|
|
 10.20 15:59 |
전체 l 8주간 l 차트 |
|
코스피 |
코스닥 |
| 지수 |
전일 |
2,489.54 |
2,473.06 |
672.95 |
667.10 |
| 전일비 |
등락률 |
▲ 16.48 |
▲ 0.67% |
▲ 5.85 |
▲ 0.88% |
| 시가/고가/저가 |
2,477.30 / 2,489.54 / 2,476.88 |
669.06 / 672.95 / 667.17 |
| 상한가/상승/보합/하락/하한가 |
↑1 / ▲458 / 79 / ▼330 / ↓0 |
↑1 / ▲674 / 116 / ▼444 / ↓0 |
| 거래량(천주) |
전일동시간대비 |
313,210 |
▲ 80,690 |
659,088 |
▼ 43,191 |
| 거래대금(백만원) |
전일동시간대비 |
5,648,569 |
▼ 1,098,472 |
3,600,219 |
▼ 660,843 |
| 52주 최고 |
등락률 |
2,490.94 |
▼ 0.06% |
679.50 |
▼ 0.96% |
| 52주 최저 |
등락률 |
1,931.07 |
▲ 28.92% |
573.54 |
▲ 17.33% |
| 연중 최고 |
등락률 |
2,490.94 |
▼ 0.06% |
679.50 |
▼ 0.96% |
| 연중 최저 |
등락률 |
2,015.68 |
▲ 23.51% |
596.85 |
▲ 12.75% |
|
지수 |
전일비 |
거래량 |
베이시스 |
미결제약정(계약) |
전일비 |
| 선물 17년 12월물 |
329.60 |
▲ 2.15 |
162,657(계약) |
0.63 |
251,869 |
▲ 218,984 |
| KOSPI 200 |
328.89 |
▲ 2.42 |
99,616(천주) |
- |
- |
- |
|
 코스피 시간대별 지수
| 시간 |
현재가 |
전일비 |
거래량 |
| 15:32:50 |
2,489.52 |
▲ 16.46 |
310,164 |
|
| 15:31:50 |
2,489.41 |
▲ 16.35 |
309,926 |
|
| 15:30:50 |
2,489.41 |
▲ 16.35 |
309,926 |
|
| 15:29:50 |
2,485.92 |
▲ 12.86 |
296,965 |
|
| 15:28:50 |
2,485.92 |
▲ 12.86 |
296,965 |
|
| 15:27:50 |
2,485.92 |
▲ 12.86 |
296,965 |
|
| 15:26:50 |
2,485.92 |
▲ 12.86 |
296,965 |
|
| 15:25:50 |
2,485.92 |
▲ 12.86 |
296,965 |
|
| 15:24:50 |
2,485.92 |
▲ 12.86 |
296,965 |
|
| 15:23:50 |
2,485.92 |
▲ 12.86 |
296,965 |
|
| 15:22:50 |
2,485.92 |
▲ 12.86 |
296,965 |
|
| 15:17:50 |
2,485.71 |
▲ 12.65 |
294,576 |
|
| 15:12:50 |
2,485.49 |
▲ 12.43 |
290,235 |
|
| 15:07:50 |
2,486.02 |
▲ 12.96 |
286,733 |
|
| 15:02:50 |
2,485.61 |
▲ 12.55 |
283,906 |
|
| 14:57:50 |
2,485.14 |
▲ 12.08 |
280,392 |
|
| 14:52:50 |
2,484.69 |
▲ 11.63 |
277,452 |
|
| 14:47:50 |
2,484.74 |
▲ 11.68 |
274,194 |
|
| 14:42:50 |
2,484.52 |
▲ 11.46 |
271,885 |
|
| 14:37:50 |
2,485.51 |
▲ 12.45 |
269,237 |
|
| 14:32:50 |
2,484.15 |
▲ 11.09 |
266,721 |
|
| 14:27:50 |
2,484.52 |
▲ 11.46 |
263,995 |
|
| 14:22:50 |
2,484.83 |
▲ 11.77 |
261,351 |
|
| 14:17:50 |
2,484.51 |
▲ 11.45 |
258,698 |
|
| 14:12:50 |
2,484.99 |
▲ 11.93 |
255,112 |
|
| 14:07:50 |
2,485.70 |
▲ 12.64 |
251,718 |
|
| 14:02:50 |
2,486.73 |
▲ 13.67 |
249,633 |
|
| 13:57:50 |
2,484.90 |
▲ 11.84 |
247,182 |
|
| 13:52:50 |
2,485.27 |
▲ 12.21 |
244,849 |
|
| 13:47:50 |
2,485.55 |
▲ 12.49 |
242,103 |
|
| 13:42:50 |
