|
|
 12.13 15:59 |
전체 l 8주간 l 차트 |
|
코스피 |
코스닥 |
| 지수 |
전일 |
2,095.55 |
2,082.57 |
681.78 |
676.48 |
| 전일비 |
등락률 |
▲ 12.98 |
▲ 0.62% |
▲ 5.30 |
▲ 0.78% |
| 시가/고가/저가 |
2,087.43 / 2,104.43 / 2,084.37 |
678.51 / 681.78 / 673.78 |
| 상한가/상승/보합/하락/하한가 |
↑0 / ▲652 / 60 / ▼182 / ↓0 |
↑3 / ▲878 / 92 / ▼311 / ↓1 |
| 거래량(천주) |
전일동시간대비 |
379,818 |
▼ 59,584 |
553,272 |
▲ 37,721 |
| 거래대금(백만원) |
전일동시간대비 |
7,941,965 |
▲ 2,644,502 |
3,349,855 |
▲ 648,487 |
| 52주 최고 |
등락률 |
2,607.10 |
▼ 19.62% |
932.01 |
▼ 26.85% |
| 52주 최저 |
등락률 |
1,986.67 |
▲ 5.48% |
617.00 |
▲ 10.50% |
| 연중 최고 |
등락률 |
2,607.10 |
▼ 19.62% |
932.01 |
▼ 26.85% |
| 연중 최저 |
등락률 |
1,986.67 |
▲ 5.48% |
617.00 |
▲ 10.50% |
|
지수 |
전일비 |
거래량 |
베이시스 |
미결제약정(계약) |
전일비 |
| 선물 18년 12월물 |
270.05 |
▲ 1.25 |
201,663(계약) |
0.64 |
0 |
0 |
| KOSPI 200 |
269.41 |
▲ 0.94 |
145,056(천주) |
- |
- |
- |
|
 코스피 시간대별 지수
| 시간 |
현재가 |
전일비 |
거래량 |
| 15:32:50 |
2,095.41 |
▲ 12.84 |
366,864 |
|
| 15:31:50 |
2,095.45 |
▲ 12.88 |
362,368 |
|
| 15:30:50 |
2,095.45 |
▲ 12.88 |
362,368 |
|
| 15:29:50 |
2,099.02 |
▲ 16.45 |
312,978 |
|
| 15:28:50 |
2,099.02 |
▲ 16.45 |
312,978 |
|
| 15:27:50 |
2,099.02 |
▲ 16.45 |
312,978 |
|
| 15:26:50 |
2,099.02 |
▲ 16.45 |
312,978 |
|
| 15:25:50 |
2,099.02 |
▲ 16.45 |
312,978 |
|
| 15:24:50 |
2,099.02 |
▲ 16.45 |
312,978 |
|
| 15:23:50 |
2,099.02 |
▲ 16.45 |
312,978 |
|
| 15:22:50 |
2,099.02 |
▲ 16.45 |
312,978 |
|
| 15:17:50 |
2,098.36 |
▲ 15.79 |
310,362 |
|
| 15:12:50 |
2,097.78 |
▲ 15.21 |
305,223 |
|
| 15:07:50 |
2,096.01 |
▲ 13.44 |
300,426 |
|
| 15:02:50 |
2,098.24 |
▲ 15.67 |
296,145 |
|
| 14:57:50 |
2,098.46 |
▲ 15.89 |
292,657 |
|
| 14:52:50 |
2,098.73 |
▲ 16.16 |
288,992 |
|
| 14:47:50 |
2,097.61 |
▲ 15.04 |
284,927 |
|
| 14:42:50 |
2,099.26 |
▲ 16.69 |
281,513 |
|
| 14:37:50 |
2,101.13 |
▲ 18.56 |
278,289 |
|
| 14:32:50 |
2,101.27 |
▲ 18.70 |
274,175 |
|
| 14:27:50 |
2,098.18 |
▲ 15.61 |
270,418 |
|
| 14:22:50 |
2,097.88 |
▲ 15.31 |
267,384 |
|
| 14:17:50 |
2,094.19 |
▲ 11.62 |
263,394 |
|
| 14:12:50 |
2,097.05 |
▲ 14.48 |
259,239 |
|
| 14:07:50 |
2,095.02 |
▲ 12.45 |
254,630 |
|
| 14:02:50 |
2,095.32 |
▲ 12.75 |
250,904 |
|
| 13:57:50 |
2,096.36 |
▲ 13.79 |
247,359 |
|
| 13:52:50 |
2,094.72 |
▲ 12.15 |
244,758 |
|
| 13:47:50 |
2,092.86 |
▲ 10.29 |
241,095 |
|
