|
|
 04.25 15:59 |
전체 l 8주간 l 차트 |
|
코스피 |
코스닥 |
| 지수 |
전일 |
2,448.81 |
2,464.14 |
869.93 |
873.61 |
| 전일비 |
등락률 |
▼ 15.33 |
▼ 0.62% |
▼ 3.68 |
▼ 0.42% |
| 시가/고가/저가 |
2,444.19 / 2,453.54 / 2,436.51 |
869.31 / 879.00 / 862.05 |
| 상한가/상승/보합/하락/하한가 |
↑3 / ▲282 / 52 / ▼549 / ↓0 |
↑3 / ▲359 / 73 / ▼799 / ↓0 |
| 거래량(천주) |
전일동시간대비 |
455,297 |
▼ 64,118 |
1,149,062 |
▼ 35,865 |
| 거래대금(백만원) |
전일동시간대비 |
7,193,519 |
▼ 983,227 |
6,029,857 |
▼ 361,842 |
| 52주 최고 |
등락률 |
2,607.10 |
▼ 6.07% |
932.01 |
▼ 6.66% |
| 52주 최저 |
등락률 |
2,199.76 |
▲ 11.32% |
626.08 |
▲ 38.95% |
| 연중 최고 |
등락률 |
2,607.10 |
▼ 6.07% |
932.01 |
▼ 6.66% |
| 연중 최저 |
등락률 |
2,347.10 |
▲ 4.33% |
800.54 |
▲ 8.67% |
|
지수 |
전일비 |
거래량 |
베이시스 |
미결제약정(계약) |
전일비 |
| 선물 18년 6월물 |
314.10 |
▼ 2.4 |
187,043(계약) |
0.11 |
230,324 |
▲ 198,454 |
| KOSPI 200 |
313.99 |
▼ 1.87 |
79,208(천주) |
- |
- |
- |
|
 코스피 시간대별 지수
| 시간 |
현재가 |
전일비 |
거래량 |
| 15:32:40 |
2,448.79 |
▼ 15.35 |
455,220 |
|
| 15:31:50 |
2,448.79 |
▼ 15.35 |
455,220 |
|
| 15:30:50 |
2,448.79 |
▼ 15.35 |
455,220 |
|
| 15:29:50 |
2,447.06 |
▼ 17.08 |
446,688 |
|
| 15:28:50 |
2,447.06 |
▼ 17.08 |
446,688 |
|
| 15:27:50 |
2,447.06 |
▼ 17.08 |
446,688 |
|
| 15:26:50 |
2,447.06 |
▼ 17.08 |
446,688 |
|
| 15:25:50 |
2,447.06 |
▼ 17.08 |
446,688 |
|
| 15:24:50 |
2,447.06 |
▼ 17.08 |
446,688 |
|
| 15:23:50 |
2,447.06 |
▼ 17.08 |
446,688 |
|
| 15:22:50 |
2,447.06 |
▼ 17.08 |
446,688 |
|
| 15:17:50 |
2,445.53 |
▼ 18.61 |
443,355 |
|
| 15:12:50 |
2,443.95 |
▼ 20.19 |
437,160 |
|
| 15:07:50 |
2,443.12 |
▼ 21.02 |
431,732 |
|
| 15:02:50 |
2,440.99 |
▼ 23.15 |
426,199 |
|
| 14:57:50 |
2,438.91 |
▼ 25.23 |
420,560 |
|
| 14:52:50 |
2,439.15 |
▼ 24.99 |
414,150 |
|
| 14:47:50 |
2,439.19 |
▼ 24.95 |
407,508 |
|
| 14:42:50 |
2,440.12 |
▼ 24.02 |
401,893 |
|
| 14:37:50 |
2,441.56 |
▼ 22.58 |
397,508 |
|
| 14:32:50 |
2,440.52 |
▼ 23.62 |
392,862 |
|
| 14:27:50 |
2,440.28 |
▼ 23.86 |
386,469 |
|
| 14:22:50 |
2,440.95 |
▼ 23.19 |
379,760 |
|
| 14:17:50 |
2,441.02 |
▼ 23.12 |
374,107 |
|
| 14:12:50 |
2,440.63 |
▼ 23.51 |
369,585 |
|
| 14:07:50 |
2,440.72 |
▼ 23.42 |
364,698 |
|
| 14:02:50 |
2,439.39 |
▼ 24.75 |
359,776 |
|
| 13:57:50 |
2,441.03 |
▼ 23.11 |
354,590 |
|
| 13:52:50 |
2,441.74 |
▼ 22.40 |
349,143 |
|
| 13:47:50 |
2,441.69 |
▼ 22.45 |
341,858 |
|
| 13:42:50 |
2,442.58 |
▼ 21.56 |
337,446 |
