39 |
152,842 |
|
| 12:45:50 |
2,371.64 |
▲ 1.27 |
150,925 |
|
| 12:40:50 |
2,371.03 |
▲ 0.66 |
149,446 |
|
| 12:35:50 |
2,371.07 |
▲ 0.70 |
147,639 |
|
| 12:30:50 |
2,370.69 |
▲ 0.32 |
145,803 |
|
| 12:25:50 |
2,370.82 |
▲ 0.45 |
144,025 |
|
| 12:20:50 |
2,370.78 |
▲ 0.41 |
141,780 |
|
| 12:15:50 |
2,371.08 |
▲ 0.71 |
139,816 |
|
| 12:10:50 |
2,371.32 |
▲ 0.95 |
138,056 |
|
| 12:05:50 |
2,372.84 |
▲ 2.47 |
136,002 |
|
| 12:00:50 |
2,373.27 |
▲ 2.90 |
133,634 |
|
| 11:55:50 |
2,372.79 |
▲ 2.42 |
130,434 |
|
| 11:50:50 |
2,372.84 |
▲ 2.47 |
128,025 |
|
| 11:45:50 |
2,372.07 |
▲ 1.70 |
125,727 |
|
| 11:40:50 |
2,372.54 |
▲ 2.17 |
122,778 |
|
| 11:35:50 |
2,372.44 |
▲ 2.07 |
119,701 |
|
| 11:30:50 |
2,372.18 |
▲ 1.81 |
117,757 |
|
| 11:25:50 |
2,371.74 |
▲ 1.37 |
115,403 |
|
| 11:20:50 |
2,372.05 |
▲ 1.68 |
112,928 |
|
| 11:15:50 |
2,370.80 |
▲ 0.43 |
110,134 |
|
| 11:10:50 |
2,370.56 |
▲ 0.19 |
106,908 |
|
| 11:05:50 |
2,371.65 |
▲ 1.28 |
103,356 |
|
| 11:00:50 |
2,372.32 |
▲ 1.95 |
100,670 |
|
| 10:55:50 |
2,369.88 |
▼ 0.49 |
98,491 |
|
| 10:50:50 |
2,371.61 |
▲ 1.24 |
96,411 |
|
| 10:45:50 |
2,370.00 |
▼ 0.37 |
94,263 |
|
| 10:40:50 |
2,373.33 |
▲ 2.96 |
91,910 |
|
| 10:35:50 |
2,374.12 |
▲ 3.75 |
89,732 |
|
| 10:30:50 |
2,373.12 |
▲ 2.75 |
87,346 |
|
| 10:25:50 |
2,374.57 |
▲ 4.20 |
84,569 |
|
| 10:20:50 |
2,376.43 |
▲ 6.06 |
81,361 |
|
| 10:15:50 |
2,378.74 |
▲ 8.37 |
78,389 |
|
| 10:10:50 |
2,380.05 |
▲ 9.68 |
75,381 |
|
| 10:05:50 |
2,380.71 |
▲ 10.34 |
72,299 |
|
| 10:00:50 |
2,380.21 |
▲ 9.84 |
68,800 |
|
| 09:55:50 |
2,376.90 |
▲ 6.53 |
64,781 |
|
| 09:50:50 |
2,376.08 |
▲ 5.71 |
61,014 |
|
| 09:45:50 |
2,376.37 |
▲ 6.00 |
57,383 |
|
| 09:40:50 |
2,374.06 |
▲ 3.69 |
53,924 |
|
| 09:35:50 |
2,374.05 |
▲ 3.68 |
49,622 |
|
| 09:30:50 |
2,373.74 |
▲ 3.37 |
44,840 |
|
| 09:25:50 |
2,375.15 |
▲ 4.78 |
39,238 |
|
| 09:20:50 |
2,373.60 |
▲ 3.23 |
33,542 |
|
| 09:15:50 |
2,373.72 |
▲ 3.35 |
27,470 |
|
| 09:10:50 |
2,372.27 |
▲ 1.90 |
22,019 |
|
| 09:07:50 |
2,373.24 |
▲ 2.87 |
18,060 |
|
| 09:06:50 |
2,373.35 |
▲ 2.98 |
16,500 |
|
| 09:05:50 |
2,373.45 |
▲ 3.08 |
14,896 |
|
| 09:04:50 |
