|
|
 08.22 15:59 |
전체 l 8주간 l 차트 |
|
코스피 |
코스닥 |
| 지수 |
전일 |
1,951.01 |
1,964.65 |
612.25 |
615.96 |
| 전일비 |
등락률 |
▼ 13.64 |
▼ 0.69% |
▼ 3.71 |
▼ 0.60% |
| 시가/고가/저가 |
1,966.60 / 1,967.96 / 1,951.01 |
618.34 / 618.73 / 611.67 |
| 상한가/상승/보합/하락/하한가 |
↑1 / ▲300 / 72 / ▼521 / ↓0 |
↑3 / ▲397 / 77 / ▼831 / ↓0 |
| 거래량(천주) |
전일동시간대비 |
435,564 |
▲ 53,337 |
850,917 |
▲ 43,329 |
| 거래대금(백만원) |
전일동시간대비 |
4,095,130 |
▲ 354,778 |
3,931,125 |
▲ 452,150 |
| 52주 최고 |
등락률 |
2,356.62 |
▼ 17.21% |
837.97 |
▼ 26.94% |
| 52주 최저 |
등락률 |
1,891.81 |
▲ 3.13% |
540.83 |
▲ 13.21% |
| 연중 최고 |
등락률 |
2,252.05 |
▼ 13.37% |
770.66 |
▼ 20.56% |
| 연중 최저 |
등락률 |
1,891.81 |
▲ 3.13% |
540.83 |
▲ 13.21% |
|
지수 |
전일비 |
거래량 |
베이시스 |
미결제약정(계약) |
전일비 |
| 선물 19년 9월물 |
256.40 |
▼ 2 |
191,949(계약) |
0.12 |
359,342 |
▲ 333,612 |
| KOSPI 200 |
256.28 |
▼ 2.10 |
67,254(천주) |
- |
- |
- |
|
 코스피 시간대별 지수
| 시간 |
현재가 |
전일비 |
거래량 |
| 15:32:50 |
1,951.01 |
▼ 13.64 |
427,291 |
|
| 15:31:50 |
1,951.01 |
▼ 13.64 |
427,291 |
|
| 15:30:50 |
1,951.01 |
▼ 13.64 |
427,291 |
|
| 15:29:50 |
1,952.05 |
▼ 12.60 |
415,947 |
|
| 15:28:50 |
1,952.05 |
▼ 12.60 |
415,947 |
|
| 15:27:50 |
1,952.05 |
▼ 12.60 |
415,947 |
|
| 15:26:50 |
1,952.05 |
▼ 12.60 |
415,947 |
|
| 15:25:50 |
1,952.05 |
▼ 12.60 |
415,947 |
|
| 15:24:50 |
1,952.05 |
▼ 12.60 |
415,947 |
|
| 15:23:50 |
1,952.05 |
▼ 12.60 |
415,947 |
|
| 15:22:50 |
1,952.05 |
▼ 12.60 |
415,947 |
|
| 15:17:50 |
1,954.25 |
▼ 10.40 |
411,403 |
|
| 15:12:50 |
1,955.66 |
▼ 8.99 |
403,745 |
|
| 15:07:50 |
1,955.75 |
▼ 8.90 |
397,518 |
|
| 15:02:50 |
1,957.26 |
▼ 7.39 |
391,038 |
|
| 14:57:50 |
1,954.81 |
▼ 9.84 |
384,672 |
|
| 14:52:50 |
1,955.69 |
▼ 8.96 |
378,424 |
|
| 14:47:50 |
1,954.77 |
▼ 9.88 |
373,576 |
|
| 14:42:50 |
1,955.02 |
▼ 9.63 |
368,801 |
|
| 14:37:50 |
1,955.38 |
▼ 9.27 |
363,164 |
|
| 14:32:50 |
1,953.01 |
▼ 11.64 |
357,064 |
|
| 14:27:50 |
1,953.52 |
▼ 11.13 |
352,473 |
|
| 14:22:50 |
1,956.13 |
▼ 8.52 |
347,566 |
|
| 14:17:50 |
1,956.27 |
▼ 8.38 |
343,512 |
|
| 14:12:50 |
1,956.84 |
▼ 7.81 |
339,991 |
|
| 14:07:50 |
1,957.85 |
▼ 6.80 |
335,638 |
|
| 14:02:50 |
1,958.36 |
▼ 6.29 |
330,640 |
|
| 13:57:50 |
1,958.22 |
▼ 6.43 |
326,240 |
|
| 13:52:50 |
1,958.56 |
▼ 6.09 |
321,698 |
|
| 13:47:50 |
1,958.90 |
▼ 5.75 |
317,394 |
|