|
| 13:37:50 |
2,442.10 |
▼ 22.04 |
332,778 |
|
| 13:32:50 |
2,441.87 |
▼ 22.27 |
328,473 |
|
| 13:27:50 |
2,441.92 |
▼ 22.22 |
322,580 |
|
| 13:22:50 |
2,441.17 |
▼ 22.97 |
318,004 |
|
| 13:17:50 |
2,441.89 |
▼ 22.25 |
314,836 |
|
| 13:12:50 |
2,441.16 |
▼ 22.98 |
311,175 |
|
| 13:07:50 |
2,439.52 |
▼ 24.62 |
307,691 |
|
| 13:02:50 |
2,438.82 |
▼ 25.32 |
304,346 |
|
| 12:57:50 |
2,438.72 |
▼ 25.42 |
300,569 |
|
| 12:52:50 |
2,439.89 |
▼ 24.25 |
295,386 |
|
| 12:47:50 |
2,440.19 |
▼ 23.95 |
289,741 |
|
| 12:42:50 |
2,440.18 |
▼ 23.96 |
285,522 |
|
| 12:37:50 |
2,440.03 |
▼ 24.11 |
280,091 |
|
| 12:32:50 |
2,440.95 |
▼ 23.19 |
275,318 |
|
| 12:27:50 |
2,439.15 |
▼ 24.99 |
270,097 |
|
| 12:22:50 |
2,439.26 |
▼ 24.88 |
265,825 |
|
| 12:17:50 |
2,438.41 |
▼ 25.73 |
261,865 |
|
| 12:12:50 |
2,438.03 |
▼ 26.11 |
258,888 |
|
| 12:07:50 |
2,440.03 |
▼ 24.11 |
256,098 |
|
| 12:02:50 |
2,440.46 |
▼ 23.68 |
252,925 |
|
| 11:57:50 |
2,439.10 |
▼ 25.04 |
249,819 |
|
| 11:52:50 |
2,439.58 |
▼ 24.56 |
246,249 |
|
| 11:47:50 |
2,439.75 |
▼ 24.39 |
242,716 |
|
| 11:42:50 |
2,438.61 |
▼ 25.53 |
238,873 |
|
| 11:37:50 |
2,438.07 |
▼ 26.07 |
234,280 |
|
| 11:32:50 |
2,436.72 |
▼ 27.42 |
229,950 |
|
| 11:27:50 |
2,437.77 |
▼ 26.37 |
224,434 |
|
| 11:22:50 |
2,440.09 |
▼ 24.05 |
219,584 |
|
| 11:17:50 |
2,440.55 |
▼ 23.59 |
215,435 |
|
| 11:12:50 |
2,439.72 |
▼ 24.42 |
210,682 |
|
| 11:07:50 |
2,440.47 |
▼ 23.67 |
205,316 |
|
| 11:02:50 |
2,442.08 |
▼ 22.06 |
197,613 |
|
| 10:57:50 |
2,444.42 |
▼ 19.72 |
191,180 |
|
| 10:52:50 |
2,443.74 |
▼ 20.40 |
186,471 |
|
| 10:47:50 |
2,445.03 |
▼ 19.11 |
180,901 |
|
| 10:42:50 |
2,448.46 |
▼ 15.68 |
175,380 |
|
| 10:37:50 |
2,448.82 |
▼ 15.32 |
170,048 |
|
| 10:32:50 |
2,448.81 |
▼ 15.33 |
164,696 |
|
| 10:27:50 |
2,449.40 |
▼ 14.74 |
156,044 |
|
| 10:22:50 |
2,449.96 |
▼ 14.18 |
149,450 |
|
| 10:17:50 |
2,450.88 |
▼ 13.26 |
143,288 |
|
| 10:12:50 |
2,451.04 |
▼ 13.10 |
138,087 |
|
| 10:07:50 |
2,451.14 |
▼ 13.00 |
133,067 |
|
| 10:02:50 |
2,451.18 |
▼ 12.96 |
128,203 |
|
| 09:57:50 |
2,450.56 |
▼ 13.58 |
121,743 |
|
| 09:52:50 |
2,451.44 |
▼ 12.70 |
114,598 |
|
| 09:47:50 |
2,453.19 |
▼ 10.95 |
107,956 |
|
| 09:42:50 |
2,445.45 |
▼ 18.69 |
101,231 |
|
| 09:37:50 |
2,446.23 |
▼ 17.91 |
93,693 |
|
| 09:32:50 |
2,444.49 |
▼ 19.65 |
86,074 |
|
| 09:27:50 |