2,484.49 |
▲ 11.43 |
239,129 |
|
| 13:37:50 |
2,485.35 |
▲ 12.29 |
236,419 |
|
| 13:32:50 |
2,485.01 |
▲ 11.95 |
233,487 |
|
| 13:27:50 |
2,485.22 |
▲ 12.16 |
231,272 |
|
| 13:22:50 |
2,485.04 |
▲ 11.98 |
229,021 |
|
| 13:17:50 |
2,484.69 |
▲ 11.63 |
226,965 |
|
| 13:12:50 |
2,484.75 |
▲ 11.69 |
224,565 |
|
| 13:07:50 |
2,483.16 |
▲ 10.10 |
222,017 |
|
| 13:02:50 |
2,482.70 |
▲ 9.64 |
219,255 |
|
| 12:57:50 |
2,482.66 |
▲ 9.60 |
217,273 |
|
| 12:52:50 |
2,483.35 |
▲ 10.29 |
215,355 |
|
| 12:47:50 |
2,481.99 |
▲ 8.93 |
213,563 |
|
| 12:42:50 |
2,481.08 |
▲ 8.02 |
211,662 |
|
| 12:37:50 |
2,482.10 |
▲ 9.04 |
210,157 |
|
| 12:32:50 |
2,481.74 |
▲ 8.68 |
208,335 |
|
| 12:27:50 |
2,482.48 |
▲ 9.42 |
206,709 |
|
| 12:22:50 |
2,482.87 |
▲ 9.81 |
205,078 |
|
| 12:17:50 |
2,482.71 |
▲ 9.65 |
203,304 |
|
| 12:12:50 |
2,483.07 |
▲ 10.01 |
201,535 |
|
| 12:07:50 |
2,483.22 |
▲ 10.16 |
199,398 |
|
| 12:02:50 |
2,484.31 |
▲ 11.25 |
197,223 |
|
| 11:57:50 |
2,483.40 |
▲ 10.34 |
195,077 |
|
| 11:52:50 |
2,483.00 |
▲ 9.94 |
192,516 |
|
| 11:47:50 |
2,483.59 |
▲ 10.53 |
190,066 |
|
| 11:42:50 |
2,483.41 |
▲ 10.35 |
187,271 |
|
| 11:37:50 |
2,482.48 |
▲ 9.42 |
184,590 |
|
| 11:32:50 |
2,480.99 |
▲ 7.93 |
181,247 |
|
| 11:27:50 |
2,483.05 |
▲ 9.99 |
178,543 |
|
| 11:22:50 |
2,483.36 |
▲ 10.30 |
174,900 |
|
| 11:17:50 |
2,483.20 |
▲ 10.14 |
171,698 |
|
| 11:12:50 |
2,484.79 |
▲ 11.73 |
167,532 |
|
| 11:07:50 |
2,485.83 |
▲ 12.77 |
164,522 |
|
| 11:02:50 |
2,483.49 |
▲ 10.43 |
161,414 |
|
| 10:57:50 |
2,484.43 |
▲ 11.37 |
158,529 |
|
| 10:52:50 |
2,482.00 |
▲ 8.94 |
155,362 |
|
| 10:47:50 |
2,481.47 |
▲ 8.41 |
152,148 |
|
| 10:42:50 |
2,481.03 |
▲ 7.97 |
148,911 |
|
| 10:37:50 |
2,481.45 |
▲ 8.39 |
144,982 |
|
| 10:32:50 |
2,479.38 |
▲ 6.32 |
140,504 |
|
| 10:27:50 |
2,479.36 |
▲ 6.30 |
134,149 |
|
| 10:22:50 |
2,479.29 |
▲ 6.23 |
126,630 |
|
| 10:17:50 |
2,480.27 |
▲ 7.21 |
117,037 |
|
| 10:12:50 |
2,477.19 |
▲ 4.13 |
111,279 |
|
| 10:07:50 |
2,478.43 |
▲ 5.37 |
106,524 |
|
| 10:02:50 |
2,479.85 |
▲ 6.79 |
100,727 |
|
| 09:57:50 |
2,480.76 |
▲ 7.70 |
95,408 |
|
| 09:52:50 |
2,481.00 |
▲ 7.94 |
89,796 |
|
| 09:47:50 |
2,479.38 |
▲ 6.32 |
84,313 |
|
| 09:42:50 |
2,479.98 |
▲ 6.92 |
78,764 |
|
| 09:37:50 |
2,480.15 |
▲ 7.09 |
72,033 |
|
| 09:32:50 |
2,478.83 |
▲ 5.77 |