| 13:42:50 |
1,960.05 |
▼ 4.60 |
312,510 |
|
| 13:37:50 |
1,960.08 |
▼ 4.57 |
307,674 |
|
| 13:32:50 |
1,959.57 |
▼ 5.08 |
304,144 |
|
| 13:27:50 |
1,958.72 |
▼ 5.93 |
300,548 |
|
| 13:22:50 |
1,956.80 |
▼ 7.85 |
295,655 |
|
| 13:17:50 |
1,956.68 |
▼ 7.97 |
290,991 |
|
| 13:12:50 |
1,956.92 |
▼ 7.73 |
284,408 |
|
| 13:07:50 |
1,956.38 |
▼ 8.27 |
279,842 |
|
| 13:02:50 |
1,955.63 |
▼ 9.02 |
275,113 |
|
| 12:57:50 |
1,955.02 |
▼ 9.63 |
271,037 |
|
| 12:52:50 |
1,955.56 |
▼ 9.09 |
268,129 |
|
| 12:47:50 |
1,956.38 |
▼ 8.27 |
265,523 |
|
| 12:42:50 |
1,956.47 |
▼ 8.18 |
263,008 |
|
| 12:37:50 |
1,956.26 |
▼ 8.39 |
259,940 |
|
| 12:32:50 |
1,956.23 |
▼ 8.42 |
256,611 |
|
| 12:27:50 |
1,955.37 |
▼ 9.28 |
253,882 |
|
| 12:22:50 |
1,953.88 |
▼ 10.77 |
250,284 |
|
| 12:17:50 |
1,952.20 |
▼ 12.45 |
247,266 |
|
| 12:12:50 |
1,952.84 |
▼ 11.81 |
243,893 |
|
| 12:07:50 |
1,956.30 |
▼ 8.35 |
240,732 |
|
| 12:02:50 |
1,955.58 |
▼ 9.07 |
238,759 |
|
| 11:57:50 |
1,955.36 |
▼ 9.29 |
236,756 |
|
| 11:52:50 |
1,956.08 |
▼ 8.57 |
234,511 |
|
| 11:47:50 |
1,956.48 |
▼ 8.17 |
231,868 |
|
| 11:42:50 |
1,955.34 |
▼ 9.31 |
229,263 |
|
| 11:37:50 |
1,956.75 |
▼ 7.90 |
226,360 |
|
| 11:32:50 |
1,958.02 |
▼ 6.63 |
224,238 |
|
| 11:27:50 |
1,958.03 |
▼ 6.62 |
221,881 |
|
| 11:22:50 |
1,958.31 |
▼ 6.34 |
219,180 |
|
| 11:17:50 |
1,957.49 |
▼ 7.16 |
215,680 |
|
| 11:12:50 |
1,955.21 |
▼ 9.44 |
211,445 |
|
| 11:07:50 |
1,955.01 |
▼ 9.64 |
206,467 |
|
| 11:02:50 |
1,955.34 |
▼ 9.31 |
202,064 |
|
| 10:57:50 |
1,955.47 |
▼ 9.18 |
197,453 |
|
| 10:52:50 |
1,956.80 |
▼ 7.85 |
192,883 |
|
| 10:47:50 |
1,959.31 |
▼ 5.34 |
186,904 |
|
| 10:42:50 |
1,963.88 |
▼ 0.77 |
181,330 |
|
| 10:37:50 |
1,964.33 |
▼ 0.32 |
177,483 |
|
| 10:32:50 |
1,964.78 |
▲ 0.13 |
173,096 |
|
| 10:27:50 |
1,963.62 |
▼ 1.03 |
167,364 |
|
| 10:22:50 |
1,963.81 |
▼ 0.84 |
161,797 |
|
| 10:17:50 |
1,962.66 |
▼ 1.99 |
155,710 |
|
| 10:12:50 |
1,963.24 |
▼ 1.41 |
148,636 |
|
| 10:07:50 |
1,962.89 |
▼ 1.76 |
143,864 |
|
| 10:02:50 |
1,961.54 |
▼ 3.11 |
138,814 |
|
| 09:57:50 |
1,961.57 |
▼ 3.08 |
132,946 |
|
| 09:52:50 |
1,961.74 |
▼ 2.91 |
127,412 |
|
| 09:47:50 |
1,961.33 |
▼ 3.32 |
121,829 |
|
| 09:42:50 |
1,963.63 |
▼ 1.02 |
114,868 |
|
| 09:37:50 |
1,962.58 |
▼ 2.07 |
108,321 |
|
| 09:32:50 |
