|
|
 06.22 15:59 |
전체 l 8주간 l 차트 |
|
코스피 |
코스닥 |
| 지수 |
전일 |
2,357.22 |
2,337.83 |
830.27 |
826.22 |
| 전일비 |
등락률 |
▲ 19.39 |
▲ 0.83% |
▲ 4.05 |
▲ 0.49% |
| 시가/고가/저가 |
2,323.08 / 2,357.40 / 2,320.76 |
826.01 / 830.68 / 815.43 |
| 상한가/상승/보합/하락/하한가 |
↑1 / ▲316 / 55 / ▼516 / ↓0 |
↑1 / ▲473 / 74 / ▼691 / ↓0 |
| 거래량(천주) |
전일동시간대비 |
537,263 |
▲ 107,090 |
831,997 |
▲ 83,815 |
| 거래대금(백만원) |
전일동시간대비 |
6,604,291 |
▼ 74,648 |
4,408,281 |
▲ 179,892 |
| 52주 최고 |
등락률 |
2,607.10 |
▼ 9.58% |
932.01 |
▼ 10.92% |
| 52주 최저 |
등락률 |
2,310.20 |
▲ 2.04% |
626.08 |
▲ 32.61% |
| 연중 최고 |
등락률 |
2,607.10 |
▼ 9.58% |
932.01 |
▼ 10.92% |
| 연중 최저 |
등락률 |
2,336.54 |
▲ 0.89% |
800.54 |
▲ 3.71% |
|
지수 |
전일비 |
거래량 |
베이시스 |
미결제약정(계약) |
전일비 |
| 선물 18년 9월물 |
303.65 |
▲ 2.9 |
217,081(계약) |
-0.04 |
276,352 |
▲ 245,982 |
| KOSPI 200 |
303.69 |
▲ 2.67 |
92,739(천주) |
- |
- |
- |
|
 코스피 시간대별 지수
| 시간 |
현재가 |
전일비 |
거래량 |
| 15:32:50 |
2,357.22 |
▲ 19.39 |
531,047 |
|
| 15:31:50 |
2,357.22 |
▲ 19.39 |
531,047 |
|
| 15:30:50 |
2,357.22 |
▲ 19.39 |
531,047 |
|
| 15:29:50 |
2,354.67 |
▲ 16.84 |
518,806 |
|
| 15:28:50 |
2,354.67 |
▲ 16.84 |
518,806 |
|
| 15:27:50 |
2,354.67 |
▲ 16.84 |
518,806 |
|
| 15:26:50 |
2,354.67 |
▲ 16.84 |
518,806 |
|
| 15:25:50 |
2,354.67 |
▲ 16.84 |
518,806 |
|
| 15:24:50 |
2,354.67 |
▲ 16.84 |
518,806 |
|
| 15:23:50 |
2,354.67 |
▲ 16.84 |
518,806 |
|
| 15:22:50 |
2,354.67 |
▲ 16.84 |
518,806 |
|
| 15:17:50 |
2,353.62 |
▲ 15.79 |
512,140 |
|
| 15:12:50 |
2,351.17 |
▲ 13.34 |
498,975 |
|
| 15:07:50 |
2,347.47 |
▲ 9.64 |
493,084 |
|
| 15:02:50 |
2,348.21 |
▲ 10.38 |
477,730 |
|
| 14:57:50 |
2,345.95 |
▲ 8.12 |
470,367 |
|
| 14:52:50 |
2,347.55 |
▲ 9.72 |
461,175 |
|
| 14:47:50 |
2,345.75 |
▲ 7.92 |
454,358 |
|
| 14:42:50 |
2,344.06 |
▲ 6.23 |
445,474 |
|
| 14:37:50 |
2,346.41 |
▲ 8.58 |
435,856 |
|
| 14:32:50 |
2,346.56 |
▲ 8.73 |
431,423 |
|
| 14:27:50 |
2,346.35 |
▲ 8.52 |
426,118 |
|
| 14:22:50 |
2,346.60 |
▲ 8.77 |
420,229 |
|
| 14:17:50 |
2,348.02 |
▲ 10.19 |
414,027 |
|
| 14:12:50 |
2,346.46 |
▲ 8.63 |
408,520 |
|
| 14:07:50 |
2,343.00 |
▲ 5.17 |
403,611 |
|
| 14:02:50 |
2,344.88 |
▲ 7.05 |
398,877 |
|
| 13:57:50 |
2,344.76 |
▲ 6.93 |
394,124 |
|
| 13:52:50 |
2,343.91 |
▲ 6.08 |
389,347 |
|
| 13:47:50 |
2,344.48 |
▲ 6.65 |
384,272 |
|
| 13:42:50 |