2,373.06 |
▲ 2.69 |
13,494 |
|
| 09:03:50 |
2,370.27 |
▼ 0.10 |
11,977 |
|
| 09:02:50 |
2,373.97 |
▲ 3.60 |
10,129 |
|
| 09:01:50 |
2,372.34 |
▲ 1.97 |
7,252 |
|
|
|
코스닥 시간대별 지수
| 시간 |
현재가 |
전일비 |
거래량 |
| 15:32:40 |
668.92 |
▲ 5.64 |
553,197 |
|
| 15:31:50 |
668.92 |
▲ 5.64 |
553,197 |
|
| 15:30:50 |
668.92 |
▲ 5.64 |
553,197 |
|
| 15:29:50 |
668.95 |
▲ 5.67 |
541,854 |
|
| 15:28:50 |
668.95 |
▲ 5.67 |
541,854 |
|
| 15:27:50 |
668.95 |
▲ 5.67 |
541,854 |
|
| 15:26:50 |
668.95 |
▲ 5.67 |
541,854 |
|
| 15:25:50 |
668.95 |
▲ 5.67 |
541,854 |
|
| 15:24:50 |
668.95 |
▲ 5.67 |
541,854 |
|
| 15:23:50 |
668.95 |
▲ 5.67 |
541,854 |
|
| 15:22:50 |
668.95 |
▲ 5.67 |
541,854 |
|
| 15:17:50 |
668.69 |
▲ 5.41 |
535,256 |
|
| 15:12:50 |
668.70 |
▲ 5.42 |
527,465 |
|
| 15:07:50 |
668.50 |
▲ 5.22 |
520,490 |
|
| 15:02:50 |
668.51 |
▲ 5.23 |
513,888 |
|
| 14:57:50 |
668.40 |
▲ 5.12 |
507,839 |
|
| 14:52:50 |
668.41 |
▲ 5.13 |
501,532 |
|
| 14:47:50 |
668.30 |
▲ 5.02 |
494,609 |
|
| 14:42:50 |
668.29 |
▲ 5.01 |
489,759 |
|
| 14:37:50 |
668.28 |
▲ 5.00 |
484,738 |
|
| 14:32:50 |
668.22 |
▲ 4.94 |
479,031 |
|
| 14:27:50 |
668.19 |
▲ 4.91 |
471,712 |
|
| 14:22:50 |
667.88 |
▲ 4.60 |
463,974 |
|
| 14:17:50 |
667.81 |
▲ 4.53 |
456,437 |
|
| 14:12:50 |
667.86 |
▲ 4.58 |
450,377 |
|
| 14:07:50 |
667.81 |
▲ 4.53 |
444,099 |
|
| 14:02:50 |
667.69 |
▲ 4.41 |
438,324 |
|
| 13:57:50 |
667.44 |
▲ 4.16 |
432,053 |
|
| 13:52:50 |
667.79 |
▲ 4.51 |
427,319 |
|
| 13:47:50 |
667.58 |
▲ 4.30 |
423,214 |
|
| 13:42:50 |
667.50 |
▲ 4.22 |
419,215 |
|
| 13:37:50 |
667.62 |
▲ 4.34 |
415,573 |
|
| 13:32:50 |
667.55 |
▲ 4.27 |
411,004 |
|
| 13:27:50 |
667.52 |
▲ 4.24 |
407,049 |
|
| 13:22:50 |
667.59 |
▲ 4.31 |
403,869 |
|
| 13:17:50 |
667.52 |
▲ 4.24 |
400,844 |
|
| 13:12:50 |
667.38 |
▲ 4.10 |
398,534 |
|
| 13:07:50 |
667.33 |
▲ 4.05 |
395,668 |
|
| 13:02:50 |
667.35 |
▲ 4.07 |
392,475 |
|
| 12:57:50 |
667.24 |
▲ 3.96 |
388,953 |
|
| 12:52:50 |
667.17 |
▲ 3.89 |
385,142 |
|
| 12:47:50 |
667.06 |
▲ 3.78 |
381,224 |
|
| 12:42:50 |
667.21 |
▲ 3.93 |
378,109 |
|
| 12:37:50 |
667.07 |
▲ 3.79 |
374,550 |
|
| 12:32:50 |
667.15 |
