|
|
 11.14 16:59 |
전체 l 8주간 l 차트 |
|
코스피 |
코스닥 |
| 지수 |
전일 |
2,139.23 |
2,122.45 |
663.31 |
661.85 |
| 전일비 |
등락률 |
▲ 16.78 |
▲ 0.79% |
▲ 1.46 |
▲ 0.22% |
| 시가/고가/저가 |
2,127.54 / 2,139.23 / 2,121.32 |
663.25 / 666.05 / 659.21 |
| 상한가/상승/보합/하락/하한가 |
↑2 / ▲414 / 67 / ▼422 / ↓0 |
↑4 / ▲584 / 90 / ▼654 / ↓0 |
| 거래량(천주) |
전일동시간대비 |
521,109 |
▼ 134,698 |
1,359,616 |
▲ 24,315 |
| 거래대금(백만원) |
전일동시간대비 |
6,080,226 |
▲ 765,393 |
5,251,760 |
▲ 502,266 |
| 52주 최고 |
등락률 |
2,252.05 |
▼ 5.01% |
770.66 |
▼ 13.93% |
| 52주 최저 |
등락률 |
1,891.81 |
▲ 13.08% |
540.83 |
▲ 22.65% |
| 연중 최고 |
등락률 |
2,252.05 |
▼ 5.01% |
770.66 |
▼ 13.93% |
| 연중 최저 |
등락률 |
1,891.81 |
▲ 13.08% |
540.83 |
▲ 22.65% |
|
지수 |
전일비 |
거래량 |
베이시스 |
미결제약정(계약) |
전일비 |
| 선물 19년 12월물 |
284.00 |
▲ 2.15 |
233,112(계약) |
0.07 |
325,337 |
▲ 297,037 |
| KOSPI 200 |
283.93 |
▲ 2.65 |
79,764(천주) |
- |
- |
- |
|
 코스피 시간대별 지수
| 시간 |
현재가 |
전일비 |
거래량 |
| 16:32:50 |
2,139.17 |
▲ 16.72 |
515,865 |
|
| 16:31:50 |
2,138.86 |
▲ 16.41 |
515,640 |
|
| 16:30:50 |
2,138.86 |
▲ 16.41 |
515,640 |
|
| 16:29:50 |
2,130.77 |
▲ 8.32 |
488,708 |
|
| 16:28:50 |
2,130.77 |
▲ 8.32 |
488,708 |
|
| 16:27:50 |
2,130.77 |
▲ 8.32 |
488,708 |
|
| 16:26:50 |
2,130.77 |
▲ 8.32 |
488,708 |
|
| 16:25:50 |
2,130.77 |
▲ 8.32 |
488,708 |
|
| 16:24:50 |
2,130.77 |
▲ 8.32 |
488,708 |
|
| 16:23:50 |
2,130.77 |
▲ 8.32 |
488,708 |
|
| 16:22:50 |
2,130.77 |
▲ 8.32 |
488,708 |
|
| 16:17:50 |
2,132.05 |
▲ 9.60 |
484,605 |
|
| 16:12:50 |
2,131.97 |
▲ 9.52 |
477,756 |
|
| 16:07:50 |
2,131.10 |
▲ 8.65 |
472,854 |
|
| 16:02:50 |
2,131.48 |
▲ 9.03 |
467,975 |
|
| 15:57:50 |
2,130.30 |
▲ 7.85 |
464,282 |
|
| 15:52:50 |
2,130.18 |
▲ 7.73 |
460,962 |
|
| 15:47:50 |
2,129.27 |
▲ 6.82 |
457,033 |
|
| 15:42:50 |
2,130.67 |
▲ 8.22 |
453,840 |
|
| 15:37:50 |
2,129.90 |
▲ 7.45 |
449,732 |
|
| 15:32:50 |
2,129.01 |
▲ 6.56 |
446,417 |
|
| 15:27:50 |
2,128.77 |
▲ 6.32 |
442,929 |
|
| 15:22:50 |
2,127.66 |
▲ 5.21 |
439,626 |
|
| 15:17:50 |
2,128.13 |
▲ 5.68 |
434,429 |
|
| 15:12:50 |
2,126.35 |
▲ 3.90 |
428,426 |
|
| 15:07:50 |
2,125.86 |
▲ 3.41 |
424,043 |
|
| 15:02:50 |
2,129.18 |
▲ 6.73 |
418,458 |
|
| 14:57:50 |
2,129.52 |
▲ 7.07 |
414,456 |
|
| 14:52:50 |
2,128.14 |
▲ 5.69 |
409,924 |
|
| 14:47:50 |
2,128.29 |
▲ 5.84 |
405,087 |
|
| 14:42:50 |
2,129.44 |
▲ 6.99 |