| 13:42:50 |
2,092.46 |
▲ 9.89 |
238,038 |
|
| 13:37:50 |
2,095.43 |
▲ 12.86 |
234,776 |
|
| 13:32:50 |
2,095.19 |
▲ 12.62 |
231,817 |
|
| 13:27:50 |
2,096.93 |
▲ 14.36 |
229,162 |
|
| 13:22:50 |
2,096.13 |
▲ 13.56 |
226,736 |
|
| 13:17:50 |
2,096.69 |
▲ 14.12 |
224,295 |
|
| 13:12:50 |
2,096.67 |
▲ 14.10 |
221,938 |
|
| 13:07:50 |
2,095.91 |
▲ 13.34 |
218,827 |
|
| 13:02:50 |
2,095.88 |
▲ 13.31 |
216,020 |
|
| 12:57:50 |
2,096.63 |
▲ 14.06 |
213,433 |
|
| 12:52:50 |
2,099.22 |
▲ 16.65 |
211,089 |
|
| 12:47:50 |
2,099.16 |
▲ 16.59 |
209,289 |
|
| 12:42:50 |
2,100.08 |
▲ 17.51 |
207,108 |
|
| 12:37:50 |
2,101.85 |
▲ 19.28 |
205,394 |
|
| 12:32:50 |
2,101.82 |
▲ 19.25 |
203,707 |
|
| 12:27:50 |
2,102.50 |
▲ 19.93 |
201,688 |
|
| 12:22:50 |
2,102.96 |
▲ 20.39 |
198,962 |
|
| 12:17:50 |
2,100.75 |
▲ 18.18 |
196,597 |
|
| 12:12:50 |
2,102.55 |
▲ 19.98 |
194,234 |
|
| 12:07:50 |
2,100.55 |
▲ 17.98 |
191,656 |
|
| 12:02:50 |
2,099.05 |
▲ 16.48 |
189,073 |
|
| 11:57:50 |
2,098.71 |
▲ 16.14 |
186,645 |
|
| 11:52:50 |
2,100.39 |
▲ 17.82 |
184,342 |
|
| 11:47:50 |
2,096.71 |
▲ 14.14 |
181,541 |
|
| 11:42:50 |
2,096.78 |
▲ 14.21 |
178,733 |
|
| 11:37:50 |
2,096.62 |
▲ 14.05 |
176,417 |
|
| 11:32:50 |
2,096.19 |
▲ 13.62 |
173,448 |
|
| 11:27:50 |
2,093.19 |
▲ 10.62 |
170,303 |
|
| 11:22:50 |
2,093.39 |
▲ 10.82 |
167,172 |
|
| 11:17:50 |
2,094.46 |
▲ 11.89 |
164,034 |
|
| 11:12:50 |
2,094.23 |
▲ 11.66 |
160,153 |
|
| 11:07:50 |
2,093.15 |
▲ 10.58 |
156,607 |
|
| 11:02:50 |
2,090.00 |
▲ 7.43 |
152,292 |
|
| 10:57:50 |
2,088.04 |
▲ 5.47 |
148,692 |
|
| 10:52:50 |
2,089.81 |
▲ 7.24 |
145,448 |
|
| 10:47:50 |
2,089.85 |
▲ 7.28 |
142,721 |
|
| 10:42:50 |
2,088.32 |
▲ 5.75 |
139,140 |
|
| 10:37:50 |
2,088.98 |
▲ 6.41 |
135,959 |
|
| 10:32:50 |
2,089.59 |
▲ 7.02 |
133,083 |
|
| 10:27:50 |
2,090.30 |
▲ 7.73 |
129,859 |
|
| 10:22:50 |
2,091.04 |
▲ 8.47 |
126,971 |
|
| 10:17:50 |
2,089.26 |
▲ 6.69 |
123,573 |
|
| 10:12:50 |
2,089.95 |
▲ 7.38 |
119,835 |
|
| 10:07:50 |
2,088.01 |
▲ 5.44 |
115,919 |
|
| 10:02:50 |
2,085.86 |
▲ 3.29 |
111,895 |
|
| 09:57:50 |
2,086.45 |
▲ 3.88 |
106,107 |
|
| 09:52:50 |
2,088.20 |
▲ 5.63 |
98,685 |
|
| 09:47:50 |
2,086.94 |
▲ 4.37 |
89,700 |
|
| 09:42:50 |
2,086.55 |
▲ 3.98 |
82,111 |
|
| 09:37:50 |
2,086.44 |
▲ 3.87 |
73,656 |