64,290 |
|
| 09:27:50 |
2,478.43 |
▲ 5.37 |
49,360 |
|
| 09:22:50 |
2,480.24 |
▲ 7.18 |
34,985 |
|
| 09:17:50 |
2,481.44 |
▲ 8.38 |
29,066 |
|
| 09:12:50 |
2,480.20 |
▲ 7.14 |
22,995 |
|
| 09:07:50 |
2,478.13 |
▲ 5.07 |
16,375 |
|
| 09:06:50 |
2,478.34 |
▲ 5.28 |
14,658 |
|
| 09:05:50 |
2,479.55 |
▲ 6.49 |
13,361 |
|
| 09:04:50 |
2,480.42 |
▲ 7.36 |
11,232 |
|
| 09:03:50 |
2,478.96 |
▲ 5.90 |
9,343 |
|
| 09:02:50 |
2,479.71 |
▲ 6.65 |
7,406 |
|
| 09:01:50 |
2,479.42 |
▲ 6.36 |
5,606 |
|
|
|
코스닥 시간대별 지수
| 시간 |
현재가 |
전일비 |
거래량 |
| 15:32:40 |
672.95 |
▲ 5.85 |
651,646 |
|
| 15:31:50 |
672.95 |
▲ 5.85 |
651,627 |
|
| 15:30:50 |
672.95 |
▲ 5.85 |
651,627 |
|
| 15:29:50 |
671.83 |
▲ 4.73 |
639,153 |
|
| 15:28:50 |
671.83 |
▲ 4.73 |
639,153 |
|
| 15:27:50 |
671.83 |
▲ 4.73 |
639,153 |
|
| 15:26:50 |
671.83 |
▲ 4.73 |
639,153 |
|
| 15:25:50 |
671.83 |
▲ 4.73 |
639,153 |
|
| 15:24:50 |
671.83 |
▲ 4.73 |
639,153 |
|
| 15:23:50 |
671.83 |
▲ 4.73 |
639,153 |
|
| 15:22:50 |
671.83 |
▲ 4.73 |
639,153 |
|
| 15:17:50 |
670.98 |
▲ 3.88 |
632,436 |
|
| 15:12:50 |
670.55 |
▲ 3.45 |
623,165 |
|
| 15:07:50 |
670.57 |
▲ 3.47 |
615,663 |
|
| 15:02:50 |
670.34 |
▲ 3.24 |
608,069 |
|
| 14:57:50 |
670.19 |
▲ 3.09 |
599,898 |
|
| 14:52:50 |
670.40 |
▲ 3.30 |
592,895 |
|
| 14:47:50 |
670.49 |
▲ 3.39 |
586,568 |
|
| 14:42:50 |
670.23 |
▲ 3.13 |
578,510 |
|
| 14:37:50 |
670.39 |
▲ 3.29 |
572,976 |
|
| 14:32:50 |
670.47 |
▲ 3.37 |
567,825 |
|
| 14:27:50 |
670.51 |
▲ 3.41 |
561,089 |
|
| 14:22:50 |
670.37 |
▲ 3.27 |
555,023 |
|
| 14:17:50 |
670.56 |
▲ 3.46 |
549,524 |
|
| 14:12:50 |
670.71 |
▲ 3.61 |
543,896 |
|
| 14:07:50 |
670.59 |
▲ 3.49 |
538,938 |
|
| 14:02:50 |
671.07 |
▲ 3.97 |
532,900 |
|
| 13:57:50 |
671.23 |
▲ 4.13 |
526,850 |
|
| 13:52:50 |
670.94 |
▲ 3.84 |
520,558 |
|
| 13:47:50 |
670.68 |
▲ 3.58 |
515,472 |
|
| 13:42:50 |
670.60 |
▲ 3.50 |
510,367 |
|
| 13:37:50 |
670.66 |
▲ 3.56 |
504,782 |
|
| 13:32:50 |
670.94 |
▲ 3.84 |
500,164 |
|
| 13:27:50 |
671.37 |
▲ 4.27 |
494,775 |
|
| 13:22:50 |
671.11 |
▲ 4.01 |
489,316 |
|
| 13:17:50 |
671.02 |
▲ 3.92 |
484,102 |
|
| 13:12:50 |
670.69 |
▲ 3.59 |
478,357 |
|
| 13:07:50 |
670.77 |
▲ 3.67 |
473,688 |
|
| 13:02:50 |
671.05 |
▲ 3.95 |
468,693 |
|
| 12:57:50 |
670.74 |
▲ 3.64 |
464,062 |
|
| 12:52:50 |
670.37 |
▲ 3.27 |