401,096 |
|
| 14:37:50 |
2,128.55 |
▲ 6.10 |
396,478 |
|
| 14:32:50 |
2,129.47 |
▲ 7.02 |
389,804 |
|
| 14:27:50 |
2,128.45 |
▲ 6.00 |
383,128 |
|
| 14:22:50 |
2,128.03 |
▲ 5.58 |
377,469 |
|
| 14:17:50 |
2,127.54 |
▲ 5.09 |
372,006 |
|
| 14:12:50 |
2,128.15 |
▲ 5.70 |
366,452 |
|
| 14:07:50 |
2,128.27 |
▲ 5.82 |
359,579 |
|
| 14:02:50 |
2,128.97 |
▲ 6.52 |
353,258 |
|
| 13:57:50 |
2,125.34 |
▲ 2.89 |
344,819 |
|
| 13:52:50 |
2,126.28 |
▲ 3.83 |
337,276 |
|
| 13:47:50 |
2,125.44 |
▲ 2.99 |
330,540 |
|
| 13:42:50 |
2,126.77 |
▲ 4.32 |
324,242 |
|
| 13:37:50 |
2,126.60 |
▲ 4.15 |
318,900 |
|
| 13:32:50 |
2,127.36 |
▲ 4.91 |
313,806 |
|
| 13:27:50 |
2,127.45 |
▲ 5.00 |
305,108 |
|
| 13:22:50 |
2,125.82 |
▲ 3.37 |
298,830 |
|
| 13:17:50 |
2,125.64 |
▲ 3.19 |
292,486 |
|
| 13:12:50 |
2,126.08 |
▲ 3.63 |
286,087 |
|
| 13:07:50 |
2,125.70 |
▲ 3.25 |
281,131 |
|
| 13:02:50 |
2,127.05 |
▲ 4.60 |
277,005 |
|
| 12:57:50 |
2,126.46 |
▲ 4.01 |
272,011 |
|
| 12:52:50 |
2,127.18 |
▲ 4.73 |
267,983 |
|
| 12:47:50 |
2,128.60 |
▲ 6.15 |
264,737 |
|
| 12:42:50 |
2,128.73 |
▲ 6.28 |
261,345 |
|
| 12:37:50 |
2,128.68 |
▲ 6.23 |
257,811 |
|
| 12:32:50 |
2,126.43 |
▲ 3.98 |
254,778 |
|
| 12:27:50 |
2,124.49 |
▲ 2.04 |
251,086 |
|
| 12:22:50 |
2,125.52 |
▲ 3.07 |
247,775 |
|
| 12:17:50 |
2,124.55 |
▲ 2.10 |
244,239 |
|
| 12:12:50 |
2,123.31 |
▲ 0.86 |
241,082 |
|
| 12:07:50 |
2,123.10 |
▲ 0.65 |
237,361 |
|
| 12:02:50 |
2,124.11 |
▲ 1.66 |
233,861 |
|
| 11:57:50 |
2,122.74 |
▲ 0.29 |
229,500 |
|
| 11:52:50 |
2,124.01 |
▲ 1.56 |
225,928 |
|
| 11:47:50 |
2,122.80 |
▲ 0.35 |
222,107 |
|
| 11:42:50 |
2,122.68 |
▲ 0.23 |
216,822 |
|
| 11:37:50 |
2,127.26 |
▲ 4.81 |
211,369 |
|
| 11:32:50 |
2,129.39 |
▲ 6.94 |
205,855 |
|
| 11:27:50 |
2,128.15 |
▲ 5.70 |
202,302 |
|
| 11:22:50 |
2,126.79 |
▲ 4.34 |
196,520 |
|
| 11:17:50 |
2,127.13 |
▲ 4.68 |
192,049 |
|
| 11:12:50 |
2,126.64 |
▲ 4.19 |
186,081 |
|
| 11:07:50 |
2,126.29 |
▲ 3.84 |
180,384 |
|
| 11:02:50 |
2,127.89 |
▲ 5.44 |
174,320 |
|
| 10:57:50 |
2,129.50 |
▲ 7.05 |
166,665 |
|
| 10:52:50 |
2,133.48 |
▲ 11.03 |
159,583 |
|
| 10:47:50 |
2,133.04 |
▲ 10.59 |
151,854 |
|
| 10:42:50 |
2,130.43 |
▲ 7.98 |
141,974 |
|
| 10:37:50 |
2,131.87 |
▲ 9.42 |
131,369 |
|
| 10:32:50 |
2,129.66 |
▲ 7.21 |
118,547 |
|
| 10:27:50 |