2,345.78 |
▲ 7.95 |
379,496 |
|
| 13:37:50 |
2,343.87 |
▲ 6.04 |
374,263 |
|
| 13:32:50 |
2,341.76 |
▲ 3.93 |
365,747 |
|
| 13:27:50 |
2,342.45 |
▲ 4.62 |
357,026 |
|
| 13:22:50 |
2,341.44 |
▲ 3.61 |
345,783 |
|
| 13:17:50 |
2,341.65 |
▲ 3.82 |
331,799 |
|
| 13:12:50 |
2,340.78 |
▲ 2.95 |
322,527 |
|
| 13:07:50 |
2,340.12 |
▲ 2.29 |
312,944 |
|
| 13:02:50 |
2,340.20 |
▲ 2.37 |
309,971 |
|
| 12:57:50 |
2,340.22 |
▲ 2.39 |
306,262 |
|
| 12:52:50 |
2,337.03 |
▼ 0.80 |
302,531 |
|
| 12:47:50 |
2,340.03 |
▲ 2.20 |
296,719 |
|
| 12:42:50 |
2,341.55 |
▲ 3.72 |
290,363 |
|
| 12:37:50 |
2,343.43 |
▲ 5.60 |
285,413 |
|
| 12:32:50 |
2,344.08 |
▲ 6.25 |
282,022 |
|
| 12:27:50 |
2,345.46 |
▲ 7.63 |
279,759 |
|
| 12:22:50 |
2,347.26 |
▲ 9.43 |
277,469 |
|
| 12:17:50 |
2,344.77 |
▲ 6.94 |
275,231 |
|
| 12:12:50 |
2,345.64 |
▲ 7.81 |
273,257 |
|
| 12:07:50 |
2,348.11 |
▲ 10.28 |
270,974 |
|
| 12:02:50 |
2,347.00 |
▲ 9.17 |
268,345 |
|
| 11:57:50 |
2,344.55 |
▲ 6.72 |
265,201 |
|
| 11:52:50 |
2,342.85 |
▲ 5.02 |
261,651 |
|
| 11:47:50 |
2,341.21 |
▲ 3.38 |
258,133 |
|
| 11:42:50 |
2,339.24 |
▲ 1.41 |
253,974 |
|
| 11:37:50 |
2,339.80 |
▲ 1.97 |
248,738 |
|
| 11:32:50 |
2,342.83 |
▲ 5.00 |
243,245 |
|
| 11:27:50 |
2,342.32 |
▲ 4.49 |
239,262 |
|
| 11:22:50 |
2,343.70 |
▲ 5.87 |
235,160 |
|
| 11:17:50 |
2,343.81 |
▲ 5.98 |
230,760 |
|
| 11:12:50 |
2,345.18 |
▲ 7.35 |
225,763 |
|
| 11:07:50 |
2,341.92 |
▲ 4.09 |
222,925 |
|
| 11:02:50 |
2,343.05 |
▲ 5.22 |
219,207 |
|
| 10:57:50 |
2,340.88 |
▲ 3.05 |
215,180 |
|
| 10:52:50 |
2,341.85 |
▲ 4.02 |
209,935 |
|
| 10:47:50 |
2,340.75 |
▲ 2.92 |
205,302 |
|
| 10:42:50 |
2,337.93 |
▲ 0.10 |
201,116 |
|
| 10:37:50 |
2,337.35 |
▼ 0.48 |
196,308 |
|
| 10:32:50 |
2,337.30 |
▼ 0.53 |
192,425 |
|
| 10:27:50 |
2,340.88 |
▲ 3.05 |
187,683 |
|
| 10:22:50 |
2,335.74 |
▼ 2.09 |
183,092 |
|
| 10:17:50 |
2,335.31 |
▼ 2.52 |
178,786 |
|
| 10:12:50 |
2,328.34 |
▼ 9.49 |
172,331 |
|
| 10:07:50 |
2,330.10 |
▼ 7.73 |
166,445 |
|
| 10:02:50 |
2,331.75 |
▼ 6.08 |
161,512 |
|
| 09:57:50 |
2,330.50 |
▼ 7.33 |
156,131 |
|
| 09:52:50 |
2,329.99 |
▼ 7.84 |
150,956 |
|
| 09:47:50 |
2,329.32 |
▼ 8.51 |
144,822 |
|
| 09:42:50 |
2,330.63 |
▼ 7.20 |
137,422 |
|
| 09:37:50 |
2,330.02 |
▼ 7.81 |
128,583 |
|
| 09:32:50 |
