|
|
 04.19 15:59 |
전체 l 8주간 l 차트 |
|
코스피 |
코스닥 |
| 지수 |
전일 |
2,216.15 |
2,213.77 |
762.57 |
753.52 |
| 전일비 |
등락률 |
▲ 2.38 |
▲ 0.11% |
▲ 9.05 |
▲ 1.20% |
| 시가/고가/저가 |
2,223.42 / 2,225.37 / 2,215.58 |
757.42 / 762.95 / 757.35 |
| 상한가/상승/보합/하락/하한가 |
↑3 / ▲525 / 98 / ▼271 / ↓0 |
↑0 / ▲838 / 96 / ▼339 / ↓0 |
| 거래량(천주) |
전일동시간대비 |
525,263 |
▲ 17,713 |
773,546 |
▼ 119,190 |
| 거래대금(백만원) |
전일동시간대비 |
4,965,672 |
▼ 974,433 |
3,805,305 |
▼ 931,186 |
| 52주 최고 |
등락률 |
2,516.57 |
▼ 11.94% |
890.32 |
▼ 14.35% |
| 52주 최저 |
등락률 |
1,984.53 |
▲ 11.67% |
617.00 |
▲ 23.59% |
| 연중 최고 |
등락률 |
2,252.05 |
▼ 1.59% |
770.66 |
▼ 1.05% |
| 연중 최저 |
등락률 |
1,984.53 |
▲ 11.67% |
648.95 |
▲ 17.51% |
|
지수 |
전일비 |
거래량 |
베이시스 |
미결제약정(계약) |
전일비 |
| 선물 19년 6월물 |
286.55 |
▲ 0.05 |
112,348(계약) |
0.66 |
325,638 |
▲ 296,463 |
| KOSPI 200 |
285.89 |
▲ 0.07 |
63,866(천주) |
- |
- |
- |
|
 코스피 시간대별 지수
| 시간 |
현재가 |
전일비 |
거래량 |
| 15:32:20 |
2,216.15 |
▲ 2.38 |
517,270 |
|
| 15:31:50 |
2,216.15 |
▲ 2.38 |
517,191 |
|
| 15:30:50 |
2,216.15 |
▲ 2.38 |
517,191 |
|
| 15:29:50 |
2,217.65 |
▲ 3.88 |
506,829 |
|
| 15:28:50 |
2,217.65 |
▲ 3.88 |
506,829 |
|
| 15:27:50 |
2,217.65 |
▲ 3.88 |
506,829 |
|
| 15:26:50 |
2,217.65 |
▲ 3.88 |
506,829 |
|
| 15:25:50 |
2,217.65 |
▲ 3.88 |
506,829 |
|
| 15:24:50 |
2,217.65 |
▲ 3.88 |
506,829 |
|
| 15:23:50 |
2,217.65 |
▲ 3.88 |
506,829 |
|
| 15:22:50 |
2,217.65 |
▲ 3.88 |
506,829 |
|
| 15:17:50 |
2,217.72 |
▲ 3.95 |
502,257 |
|
| 15:12:50 |
2,217.73 |
▲ 3.96 |
495,152 |
|
| 15:07:50 |
2,216.67 |
▲ 2.90 |
487,982 |
|
| 15:02:50 |
2,216.38 |
▲ 2.61 |
482,283 |
|
| 14:57:50 |
2,216.89 |
▲ 3.12 |
476,026 |
|
| 14:52:50 |
2,217.75 |
▲ 3.98 |
471,525 |
|
| 14:47:50 |
2,219.30 |
▲ 5.53 |
466,307 |
|
| 14:42:50 |
2,219.02 |
▲ 5.25 |
461,855 |
|
| 14:37:50 |
2,219.15 |
▲ 5.38 |
456,233 |
|
| 14:32:50 |
2,218.85 |
▲ 5.08 |
451,126 |
|
| 14:27:50 |
2,219.92 |
▲ 6.15 |
444,597 |
|
| 14:22:50 |
2,219.53 |
▲ 5.76 |
439,109 |
|
| 14:17:50 |
2,218.91 |
▲ 5.14 |
433,143 |
|
| 14:12:50 |
2,219.47 |
▲ 5.70 |
428,629 |
|
| 14:07:50 |
2,220.36 |
▲ 6.59 |
424,564 |
|
| 14:02:50 |
2,221.11 |
▲ 7.34 |
418,897 |
|
| 13:57:50 |
2,221.08 |
▲ 7.31 |
413,294 |
|
| 13:52:50 |
2,220.03 |
▲ 6.26 |
408,398 |
|
| 13:47:50 |
2,220.77 |
▲ 7.00 |
404,157 |
|
| 13:42:50 |