2,130.56 |
▲ 8.11 |
105,824 |
|
| 10:22:50 |
2,126.90 |
▲ 4.45 |
95,446 |
|
| 10:17:50 |
2,128.37 |
▲ 5.92 |
80,930 |
|
| 10:12:50 |
2,128.38 |
▲ 5.93 |
64,111 |
|
| 10:07:50 |
2,128.73 |
▲ 6.28 |
44,839 |
|
| 10:06:50 |
2,128.91 |
▲ 6.46 |
40,438 |
|
| 10:05:50 |
2,128.24 |
▲ 5.79 |
35,901 |
|
| 10:04:50 |
2,128.58 |
▲ 6.13 |
31,936 |
|
| 10:03:50 |
2,128.07 |
▲ 5.62 |
27,144 |
|
| 10:02:50 |
2,127.62 |
▲ 5.17 |
21,842 |
|
| 10:01:50 |
2,128.49 |
▲ 6.04 |
15,236 |
|
|
|
코스닥 시간대별 지수
| 시간 |
현재가 |
전일비 |
거래량 |
| 16:32:50 |
663.23 |
▲ 1.38 |
1,348,528 |
|
| 16:31:50 |
663.12 |
▲ 1.27 |
1,348,220 |
|
| 16:30:50 |
663.12 |
▲ 1.27 |
1,348,220 |
|
| 16:29:50 |
662.67 |
▲ 0.82 |
1,332,068 |
|
| 16:28:50 |
662.67 |
▲ 0.82 |
1,332,068 |
|
| 16:27:50 |
662.67 |
▲ 0.82 |
1,332,068 |
|
| 16:26:50 |
662.67 |
▲ 0.82 |
1,332,068 |
|
| 16:25:50 |
662.67 |
▲ 0.82 |
1,332,068 |
|
| 16:24:50 |
662.67 |
▲ 0.82 |
1,332,068 |
|
| 16:23:50 |
662.67 |
▲ 0.82 |
1,332,068 |
|
| 16:22:50 |
662.67 |
▲ 0.82 |
1,332,068 |
|
| 16:17:50 |
662.41 |
▲ 0.56 |
1,320,751 |
|
| 16:12:50 |
661.86 |
▲ 0.01 |
1,304,660 |
|
| 16:07:50 |
662.05 |
▲ 0.20 |
1,287,407 |
|
| 16:02:50 |
661.82 |
▼ 0.03 |
1,276,186 |
|
| 15:57:50 |
661.95 |
▲ 0.10 |
1,264,847 |
|
| 15:52:50 |
662.00 |
▲ 0.15 |
1,253,193 |
|
| 15:47:50 |
661.80 |
▼ 0.05 |
1,242,002 |
|
| 15:42:50 |
661.70 |
▼ 0.15 |
1,231,828 |
|
| 15:37:50 |
661.50 |
▼ 0.35 |
1,218,374 |
|
| 15:32:50 |
661.53 |
▼ 0.32 |
1,210,220 |
|
| 15:27:50 |
661.33 |
▼ 0.52 |
1,201,394 |
|
| 15:22:50 |
660.21 |
▼ 1.64 |
1,192,287 |
|
| 15:17:50 |
659.97 |
▼ 1.88 |
1,180,156 |
|
| 15:12:50 |
660.13 |
▼ 1.72 |
1,166,766 |
|
| 15:07:50 |
660.41 |
▼ 1.44 |
1,156,015 |
|
| 15:02:50 |
660.47 |
▼ 1.38 |
1,142,407 |
|
| 14:57:50 |
660.27 |
▼ 1.58 |
1,129,993 |
|
| 14:52:50 |
660.16 |
▼ 1.69 |
1,115,912 |
|
| 14:47:50 |
660.26 |
▼ 1.59 |
1,104,894 |
|
| 14:42:50 |
660.38 |
▼ 1.47 |
1,093,379 |
|
| 14:37:50 |
660.54 |
▼ 1.31 |
1,082,782 |
|
| 14:32:50 |
660.42 |
▼ 1.43 |
1,067,982 |
|
| 14:27:50 |
660.08 |
▼ 1.77 |
1,056,460 |
|
| 14:22:50 |
659.85 |
▼ 2.00 |
1,045,914 |
|
| 14:17:50 |
659.70 |
▼ 2.15 |
1,033,707 |
|
| 14:12:50 |
659.68 |
▼ 2.17 |
1,020,484 |
|
| 14:07:50 |
659.40 |
▼ 2.45 |
1,005,022 |
|
| 14:02:50 |
659.59 |
▼ 2.26 |
986,563 |
|
| 13:57:50 |