1,959.42 |
▼ 5.23 |
98,003 |
|
| 09:27:50 |
1,959.51 |
▼ 5.14 |
86,388 |
|
| 09:22:50 |
1,959.77 |
▼ 4.88 |
72,727 |
|
| 09:17:50 |
1,963.68 |
▼ 0.97 |
55,614 |
|
| 09:12:50 |
1,965.11 |
▲ 0.46 |
43,236 |
|
| 09:07:50 |
1,966.13 |
▲ 1.48 |
30,439 |
|
| 09:06:50 |
1,965.46 |
▲ 0.81 |
28,152 |
|
| 09:05:50 |
1,965.79 |
▲ 1.14 |
25,850 |
|
| 09:04:50 |
1,964.36 |
▼ 0.29 |
22,793 |
|
| 09:03:50 |
1,964.78 |
▲ 0.13 |
18,916 |
|
| 09:02:50 |
1,965.86 |
▲ 1.21 |
15,282 |
|
| 09:01:50 |
1,967.88 |
▲ 3.23 |
10,123 |
|
|
|
코스닥 시간대별 지수
| 시간 |
현재가 |
전일비 |
거래량 |
| 15:32:30 |
612.25 |
▼ 3.71 |
829,987 |
|
| 15:31:50 |
612.24 |
▼ 3.72 |
829,986 |
|
| 15:30:50 |
612.24 |
▼ 3.72 |
829,986 |
|
| 15:29:50 |
613.14 |
▼ 2.82 |
814,822 |
|
| 15:28:50 |
613.14 |
▼ 2.82 |
814,822 |
|
| 15:27:50 |
613.14 |
▼ 2.82 |
814,822 |
|
| 15:26:50 |
613.14 |
▼ 2.82 |
814,822 |
|
| 15:25:50 |
613.14 |
▼ 2.82 |
814,822 |
|
| 15:24:50 |
613.14 |
▼ 2.82 |
814,822 |
|
| 15:23:50 |
613.14 |
▼ 2.82 |
814,822 |
|
| 15:22:50 |
613.14 |
▼ 2.82 |
814,822 |
|
| 15:17:50 |
612.63 |
▼ 3.33 |
806,901 |
|
| 15:12:50 |
612.48 |
▼ 3.48 |
794,044 |
|
| 15:07:50 |
612.08 |
▼ 3.88 |
780,536 |
|
| 15:02:50 |
612.13 |
▼ 3.83 |
765,222 |
|
| 14:57:50 |
611.94 |
▼ 4.02 |
748,994 |
|
| 14:52:50 |
611.87 |
▼ 4.09 |
733,508 |
|
| 14:47:50 |
611.78 |
▼ 4.18 |
722,333 |
|
| 14:42:50 |
612.68 |
▼ 3.28 |
712,942 |
|
| 14:37:50 |
612.49 |
▼ 3.47 |
702,787 |
|
| 14:32:50 |
612.17 |
▼ 3.79 |
694,237 |
|
| 14:27:50 |
612.48 |
▼ 3.48 |
684,838 |
|
| 14:22:50 |
613.87 |
▼ 2.09 |
674,089 |
|
| 14:17:50 |
614.42 |
▼ 1.54 |
665,210 |
|
| 14:12:50 |
614.65 |
▼ 1.31 |
658,276 |
|
| 14:07:50 |
614.70 |
▼ 1.26 |
652,045 |
|
| 14:02:50 |
615.26 |
▼ 0.70 |
644,228 |
|
| 13:57:50 |
615.47 |
▼ 0.49 |
638,395 |
|
| 13:52:50 |
615.40 |
▼ 0.56 |
632,434 |
|
| 13:47:50 |
615.46 |
▼ 0.50 |
627,078 |
|
| 13:42:50 |
615.64 |
▼ 0.32 |
619,541 |
|
| 13:37:50 |
615.50 |
▼ 0.46 |
611,992 |
|
| 13:32:50 |
615.34 |
▼ 0.62 |
605,290 |
|
| 13:27:50 |
615.26 |
▼ 0.70 |
598,828 |
|
| 13:22:50 |
614.65 |
▼ 1.31 |
591,930 |
|
| 13:17:50 |
614.48 |
▼ 1.48 |
585,189 |
|
| 13:12:50 |
614.41 |
▼ 1.55 |
575,811 |
|
| 13:07:50 |
614.27 |
▼ 1.69 |
569,168 |
|
| 13:02:50 |
614.27 |
▼ 1.69 |
559,598 |
|
| 12:57:50 |
614.37 |