2,442.82 |
▼ 21.32 |
77,310 |
|
| 09:22:50 |
2,441.16 |
▼ 22.98 |
64,101 |
|
| 09:17:50 |
2,442.12 |
▼ 22.02 |
51,450 |
|
| 09:12:50 |
2,445.21 |
▼ 18.93 |
40,624 |
|
| 09:08:50 |
2,440.55 |
▼ 23.59 |
31,706 |
|
| 09:07:50 |
2,439.76 |
▼ 24.38 |
28,995 |
|
| 09:06:50 |
2,440.90 |
▼ 23.24 |
26,098 |
|
| 09:05:50 |
2,441.74 |
▼ 22.40 |
23,191 |
|
| 09:04:50 |
2,442.78 |
▼ 21.36 |
20,370 |
|
| 09:03:50 |
2,440.92 |
▼ 23.22 |
17,609 |
|
| 09:02:50 |
2,439.61 |
▼ 24.53 |
14,266 |
|
| 09:01:50 |
2,442.59 |
▼ 21.55 |
11,137 |
|
|
|
코스닥 시간대별 지수
| 시간 |
현재가 |
전일비 |
거래량 |
| 15:32:00 |
869.93 |
▼ 3.68 |
1,149,047 |
|
| 15:31:50 |
869.93 |
▼ 3.68 |
1,149,047 |
|
| 15:30:50 |
869.93 |
▼ 3.68 |
1,149,047 |
|
| 15:29:50 |
869.34 |
▼ 4.27 |
1,130,064 |
|
| 15:28:50 |
869.34 |
▼ 4.27 |
1,130,064 |
|
| 15:27:50 |
869.34 |
▼ 4.27 |
1,130,064 |
|
| 15:26:50 |
869.34 |
▼ 4.27 |
1,130,064 |
|
| 15:25:50 |
869.34 |
▼ 4.27 |
1,130,064 |
|
| 15:24:50 |
869.34 |
▼ 4.27 |
1,130,064 |
|
| 15:23:50 |
869.34 |
▼ 4.27 |
1,130,064 |
|
| 15:22:50 |
869.34 |
▼ 4.27 |
1,130,064 |
|
| 15:17:50 |
868.51 |
▼ 5.10 |
1,120,667 |
|
| 15:12:50 |
866.22 |
▼ 7.39 |
1,102,869 |
|
| 15:07:50 |
865.07 |
▼ 8.54 |
1,089,161 |
|
| 15:02:50 |
864.47 |
▼ 9.14 |
1,076,519 |
|
| 14:57:50 |
862.52 |
▼ 11.09 |
1,061,356 |
|
| 14:52:50 |
862.72 |
▼ 10.89 |
1,046,146 |
|
| 14:47:50 |
864.01 |
▼ 9.60 |
1,029,367 |
|
| 14:42:50 |
863.80 |
▼ 9.81 |
1,015,995 |
|
| 14:37:50 |
864.26 |
▼ 9.35 |
1,003,483 |
|
| 14:32:50 |
864.60 |
▼ 9.01 |
990,975 |
|
| 14:27:50 |
864.70 |
▼ 8.91 |
973,153 |
|
| 14:22:50 |
865.96 |
▼ 7.65 |
952,331 |
|
| 14:17:50 |
867.08 |
▼ 6.53 |
935,180 |
|
| 14:12:50 |
866.50 |
▼ 7.11 |
926,397 |
|
| 14:07:50 |
867.03 |
▼ 6.58 |
915,564 |
|
| 14:02:50 |
867.04 |
▼ 6.57 |
905,306 |
|
| 13:57:50 |
867.82 |
▼ 5.79 |
892,156 |
|
| 13:52:50 |
867.57 |
▼ 6.04 |
881,578 |
|
| 13:47:50 |
867.29 |
▼ 6.32 |
869,837 |
|
| 13:42:50 |
867.55 |
▼ 6.06 |
860,216 |
|
| 13:37:50 |
867.23 |
▼ 6.38 |
848,006 |
|
| 13:32:50 |
866.31 |
▼ 7.30 |
837,916 |
|
| 13:27:50 |
865.75 |
▼ 7.86 |
826,989 |
|
| 13:22:50 |
865.80 |
▼ 7.81 |
818,762 |
|
| 13:17:50 |
865.67 |
▼ 7.94 |
811,892 |
|
| 13:12:50 |
865.22 |
▼ 8.39 |
803,182 |
|
| 13:07:50 |
865.07 |
▼ 8.54 |
795,725 |
|
| 13:02:50 |
865.21 |
▼ 8.40 |
787,245 |
|
| 12:57:50 |
865.67 |