659.82 |
▼ 2.03 |
963,287 |
|
| 13:52:50 |
660.32 |
▼ 1.53 |
947,518 |
|
| 13:47:50 |
660.97 |
▼ 0.88 |
932,963 |
|
| 13:42:50 |
661.35 |
▼ 0.50 |
920,642 |
|
| 13:37:50 |
661.61 |
▼ 0.24 |
908,951 |
|
| 13:32:50 |
662.15 |
▲ 0.30 |
896,649 |
|
| 13:27:50 |
662.60 |
▲ 0.75 |
886,825 |
|
| 13:22:50 |
662.70 |
▲ 0.85 |
876,089 |
|
| 13:17:50 |
662.90 |
▲ 1.05 |
866,203 |
|
| 13:12:50 |
662.65 |
▲ 0.80 |
855,213 |
|
| 13:07:50 |
662.73 |
▲ 0.88 |
841,305 |
|
| 13:02:50 |
662.96 |
▲ 1.11 |
829,072 |
|
| 12:57:50 |
662.93 |
▲ 1.08 |
816,410 |
|
| 12:52:50 |
662.95 |
▲ 1.10 |
805,223 |
|
| 12:47:50 |
663.24 |
▲ 1.39 |
793,850 |
|
| 12:42:50 |
662.87 |
▲ 1.02 |
783,244 |
|
| 12:37:50 |
662.65 |
▲ 0.80 |
771,951 |
|
| 12:32:50 |
662.48 |
▲ 0.63 |
759,442 |
|
| 12:27:50 |
662.65 |
▲ 0.80 |
745,326 |
|
| 12:22:50 |
662.80 |
▲ 0.95 |
733,884 |
|
| 12:17:50 |
662.84 |
▲ 0.99 |
720,238 |
|
| 12:12:50 |
662.64 |
▲ 0.79 |
707,366 |
|
| 12:07:50 |
662.48 |
▲ 0.63 |
696,928 |
|
| 12:02:50 |
662.59 |
▲ 0.74 |
685,584 |
|
| 11:57:50 |
662.20 |
▲ 0.35 |
672,580 |
|
| 11:52:50 |
662.65 |
▲ 0.80 |
659,649 |
|
| 11:47:50 |
662.60 |
▲ 0.75 |
644,628 |
|
| 11:42:50 |
662.72 |
▲ 0.87 |
627,322 |
|
| 11:37:50 |
663.90 |
▲ 2.05 |
612,112 |
|
| 11:32:50 |
664.13 |
▲ 2.28 |
597,104 |
|
| 11:27:50 |
663.88 |
▲ 2.03 |
579,307 |
|
| 11:22:50 |
663.91 |
▲ 2.06 |
559,211 |
|
| 11:17:50 |
663.69 |
▲ 1.84 |
541,156 |
|
| 11:12:50 |
663.95 |
▲ 2.10 |
521,138 |
|
| 11:07:50 |
663.61 |
▲ 1.76 |
498,659 |
|
| 11:02:50 |
663.86 |
▲ 2.01 |
468,028 |
|
| 10:57:50 |
664.76 |
▲ 2.91 |
436,087 |
|
| 10:52:50 |
665.45 |
▲ 3.60 |
411,429 |
|
| 10:47:50 |
665.64 |
▲ 3.79 |
381,064 |
|
| 10:42:50 |
665.80 |
▲ 3.95 |
351,086 |
|
| 10:37:50 |
665.95 |
▲ 4.10 |
322,001 |
|
| 10:32:50 |
665.55 |
▲ 3.70 |
294,296 |
|
| 10:27:50 |
664.58 |
▲ 2.73 |
259,984 |
|
| 10:22:50 |
664.01 |
▲ 2.16 |
221,458 |
|
| 10:17:50 |
664.07 |
▲ 2.22 |
186,774 |
|
| 10:12:50 |
664.68 |
▲ 2.83 |
144,072 |
|
| 10:07:50 |
664.11 |
▲ 2.26 |
101,531 |
|
| 10:06:50 |
662.99 |
▲ 1.14 |
90,829 |
|
| 10:05:50 |
662.66 |
▲ 0.81 |
81,159 |
|
| 10:04:50 |
662.76 |
▲ 0.91 |
72,620 |
|
| 10:03:50 |
662.77 |
▲ 0.92 |
60,738 |
|
| 10:02:50 |
662.79 |
▲ 0.94 |
47,116 |
|
| 10:01:50 |
662.95 |
▲ 1.10 |
29,812 |
|
|
|
|
|
RSS