2,220.22 |
▲ 6.45 |
398,817 |
|
| 13:37:50 |
2,220.12 |
▲ 6.35 |
394,435 |
|
| 13:32:50 |
2,220.35 |
▲ 6.58 |
388,116 |
|
| 13:27:50 |
2,220.34 |
▲ 6.57 |
382,621 |
|
| 13:22:50 |
2,219.69 |
▲ 5.92 |
378,455 |
|
| 13:17:50 |
2,219.87 |
▲ 6.10 |
372,961 |
|
| 13:12:50 |
2,219.57 |
▲ 5.80 |
366,948 |
|
| 13:07:50 |
2,219.26 |
▲ 5.49 |
358,294 |
|
| 13:02:50 |
2,218.29 |
▲ 4.52 |
351,969 |
|
| 12:57:50 |
2,218.46 |
▲ 4.69 |
346,222 |
|
| 12:52:50 |
2,219.55 |
▲ 5.78 |
341,459 |
|
| 12:47:50 |
2,219.85 |
▲ 6.08 |
334,097 |
|
| 12:42:50 |
2,220.54 |
▲ 6.77 |
330,396 |
|
| 12:37:50 |
2,219.64 |
▲ 5.87 |
324,371 |
|
| 12:32:50 |
2,220.25 |
▲ 6.48 |
320,445 |
|
| 12:27:50 |
2,219.44 |
▲ 5.67 |
316,440 |
|
| 12:22:50 |
2,219.20 |
▲ 5.43 |
313,622 |
|
| 12:17:50 |
2,218.10 |
▲ 4.33 |
308,336 |
|
| 12:12:50 |
2,218.82 |
▲ 5.05 |
304,469 |
|
| 12:07:50 |
2,218.70 |
▲ 4.93 |
301,560 |
|
| 12:02:50 |
2,218.10 |
▲ 4.33 |
298,319 |
|
| 11:57:50 |
2,218.08 |
▲ 4.31 |
293,409 |
|
| 11:52:50 |
2,218.30 |
▲ 4.53 |
289,547 |
|
| 11:47:50 |
2,219.12 |
▲ 5.35 |
284,288 |
|
| 11:42:50 |
2,218.77 |
▲ 5.00 |
278,429 |
|
| 11:37:50 |
2,218.57 |
▲ 4.80 |
270,517 |
|
| 11:32:50 |
2,219.90 |
▲ 6.13 |
262,456 |
|
| 11:27:50 |
2,220.38 |
▲ 6.61 |
249,494 |
|
| 11:22:50 |
2,219.81 |
▲ 6.04 |
242,849 |
|
| 11:17:50 |
2,219.77 |
▲ 6.00 |
234,369 |
|
| 11:12:50 |
2,219.90 |
▲ 6.13 |
225,505 |
|
| 11:07:50 |
2,219.48 |
▲ 5.71 |
212,550 |
|
| 11:02:50 |
2,220.09 |
▲ 6.32 |
204,258 |
|
| 10:57:50 |
2,220.08 |
▲ 6.31 |
194,362 |
|
| 10:52:50 |
2,220.03 |
▲ 6.26 |
191,065 |
|
| 10:47:50 |
2,217.93 |
▲ 4.16 |
187,188 |
|
| 10:42:50 |
2,218.08 |
▲ 4.31 |
183,731 |
|
| 10:37:50 |
2,219.95 |
▲ 6.18 |
179,731 |
|
| 10:32:50 |
2,220.45 |
▲ 6.68 |
175,927 |
|
| 10:27:50 |
2,221.15 |
▲ 7.38 |
171,432 |
|
| 10:22:50 |
2,219.77 |
▲ 6.00 |
165,197 |
|
| 10:17:50 |
2,220.29 |
▲ 6.52 |
158,921 |
|
| 10:12:50 |
2,219.27 |
▲ 5.50 |
154,043 |
|
| 10:07:50 |
2,219.67 |
▲ 5.90 |
148,980 |
|
| 10:02:50 |
2,220.20 |
▲ 6.43 |
143,543 |
|
| 09:57:50 |
2,219.80 |
▲ 6.03 |
137,036 |
|
| 09:52:50 |
2,221.99 |
▲ 8.22 |
129,478 |
|
| 09:47:50 |
2,222.90 |
▲ 9.13 |
122,316 |
|
| 09:42:50 |
2,223.20 |
▲ 9.43 |
115,864 |
|
| 09:37:50 |
2,223.49 |
▲ 9.72 |
109,135 |
|
| 09:32:50 |
2,224.69 |
