|
|
 06.14 15:59 |
전체 l 8주간 l 차트 |
|
코스피 |
코스닥 |
| 지수 |
전일 |
2,095.41 |
2,103.15 |
722.25 |
726.68 |
| 전일비 |
등락률 |
▼ 7.74 |
▼ 0.37% |
▼ 4.43 |
▼ 0.61% |
| 시가/고가/저가 |
2,096.32 / 2,103.02 / 2,087.47 |
729.39 / 729.39 / 721.44 |
| 상한가/상승/보합/하락/하한가 |
↑1 / ▲279 / 66 / ▼546 / ↓0 |
↑4 / ▲454 / 72 / ▼761 / ↓0 |
| 거래량(천주) |
전일동시간대비 |
473,370 |
▼ 70,260 |
843,435 |
▲ 22,147 |
| 거래대금(백만원) |
전일동시간대비 |
4,716,415 |
▼ 1,211,732 |
4,627,883 |
▼ 188,579 |
| 52주 최고 |
등락률 |
2,405.56 |
▼ 12.89% |
866.86 |
▼ 16.68% |
| 52주 최저 |
등락률 |
1,984.53 |
▲ 5.59% |
617.00 |
▲ 17.06% |
| 연중 최고 |
등락률 |
2,252.05 |
▼ 6.96% |
770.66 |
▼ 6.28% |
| 연중 최저 |
등락률 |
1,984.53 |
▲ 5.59% |
648.95 |
▲ 11.30% |
|
지수 |
전일비 |
거래량 |
베이시스 |
미결제약정(계약) |
전일비 |
| 선물 19년 9월물 |
269.95 |
▲ 0.35 |
201,811(계약) |
-0.53 |
296,690 |
▲ 269,500 |
| KOSPI 200 |
270.48 |
▼ 0.65 |
66,714(천주) |
- |
- |
- |
|
 코스피 시간대별 지수
| 시간 |
현재가 |
전일비 |
거래량 |
| 15:32:30 |
2,095.45 |
▼ 7.70 |
465,635 |
|
| 15:31:50 |
2,095.43 |
▼ 7.72 |
465,628 |
|
| 15:30:50 |
2,095.43 |
▼ 7.72 |
465,628 |
|
| 15:29:50 |
2,092.49 |
▼ 10.66 |
447,758 |
|
| 15:28:50 |
2,092.49 |
▼ 10.66 |
447,758 |
|
| 15:27:50 |
2,092.49 |
▼ 10.66 |
447,758 |
|
| 15:26:50 |
2,092.49 |
▼ 10.66 |
447,758 |
|
| 15:25:50 |
2,092.49 |
▼ 10.66 |
447,758 |
|
| 15:24:50 |
2,092.49 |
▼ 10.66 |
447,758 |
|
| 15:23:50 |
2,092.49 |
▼ 10.66 |
447,758 |
|
| 15:22:50 |
2,092.49 |
▼ 10.66 |
447,758 |
|
| 15:17:50 |
2,093.72 |
▼ 9.43 |
442,499 |
|
| 15:12:50 |
2,092.53 |
▼ 10.62 |
434,002 |
|
| 15:07:50 |
2,092.38 |
▼ 10.77 |
423,325 |
|
| 15:02:50 |
2,090.99 |
▼ 12.16 |
416,638 |
|
| 14:57:50 |
2,090.00 |
▼ 13.15 |
409,441 |
|
| 14:52:50 |
2,091.44 |
▼ 11.71 |
403,051 |
|
| 14:47:50 |
2,092.40 |
▼ 10.75 |
396,387 |
|
| 14:42:50 |
2,092.98 |
▼ 10.17 |
391,494 |
|
| 14:37:50 |
2,093.13 |
▼ 10.02 |
386,739 |
|
| 14:32:50 |
2,091.93 |
▼ 11.22 |
381,223 |
|
| 14:27:50 |
2,091.94 |
▼ 11.21 |
376,582 |
|
| 14:22:50 |
2,092.37 |
▼ 10.78 |
371,854 |
|
| 14:17:50 |
2,091.53 |
▼ 11.62 |
367,842 |
|
| 14:12:50 |
2,094.28 |
▼ 8.87 |
363,764 |
|
| 14:07:50 |
2,094.19 |
▼ 8.96 |
358,601 |
|
| 14:02:50 |
2,094.05 |
▼ 9.10 |
354,296 |
|
| 13:57:50 |
2,095.59 |
▼ 7.56 |
349,553 |
|
| 13:52:50 |
2,096.94 |
▼ 6.21 |
345,042 |
|
| 13:47:50 |
2,095.36 |
▼ 7.79 |
336,999 |
|