▲ 3.87 |
371,501 |
|
| 12:27:50 |
667.26 |
▲ 3.98 |
367,692 |
|
| 12:22:50 |
667.10 |
▲ 3.82 |
363,576 |
|
| 12:17:50 |
667.22 |
▲ 3.94 |
360,269 |
|
| 12:12:50 |
667.22 |
▲ 3.94 |
356,075 |
|
| 12:07:50 |
667.19 |
▲ 3.91 |
352,217 |
|
| 12:02:50 |
667.24 |
▲ 3.96 |
347,120 |
|
| 11:57:50 |
667.30 |
▲ 4.02 |
342,466 |
|
| 11:52:50 |
667.26 |
▲ 3.98 |
337,341 |
|
| 11:47:50 |
667.07 |
▲ 3.79 |
333,388 |
|
| 11:42:50 |
667.05 |
▲ 3.77 |
329,651 |
|
| 11:37:50 |
666.79 |
▲ 3.51 |
325,336 |
|
| 11:32:50 |
666.90 |
▲ 3.62 |
319,898 |
|
| 11:27:50 |
666.82 |
▲ 3.54 |
315,635 |
|
| 11:22:50 |
666.87 |
▲ 3.59 |
311,151 |
|
| 11:17:50 |
666.72 |
▲ 3.44 |
306,255 |
|
| 11:12:50 |
666.64 |
▲ 3.36 |
302,004 |
|
| 11:07:50 |
666.82 |
▲ 3.54 |
297,254 |
|
| 11:02:50 |
666.82 |
▲ 3.54 |
292,599 |
|
| 10:57:50 |
666.81 |
▲ 3.53 |
286,920 |
|
| 10:52:50 |
666.80 |
▲ 3.52 |
280,728 |
|
| 10:47:50 |
666.86 |
▲ 3.58 |
273,211 |
|
| 10:42:50 |
667.13 |
▲ 3.85 |
266,947 |
|
| 10:37:50 |
667.10 |
▲ 3.82 |
260,306 |
|
| 10:32:50 |
666.92 |
▲ 3.64 |
252,708 |
|
| 10:27:50 |
666.83 |
▲ 3.55 |
245,905 |
|
| 10:22:50 |
667.04 |
▲ 3.76 |
237,607 |
|
| 10:17:50 |
667.00 |
▲ 3.72 |
229,399 |
|
| 10:12:50 |
666.89 |
▲ 3.61 |
220,802 |
|
| 10:07:50 |
666.76 |
▲ 3.48 |
210,106 |
|
| 10:02:50 |
666.53 |
▲ 3.25 |
200,033 |
|
| 09:57:50 |
666.55 |
▲ 3.27 |
189,071 |
|
| 09:52:50 |
666.56 |
▲ 3.28 |
176,662 |
|
| 09:47:50 |
666.22 |
▲ 2.94 |
165,159 |
|
| 09:42:50 |
666.42 |
▲ 3.14 |
154,802 |
|
| 09:37:50 |
666.64 |
▲ 3.36 |
145,017 |
|
| 09:32:50 |
666.76 |
▲ 3.48 |
132,096 |
|
| 09:27:50 |
666.74 |
▲ 3.46 |
117,793 |
|
| 09:22:50 |
666.73 |
▲ 3.45 |
101,744 |
|
| 09:17:50 |
666.83 |
▲ 3.55 |
86,270 |
|
| 09:12:50 |
666.86 |
▲ 3.58 |
70,237 |
|
| 09:07:50 |
665.85 |
▲ 2.57 |
50,149 |
|
| 09:06:50 |
665.70 |
▲ 2.42 |
46,171 |
|
| 09:05:50 |
665.62 |
▲ 2.34 |
39,909 |
|
| 09:04:50 |
665.27 |
▲ 1.99 |
35,754 |
|
| 09:03:50 |
665.39 |
▲ 2.11 |
30,734 |
|
| 09:02:50 |
665.46 |
▲ 2.18 |
26,014 |
|
| 09:01:50 |
665.08 |
▲ 1.80 |
20,396 |
|
|
|
|
| 핫이슈 선정기준 |
 |
|
핫이슈종목 선정기준은 전일 동시간 대비 조회수가 급증한 상위 5개 종목입니다.
(1시간마다 업데이트)
|
RSS