▲ 10.92 |
100,633 |
|
| 09:27:50 |
2,223.03 |
▲ 9.26 |
90,783 |
|
| 09:22:50 |
2,220.98 |
▲ 7.21 |
81,328 |
|
| 09:17:50 |
2,219.35 |
▲ 5.58 |
71,374 |
|
| 09:12:50 |
2,221.33 |
▲ 7.56 |
55,908 |
|
| 09:07:50 |
2,220.16 |
▲ 6.39 |
39,950 |
|
| 09:06:50 |
2,220.56 |
▲ 6.79 |
36,687 |
|
| 09:05:50 |
2,221.63 |
▲ 7.86 |
33,232 |
|
| 09:04:50 |
2,219.94 |
▲ 6.17 |
28,488 |
|
| 09:03:50 |
2,221.20 |
▲ 7.43 |
24,473 |
|
| 09:02:50 |
2,221.94 |
▲ 8.17 |
16,986 |
|
| 09:01:50 |
2,223.02 |
▲ 9.25 |
8,163 |
|
|
|
코스닥 시간대별 지수
| 시간 |
현재가 |
전일비 |
거래량 |
| 15:32:50 |
762.56 |
▲ 9.04 |
761,135 |
|
| 15:31:50 |
762.56 |
▲ 9.04 |
761,135 |
|
| 15:30:50 |
762.56 |
▲ 9.04 |
761,135 |
|
| 15:29:50 |
762.45 |
▲ 8.93 |
746,629 |
|
| 15:28:50 |
762.45 |
▲ 8.93 |
746,629 |
|
| 15:27:50 |
762.45 |
▲ 8.93 |
746,629 |
|
| 15:26:50 |
762.45 |
▲ 8.93 |
746,629 |
|
| 15:25:50 |
762.45 |
▲ 8.93 |
746,629 |
|
| 15:24:50 |
762.45 |
▲ 8.93 |
746,629 |
|
| 15:23:50 |
762.45 |
▲ 8.93 |
746,629 |
|
| 15:22:50 |
762.45 |
▲ 8.93 |
746,629 |
|
| 15:17:50 |
762.12 |
▲ 8.60 |
738,119 |
|
| 15:12:50 |
762.35 |
▲ 8.83 |
725,788 |
|
| 15:07:50 |
761.96 |
▲ 8.44 |
714,623 |
|
| 15:02:50 |
761.75 |
▲ 8.23 |
702,588 |
|
| 14:57:50 |
761.93 |
▲ 8.41 |
692,394 |
|
| 14:52:50 |
761.79 |
▲ 8.27 |
682,013 |
|
| 14:47:50 |
761.86 |
▲ 8.34 |
670,918 |
|
| 14:42:50 |
761.92 |
▲ 8.40 |
659,155 |
|
| 14:37:50 |
761.82 |
▲ 8.30 |
647,855 |
|
| 14:32:50 |
761.53 |
▲ 8.01 |
638,602 |
|
| 14:27:50 |
761.83 |
▲ 8.31 |
629,652 |
|
| 14:22:50 |
761.74 |
▲ 8.22 |
622,330 |
|
| 14:17:50 |
762.26 |
▲ 8.74 |
615,009 |
|
| 14:12:50 |
762.45 |
▲ 8.93 |
608,306 |
|
| 14:07:50 |
762.47 |
▲ 8.95 |
602,595 |
|
| 14:02:50 |
762.41 |
▲ 8.89 |
596,072 |
|
| 13:57:50 |
762.28 |
▲ 8.76 |
590,025 |
|
| 13:52:50 |
762.13 |
▲ 8.61 |
584,672 |
|
| 13:47:50 |
762.05 |
▲ 8.53 |
578,352 |
|
| 13:42:50 |
762.13 |
▲ 8.61 |
572,212 |
|
| 13:37:50 |
762.31 |
▲ 8.79 |
566,308 |
|
| 13:32:50 |
762.21 |
▲ 8.69 |
559,420 |
|
| 13:27:50 |
762.04 |
▲ 8.52 |
551,633 |
|
| 13:22:50 |
761.70 |
▲ 8.18 |
544,555 |
|
| 13:17:50 |
761.45 |
▲ 7.93 |
537,779 |
|
| 13:12:50 |
761.57 |
▲ 8.05 |
531,637 |
|
| 13:07:50 |
761.72 |
▲ 8.20 |
524,809 |
|
| 13:02:50 |
761.64 |
▲ 8.12 |
519,062 |
|
| 12:57:50 |
761.59 |
▲ 8.07 |