| 13:42:50 |
2,095.59 |
▼ 7.56 |
332,989 |
|
| 13:37:50 |
2,096.15 |
▼ 7.00 |
328,877 |
|
| 13:32:50 |
2,096.08 |
▼ 7.07 |
324,626 |
|
| 13:27:50 |
2,097.68 |
▼ 5.47 |
321,154 |
|
| 13:22:50 |
2,097.36 |
▼ 5.79 |
317,623 |
|
| 13:17:50 |
2,097.29 |
▼ 5.86 |
313,460 |
|
| 13:12:50 |
2,097.42 |
▼ 5.73 |
309,587 |
|
| 13:07:50 |
2,097.47 |
▼ 5.68 |
306,116 |
|
| 13:02:50 |
2,097.19 |
▼ 5.96 |
302,633 |
|
| 12:57:50 |
2,097.64 |
▼ 5.51 |
299,019 |
|
| 12:52:50 |
2,097.32 |
▼ 5.83 |
295,955 |
|
| 12:47:50 |
2,097.30 |
▼ 5.85 |
292,310 |
|
| 12:42:50 |
2,097.58 |
▼ 5.57 |
289,052 |
|
| 12:37:50 |
2,097.93 |
▼ 5.22 |
287,077 |
|
| 12:32:50 |
2,096.97 |
▼ 6.18 |
284,673 |
|
| 12:27:50 |
2,096.51 |
▼ 6.64 |
282,110 |
|
| 12:22:50 |
2,095.91 |
▼ 7.24 |
279,186 |
|
| 12:17:50 |
2,095.73 |
▼ 7.42 |
276,675 |
|
| 12:12:50 |
2,096.41 |
▼ 6.74 |
273,946 |
|
| 12:07:50 |
2,095.86 |
▼ 7.29 |
271,844 |
|
| 12:02:50 |
2,097.21 |
▼ 5.94 |
269,853 |
|
| 11:57:50 |
2,097.20 |
▼ 5.95 |
267,396 |
|
| 11:52:50 |
2,097.35 |
▼ 5.80 |
264,458 |
|
| 11:47:50 |
2,097.98 |
▼ 5.17 |
261,228 |
|
| 11:42:50 |
2,097.96 |
▼ 5.19 |
258,291 |
|
| 11:37:50 |
2,097.69 |
▼ 5.46 |
255,282 |
|
| 11:32:50 |
2,096.78 |
▼ 6.37 |
251,778 |
|
| 11:27:50 |
2,096.24 |
▼ 6.91 |
247,947 |
|
| 11:22:50 |
2,097.17 |
▼ 5.98 |
243,215 |
|
| 11:17:50 |
2,097.76 |
▼ 5.39 |
237,489 |
|
| 11:12:50 |
2,096.27 |
▼ 6.88 |
231,866 |
|
| 11:07:50 |
2,097.73 |
▼ 5.42 |
224,822 |
|
| 11:02:50 |
2,098.65 |
▼ 4.50 |
218,426 |
|
| 10:57:50 |
2,099.26 |
▼ 3.89 |
211,878 |
|
| 10:52:50 |
2,100.68 |
▼ 2.47 |
205,820 |
|
| 10:47:50 |
2,102.09 |
▼ 1.06 |
200,183 |
|
| 10:42:50 |
2,101.57 |
▼ 1.58 |
194,310 |
|
| 10:37:50 |
2,101.39 |
▼ 1.76 |
188,980 |
|
| 10:32:50 |
2,099.62 |
▼ 3.53 |
182,567 |
|
| 10:27:50 |
2,097.32 |
▼ 5.83 |
175,359 |
|
| 10:22:50 |
2,098.12 |
▼ 5.03 |
167,123 |
|
| 10:17:50 |
2,097.85 |
▼ 5.30 |
162,728 |
|
| 10:12:50 |
2,098.30 |
▼ 4.85 |
158,221 |
|
| 10:07:50 |
2,098.04 |
▼ 5.11 |
152,941 |
|
| 10:02:50 |
2,098.31 |
▼ 4.84 |
147,324 |
|
| 09:57:50 |
2,099.65 |
▼ 3.50 |
142,081 |
|
| 09:52:50 |
2,098.92 |
▼ 4.23 |
136,066 |
|
| 09:47:50 |
2,096.84 |
▼ 6.31 |
128,556 |
|
| 09:42:50 |
2,095.09 |
▼ 8.06 |
119,613 |
|
| 09:37:50 |
2,096.58 |
▼ 6.57 |
108,958 |
|
| 09:32:50 |