|
| 09:32:50 |
2,088.95 |
▲ 6.38 |
66,369 |
|
| 09:27:50 |
2,090.50 |
▲ 7.93 |
60,427 |
|
| 09:22:50 |
2,089.84 |
▲ 7.27 |
53,333 |
|
| 09:17:50 |
2,092.07 |
▲ 9.50 |
44,926 |
|
| 09:12:50 |
2,088.88 |
▲ 6.31 |
34,594 |
|
| 09:07:50 |
2,092.24 |
▲ 9.67 |
23,445 |
|
| 09:06:50 |
2,090.21 |
▲ 7.64 |
21,294 |
|
| 09:05:50 |
2,089.52 |
▲ 6.95 |
18,977 |
|
| 09:04:50 |
2,089.58 |
▲ 7.01 |
16,374 |
|
| 09:03:50 |
2,087.70 |
▲ 5.13 |
14,234 |
|
| 09:02:50 |
2,086.32 |
▲ 3.75 |
11,742 |
|
| 09:01:50 |
2,086.37 |
▲ 3.80 |
9,312 |
|
|
|
코스닥 시간대별 지수
| 시간 |
현재가 |
전일비 |
거래량 |
| 15:32:50 |
681.76 |
▲ 5.28 |
540,254 |
|
| 15:31:50 |
681.12 |
▲ 4.64 |
536,548 |
|
| 15:30:50 |
681.12 |
▲ 4.64 |
536,548 |
|
| 15:29:50 |
680.50 |
▲ 4.02 |
515,990 |
|
| 15:28:50 |
680.50 |
▲ 4.02 |
515,990 |
|
| 15:27:50 |
680.50 |
▲ 4.02 |
515,990 |
|
| 15:26:50 |
680.50 |
▲ 4.02 |
515,990 |
|
| 15:25:50 |
680.50 |
▲ 4.02 |
515,990 |
|
| 15:24:50 |
680.50 |
▲ 4.02 |
515,990 |
|
| 15:23:50 |
680.50 |
▲ 4.02 |
515,990 |
|
| 15:22:50 |
680.50 |
▲ 4.02 |
515,990 |
|
| 15:17:50 |
680.00 |
▲ 3.52 |
510,218 |
|
| 15:12:50 |
679.58 |
▲ 3.10 |
499,816 |
|
| 15:07:50 |
679.80 |
▲ 3.32 |
492,574 |
|
| 15:02:50 |
679.49 |
▲ 3.01 |
485,732 |
|
| 14:57:50 |
679.64 |
▲ 3.16 |
479,147 |
|
| 14:52:50 |
679.85 |
▲ 3.37 |
473,112 |
|
| 14:47:50 |
679.67 |
▲ 3.19 |
467,398 |
|
| 14:42:50 |
680.11 |
▲ 3.63 |
462,588 |
|
| 14:37:50 |
680.66 |
▲ 4.18 |
457,516 |
|
| 14:32:50 |
680.31 |
▲ 3.83 |
451,751 |
|
| 14:27:50 |
679.81 |
▲ 3.33 |
445,947 |
|
| 14:22:50 |
679.75 |
▲ 3.27 |
440,963 |
|
| 14:17:50 |
679.00 |
▲ 2.52 |
436,271 |
|
| 14:12:50 |
679.55 |
▲ 3.07 |
431,462 |
|
| 14:07:50 |
680.06 |
▲ 3.58 |
425,714 |
|
| 14:02:50 |
680.11 |
▲ 3.63 |
421,049 |
|
| 13:57:50 |
680.03 |
▲ 3.55 |
416,559 |
|
| 13:52:50 |
678.93 |
▲ 2.45 |
410,998 |
|
| 13:47:50 |
678.44 |
▲ 1.96 |
405,210 |
|
| 13:42:50 |
679.25 |
▲ 2.77 |
401,151 |
|
| 13:37:50 |
679.61 |
▲ 3.13 |
396,323 |
|
| 13:32:50 |
679.58 |
▲ 3.10 |
390,021 |
|
| 13:27:50 |
679.68 |
▲ 3.20 |
385,197 |
|
| 13:22:50 |
679.71 |
▲ 3.23 |
380,060 |
|
| 13:17:50 |
679.64 |
▲ 3.16 |
375,798 |
|
| 13:12:50 |
679.46 |
▲ 2.98 |
371,165 |
|
| 13:07:50 |
679.61 |
▲ 3.13 |
366,956 |
|
| 13:02:50 |
679.02 |
▲ 2.54 |
362,331 |
|
| 12:57:50 |
