|
|
 01.22 15:59 |
전체 l 8주간 l 차트 |
|
코스피 |
코스닥 |
| 지수 |
전일 |
2,267.25 |
2,239.69 |
688.25 |
676.52 |
| 전일비 |
등락률 |
▲ 27.56 |
▲ 1.23% |
▲ 11.73 |
▲ 1.73% |
| 시가/고가/저가 |
2,238.53 / 2,269.27 / 2,235.13 |
677.05 / 688.28 / 677.05 |
| 상한가/상승/보합/하락/하한가 |
↑2 / ▲537 / 88 / ▼282 / ↓0 |
↑2 / ▲900 / 94 / ▼351 / ↓0 |
| 거래량(천주) |
전일동시간대비 |
608,509 |
▼ 150,185 |
1,012,722 |
▲ 1,035 |
| 거래대금(백만원) |
전일동시간대비 |
6,365,617 |
▲ 891,088 |
4,631,042 |
▼ 858,674 |
| 52주 최고 |
등락률 |
2,277.23 |
▼ 0.44% |
770.66 |
▼ 10.69% |
| 52주 최저 |
등락률 |
1,891.81 |
▲ 19.85% |
540.83 |
▲ 27.26% |
| 연중 최고 |
등락률 |
2,277.23 |
▼ 0.44% |
691.17 |
▼ 0.42% |
| 연중 최저 |
등락률 |
2,137.72 |
▲ 6.06% |
637.43 |
▲ 7.97% |
|
지수 |
전일비 |
거래량 |
베이시스 |
미결제약정(계약) |
전일비 |
| 선물 20년 3월물 |
306.75 |
▲ 4.75 |
232,707(계약) |
0.67 |
307,444 |
▲ 276,854 |
| KOSPI 200 |
306.08 |
▲ 3.97 |
79,333(천주) |
- |
- |
- |
|
 코스피 시간대별 지수
| 시간 |
현재가 |
전일비 |
거래량 |
| 15:30:30 |
2,267.03 |
▲ 27.34 |
595,551 |
|
| 15:29:50 |
2,267.40 |
▲ 27.71 |
584,366 |
|
| 15:28:50 |
2,267.40 |
▲ 27.71 |
584,366 |
|
| 15:27:50 |
2,267.40 |
▲ 27.71 |
584,366 |
|
| 15:26:50 |
2,267.40 |
▲ 27.71 |
584,366 |
|
| 15:25:50 |
2,267.40 |
▲ 27.71 |
584,366 |
|
| 15:24:50 |
2,267.40 |
▲ 27.71 |
584,366 |
|
| 15:23:50 |
2,267.40 |
▲ 27.71 |
584,366 |
|
| 15:22:50 |
2,267.40 |
▲ 27.71 |
584,366 |
|
| 15:21:50 |
2,267.40 |
▲ 27.71 |
584,366 |
|
| 15:20:50 |
2,267.40 |
▲ 27.71 |
584,366 |
|
| 15:15:50 |
2,267.48 |
▲ 27.79 |
573,099 |
|
| 15:10:50 |
2,268.73 |
▲ 29.04 |
563,193 |
|
| 15:05:50 |
2,265.83 |
▲ 26.14 |
552,390 |
|
| 15:00:50 |
2,265.49 |
▲ 25.80 |
543,867 |
|
| 14:55:50 |
2,263.44 |
▲ 23.75 |
537,336 |
|
| 14:50:50 |
2,264.63 |
▲ 24.94 |
528,513 |
|
| 14:45:50 |
2,262.62 |
▲ 22.93 |
520,789 |
|
| 14:40:50 |
2,262.79 |
▲ 23.10 |
513,227 |
|
| 14:35:50 |
2,262.95 |
▲ 23.26 |
506,661 |
|
| 14:30:50 |
2,260.78 |
▲ 21.09 |
500,645 |
|
| 14:25:50 |
2,262.13 |
▲ 22.44 |
495,533 |
|
| 14:20:50 |
2,259.68 |
▲ 19.99 |
487,278 |
|
| 14:15:50 |
2,259.13 |
▲ 19.44 |
479,133 |
|
| 14:10:50 |
2,256.86 |
▲ 17.17 |
472,211 |
|
| 14:05:50 |