2,332.80 |
▼ 5.03 |
119,964 |
|
| 09:27:50 |
2,329.74 |
▼ 8.09 |
108,417 |
|
| 09:22:50 |
2,323.71 |
▼ 14.12 |
89,072 |
|
| 09:17:50 |
2,328.42 |
▼ 9.41 |
69,526 |
|
| 09:12:50 |
2,328.24 |
▼ 9.59 |
53,684 |
|
| 09:07:50 |
2,326.63 |
▼ 11.20 |
33,465 |
|
| 09:06:50 |
2,327.89 |
▼ 9.94 |
29,355 |
|
| 09:05:50 |
2,325.64 |
▼ 12.19 |
25,952 |
|
| 09:04:50 |
2,327.46 |
▼ 10.37 |
21,873 |
|
| 09:03:50 |
2,329.41 |
▼ 8.42 |
18,998 |
|
| 09:02:50 |
2,325.20 |
▼ 12.63 |
15,763 |
|
| 09:01:50 |
2,323.82 |
▼ 14.01 |
12,499 |
|
|
|
코스닥 시간대별 지수
| 시간 |
현재가 |
전일비 |
거래량 |
| 15:32:40 |
830.27 |
▲ 4.05 |
822,969 |
|
| 15:31:50 |
830.27 |
▲ 4.05 |
822,969 |
|
| 15:30:50 |
830.27 |
▲ 4.05 |
822,969 |
|
| 15:29:50 |
829.22 |
▲ 3.00 |
809,284 |
|
| 15:28:50 |
829.22 |
▲ 3.00 |
809,284 |
|
| 15:27:50 |
829.22 |
▲ 3.00 |
809,284 |
|
| 15:26:50 |
829.22 |
▲ 3.00 |
809,284 |
|
| 15:25:50 |
829.22 |
▲ 3.00 |
809,284 |
|
| 15:24:50 |
829.22 |
▲ 3.00 |
809,284 |
|
| 15:23:50 |
829.22 |
▲ 3.00 |
809,284 |
|
| 15:22:50 |
829.22 |
▲ 3.00 |
809,284 |
|
| 15:17:50 |
828.54 |
▲ 2.32 |
801,973 |
|
| 15:12:50 |
827.41 |
▲ 1.19 |
790,399 |
|
| 15:07:50 |
826.07 |
▼ 0.15 |
779,979 |
|
| 15:02:50 |
825.15 |
▼ 1.07 |
769,355 |
|
| 14:57:50 |
823.81 |
▼ 2.41 |
759,483 |
|
| 14:52:50 |
824.27 |
▼ 1.95 |
752,159 |
|
| 14:47:50 |
823.67 |
▼ 2.55 |
745,585 |
|
| 14:42:50 |
822.74 |
▼ 3.48 |
737,930 |
|
| 14:37:50 |
823.61 |
▼ 2.61 |
730,833 |
|
| 14:32:50 |
823.93 |
▼ 2.29 |
724,461 |
|
| 14:27:50 |
823.20 |
▼ 3.02 |
716,639 |
|
| 14:22:50 |
823.00 |
▼ 3.22 |
709,282 |
|
| 14:17:50 |
823.11 |
▼ 3.11 |
701,167 |
|
| 14:12:50 |
822.29 |
▼ 3.93 |
693,546 |
|
| 14:07:50 |
821.12 |
▼ 5.10 |
684,634 |
|
| 14:02:50 |
820.84 |
▼ 5.38 |
674,017 |
|
| 13:57:50 |
821.82 |
▼ 4.40 |
667,289 |
|
| 13:52:50 |
822.27 |
▼ 3.95 |
658,850 |
|
| 13:47:50 |
822.42 |
▼ 3.80 |
649,855 |
|
| 13:42:50 |
822.98 |
▼ 3.24 |
639,562 |
|
| 13:37:50 |
822.57 |
▼ 3.65 |
630,865 |
|
| 13:32:50 |
821.77 |
▼ 4.45 |
620,952 |
|
| 13:27:50 |
821.15 |
▼ 5.07 |
610,940 |
|
| 13:22:50 |
821.59 |
▼ 4.63 |
598,761 |
|
| 13:17:50 |
823.96 |
▼ 2.26 |
585,298 |
|
| 13:12:50 |
824.88 |
▼ 1.34 |
575,135 |
|
| 13:07:50 |
825.19 |
▼ 1.03 |
567,807 |
|
| 13:02:50 |
825.24 |
▼ 0.98 |
561,172 |
|
| 12:57:50 |
825.23 |