2,099.91 |
▼ 3.24 |
93,456 |
|
| 09:27:50 |
2,096.28 |
▼ 6.87 |
85,112 |
|
| 09:22:50 |
2,097.28 |
▼ 5.87 |
73,847 |
|
| 09:17:50 |
2,094.32 |
▼ 8.83 |
61,174 |
|
| 09:12:50 |
2,097.94 |
▼ 5.21 |
49,949 |
|
| 09:07:50 |
2,094.65 |
▼ 8.50 |
36,168 |
|
| 09:06:50 |
2,091.09 |
▼ 12.06 |
33,656 |
|
| 09:05:50 |
2,089.12 |
▼ 14.03 |
30,073 |
|
| 09:04:50 |
2,088.22 |
▼ 14.93 |
26,875 |
|
| 09:03:50 |
2,090.97 |
▼ 12.18 |
23,241 |
|
| 09:02:50 |
2,090.29 |
▼ 12.86 |
19,130 |
|
| 09:01:50 |
2,091.11 |
▼ 12.04 |
14,798 |
|
|
|
코스닥 시간대별 지수
| 시간 |
현재가 |
전일비 |
거래량 |
| 15:32:40 |
722.26 |
▼ 4.42 |
821,124 |
|
| 15:31:50 |
722.26 |
▼ 4.42 |
821,124 |
|
| 15:30:50 |
722.26 |
▼ 4.42 |
821,124 |
|
| 15:29:50 |
722.87 |
▼ 3.81 |
805,826 |
|
| 15:28:50 |
722.87 |
▼ 3.81 |
805,826 |
|
| 15:27:50 |
722.87 |
▼ 3.81 |
805,826 |
|
| 15:26:50 |
722.87 |
▼ 3.81 |
805,826 |
|
| 15:25:50 |
722.87 |
▼ 3.81 |
805,826 |
|
| 15:24:50 |
722.87 |
▼ 3.81 |
805,826 |
|
| 15:23:50 |
722.87 |
▼ 3.81 |
805,826 |
|
| 15:22:50 |
722.87 |
▼ 3.81 |
805,826 |
|
| 15:17:50 |
722.67 |
▼ 4.01 |
797,970 |
|
| 15:12:50 |
722.65 |
▼ 4.03 |
784,979 |
|
| 15:07:50 |
722.24 |
▼ 4.44 |
773,556 |
|
| 15:02:50 |
721.95 |
▼ 4.73 |
762,478 |
|
| 14:57:50 |
721.50 |
▼ 5.18 |
751,500 |
|
| 14:52:50 |
722.28 |
▼ 4.40 |
738,628 |
|
| 14:47:50 |
723.32 |
▼ 3.36 |
728,548 |
|
| 14:42:50 |
723.70 |
▼ 2.98 |
719,164 |
|
| 14:37:50 |
723.81 |
▼ 2.87 |
710,886 |
|
| 14:32:50 |
723.45 |
▼ 3.23 |
703,518 |
|
| 14:27:50 |
723.26 |
▼ 3.42 |
692,872 |
|
| 14:22:50 |
723.69 |
▼ 2.99 |
683,205 |
|
| 14:17:50 |
724.34 |
▼ 2.34 |
675,532 |
|
| 14:12:50 |
724.81 |
▼ 1.87 |
665,742 |
|
| 14:07:50 |
725.11 |
▼ 1.57 |
656,646 |
|
| 14:02:50 |
725.26 |
▼ 1.42 |
648,016 |
|
| 13:57:50 |
725.64 |
▼ 1.04 |
637,511 |
|
| 13:52:50 |
725.85 |
▼ 0.83 |
625,525 |
|
| 13:47:50 |
726.22 |
▼ 0.46 |
613,933 |
|
| 13:42:50 |
726.31 |
▼ 0.37 |
605,149 |
|
| 13:37:50 |
726.22 |
▼ 0.46 |
595,895 |
|
| 13:32:50 |
726.35 |
▼ 0.33 |
585,389 |
|
| 13:27:50 |
726.63 |
▼ 0.05 |
574,678 |
|
| 13:22:50 |
726.85 |
▲ 0.17 |
566,908 |
|
| 13:17:50 |
726.91 |
▲ 0.23 |
562,309 |
|
| 13:12:50 |
726.82 |
▲ 0.14 |
557,225 |
|
| 13:07:50 |
726.92 |
▲ 0.24 |
551,633 |
|
| 13:02:50 |
727.19 |
▲ 0.51 |
546,201 |
|
| 12:57:50 |
727.13 |