459,789 |
|
| 12:47:50 |
670.23 |
▲ 3.13 |
454,672 |
|
| 12:42:50 |
670.14 |
▲ 3.04 |
451,140 |
|
| 12:37:50 |
670.45 |
▲ 3.35 |
447,243 |
|
| 12:32:50 |
670.18 |
▲ 3.08 |
443,235 |
|
| 12:27:50 |
670.07 |
▲ 2.97 |
438,629 |
|
| 12:22:50 |
670.88 |
▲ 3.78 |
434,216 |
|
| 12:17:50 |
670.80 |
▲ 3.70 |
429,256 |
|
| 12:12:50 |
670.90 |
▲ 3.80 |
425,261 |
|
| 12:07:50 |
670.78 |
▲ 3.68 |
421,256 |
|
| 12:02:50 |
670.57 |
▲ 3.47 |
417,956 |
|
| 11:57:50 |
670.70 |
▲ 3.60 |
414,102 |
|
| 11:52:50 |
670.89 |
▲ 3.79 |
409,600 |
|
| 11:47:50 |
669.97 |
▲ 2.87 |
405,285 |
|
| 11:42:50 |
670.21 |
▲ 3.11 |
400,334 |
|
| 11:37:50 |
670.30 |
▲ 3.20 |
395,233 |
|
| 11:32:50 |
669.97 |
▲ 2.87 |
390,344 |
|
| 11:27:50 |
670.13 |
▲ 3.03 |
385,124 |
|
| 11:22:50 |
670.17 |
▲ 3.07 |
378,599 |
|
| 11:17:50 |
670.20 |
▲ 3.10 |
372,882 |
|
| 11:12:50 |
670.48 |
▲ 3.38 |
366,185 |
|
| 11:07:50 |
670.02 |
▲ 2.92 |
359,049 |
|
| 11:02:50 |
670.78 |
▲ 3.68 |
350,284 |
|
| 10:57:50 |
670.43 |
▲ 3.33 |
342,202 |
|
| 10:52:50 |
669.96 |
▲ 2.86 |
334,655 |
|
| 10:47:50 |
669.47 |
▲ 2.37 |
324,015 |
|
| 10:42:50 |
669.12 |
▲ 2.02 |
315,711 |
|
| 10:37:50 |
668.52 |
▲ 1.42 |
307,684 |
|
| 10:32:50 |
667.85 |
▲ 0.75 |
298,526 |
|
| 10:27:50 |
667.51 |
▲ 0.41 |
286,877 |
|
| 10:22:50 |
667.76 |
▲ 0.66 |
272,080 |
|
| 10:17:50 |
668.92 |
▲ 1.82 |
251,506 |
|
| 10:12:50 |
669.10 |
▲ 2.00 |
236,308 |
|
| 10:07:50 |
668.68 |
▲ 1.58 |
226,503 |
|
| 10:02:50 |
668.57 |
▲ 1.47 |
215,846 |
|
| 09:57:50 |
668.66 |
▲ 1.56 |
204,084 |
|
| 09:52:50 |
668.76 |
▲ 1.66 |
194,400 |
|
| 09:47:50 |
668.53 |
▲ 1.43 |
182,354 |
|
| 09:42:50 |
668.79 |
▲ 1.69 |
172,084 |
|
| 09:37:50 |
668.59 |
▲ 1.49 |
160,926 |
|
| 09:32:50 |
668.06 |
▲ 0.96 |
147,916 |
|
| 09:27:50 |
668.30 |
▲ 1.20 |
133,252 |
|
| 09:22:50 |
668.57 |
▲ 1.47 |
119,163 |
|
| 09:17:50 |
669.82 |
▲ 2.72 |
99,728 |
|
| 09:12:50 |
670.25 |
▲ 3.15 |
77,968 |
|
| 09:07:50 |
670.40 |
▲ 3.30 |
54,494 |
|
| 09:06:50 |
669.56 |
▲ 2.46 |
48,688 |
|
| 09:05:50 |
668.64 |
▲ 1.54 |
44,201 |
|
| 09:04:50 |
668.07 |
▲ 0.97 |
39,099 |
|
| 09:03:50 |
667.53 |
▲ 0.43 |
32,654 |
|
| 09:02:50 |
667.54 |
▲ 0.44 |
26,477 |
|
| 09:01:50 |
668.20 |
▲ 1.10 |
19,420 |
|
|
|
|
| 핫이슈 선정기준 |
 |
|
핫이슈종목 선정기준은 전일 동시간 대비 조회수가 급증한 상위 5개 종목입니다.
(1시간마다 업데이트)
|
RSS