▼ 7.94 |
775,283 |
|
| 12:52:50 |
866.75 |
▼ 6.86 |
760,116 |
|
| 12:47:50 |
867.03 |
▼ 6.58 |
744,285 |
|
| 12:42:50 |
867.42 |
▼ 6.19 |
735,554 |
|
| 12:37:50 |
867.61 |
▼ 6.00 |
728,726 |
|
| 12:32:50 |
867.24 |
▼ 6.37 |
720,821 |
|
| 12:27:50 |
866.95 |
▼ 6.66 |
712,046 |
|
| 12:22:50 |
866.83 |
▼ 6.78 |
706,516 |
|
| 12:17:50 |
866.99 |
▼ 6.62 |
699,951 |
|
| 12:12:50 |
867.69 |
▼ 5.92 |
693,960 |
|
| 12:07:50 |
868.34 |
▼ 5.27 |
688,201 |
|
| 12:02:50 |
868.35 |
▼ 5.26 |
683,549 |
|
| 11:57:50 |
867.59 |
▼ 6.02 |
675,981 |
|
| 11:52:50 |
867.16 |
▼ 6.45 |
669,830 |
|
| 11:47:50 |
867.26 |
▼ 6.35 |
663,286 |
|
| 11:42:50 |
867.40 |
▼ 6.21 |
656,611 |
|
| 11:37:50 |
866.75 |
▼ 6.86 |
647,930 |
|
| 11:32:50 |
865.80 |
▼ 7.81 |
638,531 |
|
| 11:27:50 |
866.62 |
▼ 6.99 |
621,700 |
|
| 11:22:50 |
868.38 |
▼ 5.23 |
609,481 |
|
| 11:17:50 |
868.51 |
▼ 5.10 |
599,442 |
|
| 11:12:50 |
869.21 |
▼ 4.40 |
586,025 |
|
| 11:07:50 |
868.61 |
▼ 5.00 |
571,338 |
|
| 11:02:50 |
869.24 |
▼ 4.37 |
557,329 |
|
| 10:57:50 |
871.02 |
▼ 2.59 |
537,759 |
|
| 10:52:50 |
871.72 |
▼ 1.89 |
524,180 |
|
| 10:47:50 |
873.53 |
▼ 0.08 |
509,219 |
|
| 10:42:50 |
875.42 |
▲ 1.81 |
496,502 |
|
| 10:37:50 |
876.53 |
▲ 2.92 |
483,748 |
|
| 10:32:50 |
876.67 |
▲ 3.06 |
473,019 |
|
| 10:27:50 |
876.66 |
▲ 3.05 |
456,457 |
|
| 10:22:50 |
877.62 |
▲ 4.01 |
445,595 |
|
| 10:17:50 |
878.74 |
▲ 5.13 |
433,486 |
|
| 10:12:50 |
878.59 |
▲ 4.98 |
421,300 |
|
| 10:07:50 |
878.68 |
▲ 5.07 |
408,806 |
|
| 10:02:50 |
878.06 |
▲ 4.45 |
395,746 |
|
| 09:57:50 |
878.28 |
▲ 4.67 |
372,350 |
|
| 09:52:50 |
877.96 |
▲ 4.35 |
357,157 |
|
| 09:47:50 |
878.00 |
▲ 4.39 |
340,947 |
|
| 09:42:50 |
875.75 |
▲ 2.14 |
318,711 |
|
| 09:37:50 |
876.56 |
▲ 2.95 |
296,835 |
|
| 09:32:50 |
876.42 |
▲ 2.81 |
279,000 |
|
| 09:27:50 |
874.66 |
▲ 1.05 |
251,140 |
|
| 09:22:50 |
872.95 |
▼ 0.66 |
224,163 |
|
| 09:17:50 |
873.16 |
▼ 0.45 |
184,459 |
|
| 09:12:50 |
872.51 |
▼ 1.10 |
145,029 |
|
| 09:08:50 |
867.99 |
▼ 5.62 |
116,688 |
|
| 09:07:50 |
867.54 |
▼ 6.07 |
108,346 |
|
| 09:06:50 |
867.60 |
▼ 6.01 |
98,442 |
|
| 09:05:50 |
866.79 |
▼ 6.82 |
87,406 |
|
| 09:04:50 |
867.11 |
▼ 6.50 |
75,990 |
|
| 09:03:50 |
866.76 |
▼ 6.85 |
65,139 |
|
| 09:02:50 |
867.88 |
▼ 5.73 |
51,353 |
|
| 09:01:50 |
869.38 |
▼ 4.23 |
37,317 |
|
|
|
|
|
RSS