▲ 0.45 |
540,092 |
|
| 12:52:50 |
727.06 |
▲ 0.38 |
533,099 |
|
| 12:47:50 |
727.07 |
▲ 0.39 |
526,381 |
|
| 12:42:50 |
727.16 |
▲ 0.48 |
517,758 |
|
| 12:37:50 |
727.06 |
▲ 0.38 |
512,161 |
|
| 12:32:50 |
726.87 |
▲ 0.19 |
506,806 |
|
| 12:27:50 |
726.66 |
▼ 0.02 |
501,482 |
|
| 12:22:50 |
726.56 |
▼ 0.12 |
495,361 |
|
| 12:17:50 |
726.43 |
▼ 0.25 |
490,188 |
|
| 12:12:50 |
726.43 |
▼ 0.25 |
486,042 |
|
| 12:07:50 |
726.50 |
▼ 0.18 |
481,340 |
|
| 12:02:50 |
726.49 |
▼ 0.19 |
476,526 |
|
| 11:57:50 |
726.45 |
▼ 0.23 |
471,788 |
|
| 11:52:50 |
726.42 |
▼ 0.26 |
466,111 |
|
| 11:47:50 |
726.47 |
▼ 0.21 |
459,762 |
|
| 11:42:50 |
726.41 |
▼ 0.27 |
452,336 |
|
| 11:37:50 |
726.06 |
▼ 0.62 |
444,915 |
|
| 11:32:50 |
726.00 |
▼ 0.68 |
436,136 |
|
| 11:27:50 |
725.75 |
▼ 0.93 |
426,449 |
|
| 11:22:50 |
725.81 |
▼ 0.87 |
419,303 |
|
| 11:17:50 |
725.72 |
▼ 0.96 |
409,919 |
|
| 11:12:50 |
725.91 |
▼ 0.77 |
401,542 |
|
| 11:07:50 |
726.23 |
▼ 0.45 |
391,768 |
|
| 11:02:50 |
726.80 |
▲ 0.12 |
382,244 |
|
| 10:57:50 |
727.36 |
▲ 0.68 |
372,120 |
|
| 10:52:50 |
728.06 |
▲ 1.38 |
362,924 |
|
| 10:47:50 |
728.06 |
▲ 1.38 |
355,404 |
|
| 10:42:50 |
727.80 |
▲ 1.12 |
346,211 |
|
| 10:37:50 |
727.80 |
▲ 1.12 |
333,933 |
|
| 10:32:50 |
727.67 |
▲ 0.99 |
318,936 |
|
| 10:27:50 |
727.27 |
▲ 0.59 |
308,419 |
|
| 10:22:50 |
727.09 |
▲ 0.41 |
299,485 |
|
| 10:17:50 |
727.27 |
▲ 0.59 |
290,876 |
|
| 10:12:50 |
727.05 |
▲ 0.37 |
282,101 |
|
| 10:07:50 |
726.78 |
▲ 0.10 |
272,215 |
|
| 10:02:50 |
726.60 |
▼ 0.08 |
261,636 |
|
| 09:57:50 |
727.03 |
▲ 0.35 |
249,284 |
|
| 09:52:50 |
726.90 |
▲ 0.22 |
235,996 |
|
| 09:47:50 |
726.77 |
▲ 0.09 |
219,122 |
|
| 09:42:50 |
726.89 |
▲ 0.21 |
202,822 |
|
| 09:37:50 |
727.38 |
▲ 0.70 |
184,438 |
|
| 09:32:50 |
727.97 |
▲ 1.29 |
167,014 |
|
| 09:27:50 |
727.54 |
▲ 0.86 |
148,440 |
|
| 09:22:50 |
727.63 |
▲ 0.95 |
128,008 |
|
| 09:17:50 |
727.97 |
▲ 1.29 |
107,108 |
|
| 09:12:50 |
729.20 |
▲ 2.52 |
83,645 |
|
| 09:07:50 |
728.07 |
▲ 1.39 |
58,549 |
|
| 09:06:50 |
727.86 |
▲ 1.18 |
52,695 |
|
| 09:05:50 |
728.04 |
▲ 1.36 |
47,092 |
|
| 09:04:50 |
728.17 |
▲ 1.49 |
41,802 |
|
| 09:03:50 |
728.22 |
▲ 1.54 |
35,121 |
|
| 09:02:50 |
728.17 |
▲ 1.49 |
28,036 |
|
| 09:01:50 |
728.40 |
▲ 1.72 |
20,420 |
|
|
|
|
|
RSS