▼ 1.59 |
551,409 |
|
| 12:52:50 |
614.54 |
▼ 1.42 |
545,338 |
|
| 12:47:50 |
614.51 |
▼ 1.45 |
539,337 |
|
| 12:42:50 |
614.39 |
▼ 1.57 |
532,122 |
|
| 12:37:50 |
614.23 |
▼ 1.73 |
524,374 |
|
| 12:32:50 |
613.79 |
▼ 2.17 |
515,733 |
|
| 12:27:50 |
613.75 |
▼ 2.21 |
508,352 |
|
| 12:22:50 |
613.58 |
▼ 2.38 |
493,886 |
|
| 12:17:50 |
613.58 |
▼ 2.38 |
485,439 |
|
| 12:12:50 |
613.82 |
▼ 2.14 |
476,028 |
|
| 12:07:50 |
614.47 |
▼ 1.49 |
467,545 |
|
| 12:02:50 |
614.33 |
▼ 1.63 |
460,431 |
|
| 11:57:50 |
614.27 |
▼ 1.69 |
453,012 |
|
| 11:52:50 |
614.38 |
▼ 1.58 |
447,364 |
|
| 11:47:50 |
614.86 |
▼ 1.10 |
442,288 |
|
| 11:42:50 |
614.67 |
▼ 1.29 |
435,916 |
|
| 11:37:50 |
615.07 |
▼ 0.89 |
428,909 |
|
| 11:32:50 |
615.07 |
▼ 0.89 |
422,039 |
|
| 11:27:50 |
614.85 |
▼ 1.11 |
413,879 |
|
| 11:22:50 |
615.02 |
▼ 0.94 |
406,943 |
|
| 11:17:50 |
614.53 |
▼ 1.43 |
400,259 |
|
| 11:12:50 |
613.79 |
▼ 2.17 |
392,523 |
|
| 11:07:50 |
614.10 |
▼ 1.86 |
383,367 |
|
| 11:02:50 |
614.32 |
▼ 1.64 |
374,187 |
|
| 10:57:50 |
615.32 |
▼ 0.64 |
365,176 |
|
| 10:52:50 |
615.38 |
▼ 0.58 |
353,880 |
|
| 10:47:50 |
616.35 |
▲ 0.39 |
342,850 |
|
| 10:42:50 |
617.33 |
▲ 1.37 |
332,276 |
|
| 10:37:50 |
617.58 |
▲ 1.62 |
322,301 |
|
| 10:32:50 |
617.53 |
▲ 1.57 |
314,869 |
|
| 10:27:50 |
617.42 |
▲ 1.46 |
306,635 |
|
| 10:22:50 |
616.74 |
▲ 0.78 |
297,288 |
|
| 10:17:50 |
616.95 |
▲ 0.99 |
287,377 |
|
| 10:12:50 |
616.37 |
▲ 0.41 |
278,212 |
|
| 10:07:50 |
615.76 |
▼ 0.20 |
268,332 |
|
| 10:02:50 |
615.40 |
▼ 0.56 |
254,648 |
|
| 09:57:50 |
615.55 |
▼ 0.41 |
241,162 |
|
| 09:52:50 |
615.43 |
▼ 0.53 |
226,278 |
|
| 09:47:50 |
616.22 |
▲ 0.26 |
210,290 |
|
| 09:42:50 |
616.77 |
▲ 0.81 |
194,861 |
|
| 09:37:50 |
616.43 |
▲ 0.47 |
181,306 |
|
| 09:32:50 |
615.69 |
▼ 0.27 |
167,380 |
|
| 09:27:50 |
614.94 |
▼ 1.02 |
149,355 |
|
| 09:22:50 |
615.84 |
▼ 0.12 |
127,672 |
|
| 09:17:50 |
617.80 |
▲ 1.84 |
102,842 |
|
| 09:12:50 |
617.90 |
▲ 1.94 |
81,234 |
|
| 09:07:50 |
618.00 |
▲ 2.04 |
55,257 |
|
| 09:06:50 |
617.81 |
▲ 1.85 |
50,444 |
|
| 09:05:50 |
617.89 |
▲ 1.93 |
45,301 |
|
| 09:04:50 |
617.84 |
▲ 1.88 |
39,211 |
|
| 09:03:50 |
617.59 |
▲ 1.63 |
33,233 |
|
| 09:02:50 |
617.93 |
▲ 1.97 |
27,529 |
|
| 09:01:50 |
618.04 |
▲ 2.08 |
19,980 |
|
|
|
|
|
RSS