679.19 |
▲ 2.71 |
357,703 |
|
| 12:52:50 |
679.91 |
▲ 3.43 |
353,314 |
|
| 12:47:50 |
679.78 |
▲ 3.30 |
349,040 |
|
| 12:42:50 |
680.74 |
▲ 4.26 |
342,594 |
|
| 12:37:50 |
681.01 |
▲ 4.53 |
337,572 |
|
| 12:32:50 |
681.15 |
▲ 4.67 |
333,214 |
|
| 12:27:50 |
680.80 |
▲ 4.32 |
327,839 |
|
| 12:22:50 |
680.60 |
▲ 4.12 |
323,433 |
|
| 12:17:50 |
680.49 |
▲ 4.01 |
319,694 |
|
| 12:12:50 |
680.65 |
▲ 4.17 |
316,188 |
|
| 12:07:50 |
680.66 |
▲ 4.18 |
312,319 |
|
| 12:02:50 |
680.44 |
▲ 3.96 |
308,404 |
|
| 11:57:50 |
680.92 |
▲ 4.44 |
304,013 |
|
| 11:52:50 |
681.04 |
▲ 4.56 |
300,607 |
|
| 11:47:50 |
680.64 |
▲ 4.16 |
296,570 |
|
| 11:42:50 |
680.03 |
▲ 3.55 |
292,376 |
|
| 11:37:50 |
679.84 |
▲ 3.36 |
287,808 |
|
| 11:32:50 |
679.89 |
▲ 3.41 |
282,790 |
|
| 11:27:50 |
678.96 |
▲ 2.48 |
277,551 |
|
| 11:22:50 |
678.97 |
▲ 2.49 |
272,502 |
|
| 11:17:50 |
679.23 |
▲ 2.75 |
267,288 |
|
| 11:12:50 |
678.90 |
▲ 2.42 |
260,625 |
|
| 11:07:50 |
678.54 |
▲ 2.06 |
254,222 |
|
| 11:02:50 |
677.51 |
▲ 1.03 |
246,592 |
|
| 10:57:50 |
676.50 |
▲ 0.02 |
240,743 |
|
| 10:52:50 |
676.58 |
▲ 0.10 |
234,929 |
|
| 10:47:50 |
676.10 |
▼ 0.38 |
229,307 |
|
| 10:42:50 |
676.06 |
▼ 0.42 |
222,579 |
|
| 10:37:50 |
677.08 |
▲ 0.60 |
216,420 |
|
| 10:32:50 |
677.59 |
▲ 1.11 |
210,822 |
|
| 10:27:50 |
677.51 |
▲ 1.03 |
202,167 |
|
| 10:22:50 |
677.55 |
▲ 1.07 |
195,024 |
|
| 10:17:50 |
676.86 |
▲ 0.38 |
188,504 |
|
| 10:12:50 |
676.92 |
▲ 0.44 |
182,122 |
|
| 10:07:50 |
675.91 |
▼ 0.57 |
175,398 |
|
| 10:02:50 |
675.29 |
▼ 1.19 |
168,577 |
|
| 09:57:50 |
675.07 |
▼ 1.41 |
160,145 |
|
| 09:52:50 |
674.79 |
▼ 1.69 |
153,436 |
|
| 09:47:50 |
674.06 |
▼ 2.42 |
145,201 |
|
| 09:42:50 |
675.21 |
▼ 1.27 |
136,304 |
|
| 09:37:50 |
675.84 |
▼ 0.64 |
126,775 |
|
| 09:32:50 |
676.88 |
▲ 0.40 |
114,256 |
|
| 09:27:50 |
676.18 |
▼ 0.30 |
101,287 |
|
| 09:22:50 |
675.99 |
▼ 0.49 |
89,469 |
|
| 09:17:50 |
678.03 |
▲ 1.55 |
75,927 |
|
| 09:12:50 |
677.53 |
▲ 1.05 |
61,895 |
|
| 09:07:50 |
678.86 |
▲ 2.38 |
44,609 |
|
| 09:06:50 |
678.53 |
▲ 2.05 |
39,871 |
|
| 09:05:50 |
678.24 |
▲ 1.76 |
34,835 |
|
| 09:04:50 |
677.24 |
▲ 0.76 |
30,275 |
|
| 09:03:50 |
676.85 |
▲ 0.37 |
25,691 |
|
| 09:02:50 |
677.90 |
▲ 1.42 |
19,455 |
|
| 09:01:50 |
678.56 |
▲ 2.08 |
12,407 |
|
|
|
|
|
RSS