▼ 0.99 |
553,208 |
|
| 12:52:50 |
824.36 |
▼ 1.86 |
544,174 |
|
| 12:47:50 |
825.05 |
▼ 1.17 |
534,412 |
|
| 12:42:50 |
826.92 |
▲ 0.70 |
524,235 |
|
| 12:37:50 |
828.13 |
▲ 1.91 |
516,243 |
|
| 12:32:50 |
829.20 |
▲ 2.98 |
510,718 |
|
| 12:27:50 |
830.21 |
▲ 3.99 |
506,452 |
|
| 12:22:50 |
830.62 |
▲ 4.40 |
502,978 |
|
| 12:17:50 |
829.24 |
▲ 3.02 |
498,263 |
|
| 12:12:50 |
829.11 |
▲ 2.89 |
494,407 |
|
| 12:07:50 |
829.49 |
▲ 3.27 |
490,358 |
|
| 12:02:50 |
829.14 |
▲ 2.92 |
486,597 |
|
| 11:57:50 |
828.38 |
▲ 2.16 |
482,448 |
|
| 11:52:50 |
826.84 |
▲ 0.62 |
477,626 |
|
| 11:47:50 |
826.99 |
▲ 0.77 |
472,355 |
|
| 11:42:50 |
826.50 |
▲ 0.28 |
466,908 |
|
| 11:37:50 |
826.45 |
▲ 0.23 |
460,028 |
|
| 11:32:50 |
827.43 |
▲ 1.21 |
453,989 |
|
| 11:27:50 |
827.93 |
▲ 1.71 |
448,127 |
|
| 11:22:50 |
828.52 |
▲ 2.30 |
441,599 |
|
| 11:17:50 |
828.65 |
▲ 2.43 |
434,385 |
|
| 11:12:50 |
829.02 |
▲ 2.80 |
428,169 |
|
| 11:07:50 |
828.80 |
▲ 2.58 |
421,244 |
|
| 11:02:50 |
830.08 |
▲ 3.86 |
413,745 |
|
| 10:57:50 |
829.23 |
▲ 3.01 |
406,611 |
|
| 10:52:50 |
828.52 |
▲ 2.30 |
399,589 |
|
| 10:47:50 |
828.35 |
▲ 2.13 |
391,703 |
|
| 10:42:50 |
827.06 |
▲ 0.84 |
384,096 |
|
| 10:37:50 |
824.37 |
▼ 1.85 |
376,146 |
|
| 10:32:50 |
825.28 |
▼ 0.94 |
365,628 |
|
| 10:27:50 |
824.06 |
▼ 2.16 |
353,013 |
|
| 10:22:50 |
820.56 |
▼ 5.66 |
331,827 |
|
| 10:17:50 |
820.51 |
▼ 5.71 |
315,217 |
|
| 10:12:50 |
818.28 |
▼ 7.94 |
293,533 |
|
| 10:07:50 |
819.57 |
▼ 6.65 |
279,210 |
|
| 10:02:50 |
820.79 |
▼ 5.43 |
268,297 |
|
| 09:57:50 |
820.85 |
▼ 5.37 |
255,912 |
|
| 09:52:50 |
821.51 |
▼ 4.71 |
241,037 |
|
| 09:47:50 |
821.93 |
▼ 4.29 |
224,207 |
|
| 09:42:50 |
822.06 |
▼ 4.16 |
209,198 |
|
| 09:37:50 |
819.67 |
▼ 6.55 |
192,363 |
|
| 09:32:50 |
820.97 |
▼ 5.25 |
174,573 |
|
| 09:27:50 |
820.46 |
▼ 5.76 |
155,768 |
|
| 09:22:50 |
817.23 |
▼ 8.99 |
127,977 |
|
| 09:17:50 |
822.58 |
▼ 3.64 |
98,534 |
|
| 09:12:50 |
827.02 |
▲ 0.80 |
69,986 |
|
| 09:07:50 |
827.07 |
▲ 0.85 |
48,529 |
|
| 09:06:50 |
827.12 |
▲ 0.90 |
43,896 |
|
| 09:05:50 |
826.92 |
▲ 0.70 |
38,710 |
|
| 09:04:50 |
827.01 |
▲ 0.79 |
32,762 |
|
| 09:03:50 |
826.00 |
▼ 0.22 |
27,191 |
|
| 09:02:50 |
824.94 |
▼ 1.28 |
21,890 |
|
| 09:01:50 |
825.41 |
▼ 0.81 |
16,119 |
|
|
|
|
|
RSS