512,531 |
|
| 12:52:50 |
761.99 |
▲ 8.47 |
506,318 |
|
| 12:47:50 |
762.35 |
▲ 8.83 |
498,865 |
|
| 12:42:50 |
762.58 |
▲ 9.06 |
493,537 |
|
| 12:37:50 |
762.88 |
▲ 9.36 |
486,012 |
|
| 12:32:50 |
762.85 |
▲ 9.33 |
480,477 |
|
| 12:27:50 |
762.76 |
▲ 9.24 |
474,089 |
|
| 12:22:50 |
762.44 |
▲ 8.92 |
468,184 |
|
| 12:17:50 |
762.36 |
▲ 8.84 |
461,878 |
|
| 12:12:50 |
762.32 |
▲ 8.80 |
457,134 |
|
| 12:07:50 |
762.17 |
▲ 8.65 |
451,822 |
|
| 12:02:50 |
762.00 |
▲ 8.48 |
446,949 |
|
| 11:57:50 |
762.02 |
▲ 8.50 |
441,956 |
|
| 11:52:50 |
761.99 |
▲ 8.47 |
436,639 |
|
| 11:47:50 |
762.10 |
▲ 8.58 |
430,914 |
|
| 11:42:50 |
762.18 |
▲ 8.66 |
425,497 |
|
| 11:37:50 |
762.13 |
▲ 8.61 |
419,759 |
|
| 11:32:50 |
761.79 |
▲ 8.27 |
412,845 |
|
| 11:27:50 |
761.65 |
▲ 8.13 |
405,467 |
|
| 11:22:50 |
761.40 |
▲ 7.88 |
398,645 |
|
| 11:17:50 |
761.70 |
▲ 8.18 |
390,231 |
|
| 11:12:50 |
761.42 |
▲ 7.90 |
383,359 |
|
| 11:07:50 |
761.30 |
▲ 7.78 |
375,407 |
|
| 11:02:50 |
761.23 |
▲ 7.71 |
366,176 |
|
| 10:57:50 |
761.43 |
▲ 7.91 |
356,927 |
|
| 10:52:50 |
761.18 |
▲ 7.66 |
347,773 |
|
| 10:47:50 |
760.37 |
▲ 6.85 |
338,039 |
|
| 10:42:50 |
760.22 |
▲ 6.70 |
326,780 |
|
| 10:37:50 |
760.85 |
▲ 7.33 |
312,273 |
|
| 10:32:50 |
760.72 |
▲ 7.20 |
304,019 |
|
| 10:27:50 |
760.38 |
▲ 6.86 |
296,176 |
|
| 10:22:50 |
759.89 |
▲ 6.37 |
286,370 |
|
| 10:17:50 |
760.13 |
▲ 6.61 |
277,205 |
|
| 10:12:50 |
760.21 |
▲ 6.69 |
266,631 |
|
| 10:07:50 |
759.88 |
▲ 6.36 |
256,038 |
|
| 10:02:50 |
759.70 |
▲ 6.18 |
243,170 |
|
| 09:57:50 |
759.39 |
▲ 5.87 |
230,968 |
|
| 09:52:50 |
759.39 |
▲ 5.87 |
217,538 |
|
| 09:47:50 |
759.24 |
▲ 5.72 |
203,350 |
|
| 09:42:50 |
759.94 |
▲ 6.42 |
189,364 |
|
| 09:37:50 |
760.38 |
▲ 6.86 |
176,435 |
|
| 09:32:50 |
760.20 |
▲ 6.68 |
160,240 |
|
| 09:27:50 |
760.31 |
▲ 6.79 |
142,786 |
|
| 09:22:50 |
760.19 |
▲ 6.67 |
125,384 |
|
| 09:17:50 |
759.33 |
▲ 5.81 |
107,337 |
|
| 09:12:50 |
759.19 |
▲ 5.67 |
84,970 |
|
| 09:07:50 |
757.42 |
▲ 3.90 |
62,666 |
|
| 09:06:50 |
757.44 |
▲ 3.92 |
58,101 |
|
| 09:05:50 |
757.40 |
▲ 3.88 |
52,173 |
|
| 09:04:50 |
757.35 |
▲ 3.83 |
45,780 |
|
| 09:03:50 |
757.52 |
▲ 4.00 |
38,779 |
|
| 09:02:50 |
758.17 |
▲ 4.65 |
31,394 |
|
| 09:01:50 |
757.91 |
▲ 4.39 |
23,420 |
|
|
|
|
|
RSS