2,256.72 |
▲ 17.03 |
465,694 |
|
| 14:00:50 |
2,255.43 |
▲ 15.74 |
458,512 |
|
| 13:55:50 |
2,256.54 |
▲ 16.85 |
452,082 |
|
| 13:50:50 |
2,255.52 |
▲ 15.83 |
444,751 |
|
| 13:45:50 |
2,254.80 |
▲ 15.11 |
438,070 |
|
| 13:40:50 |
2,255.42 |
▲ 15.73 |
430,966 |
|
| 13:35:50 |
2,254.50 |
▲ 14.81 |
423,878 |
|
| 13:30:50 |
2,254.27 |
▲ 14.58 |
417,197 |
|
| 13:25:50 |
2,254.61 |
▲ 14.92 |
411,326 |
|
| 13:20:50 |
2,255.69 |
▲ 16.00 |
405,802 |
|
| 13:15:50 |
2,257.32 |
▲ 17.63 |
400,254 |
|
| 13:10:50 |
2,257.19 |
▲ 17.50 |
395,735 |
|
| 13:05:50 |
2,256.34 |
▲ 16.65 |
391,250 |
|
| 13:00:50 |
2,255.50 |
▲ 15.81 |
387,094 |
|
| 12:55:50 |
2,255.56 |
▲ 15.87 |
382,998 |
|
| 12:50:50 |
2,256.43 |
▲ 16.74 |
379,678 |
|
| 12:45:50 |
2,258.84 |
▲ 19.15 |
376,187 |
|
| 12:40:50 |
2,256.06 |
▲ 16.37 |
371,817 |
|
| 12:35:50 |
2,257.67 |
▲ 17.98 |
368,728 |
|
| 12:30:50 |
2,254.90 |
▲ 15.21 |
365,181 |
|
| 12:25:50 |
2,254.20 |
▲ 14.51 |
361,324 |
|
| 12:20:50 |
2,255.12 |
▲ 15.43 |
357,426 |
|
| 12:15:50 |
2,256.23 |
▲ 16.54 |
354,167 |
|
| 12:10:50 |
2,254.19 |
▲ 14.50 |
350,823 |
|
| 12:05:50 |
2,257.15 |
▲ 17.46 |
346,993 |
|
| 12:00:50 |
2,255.54 |
▲ 15.85 |
343,225 |
|
| 11:55:50 |
2,258.18 |
▲ 18.49 |
338,991 |
|
| 11:50:50 |
2,253.97 |
▲ 14.28 |
333,811 |
|
| 11:45:50 |
2,253.66 |
▲ 13.97 |
330,103 |
|
| 11:40:50 |
2,253.62 |
▲ 13.93 |
325,661 |
|
| 11:35:50 |
2,253.20 |
▲ 13.51 |
320,457 |
|
| 11:30:50 |
2,250.68 |
▲ 10.99 |
315,844 |
|
| 11:25:50 |
2,250.51 |
▲ 10.82 |
310,560 |
|
| 11:20:50 |
2,249.64 |
▲ 9.95 |
305,393 |
|
| 11:15:50 |
2,248.52 |
▲ 8.83 |
298,790 |
|
| 11:10:50 |
2,247.62 |
▲ 7.93 |
292,324 |
|
| 11:05:50 |
2,247.66 |
▲ 7.97 |
287,048 |
|
| 11:00:50 |
2,243.70 |
▲ 4.01 |
282,329 |
|
| 10:55:50 |
2,243.84 |
▲ 4.15 |
276,770 |
|
| 10:50:50 |
2,244.68 |
▲ 4.99 |
269,692 |
|
| 10:45:50 |
2,243.21 |
▲ 3.52 |
262,310 |
|
| 10:40:50 |
2,246.15 |
▲ 6.46 |
254,512 |
|
| 10:35:50 |
2,246.79 |
▲ 7.10 |
245,695 |
|
| 10:30:50 |
2,249.35 |
▲ 9.66 |
237,775 |
|
| 10:25:50 |
2,251.18 |
▲ 11.49 |
228,497 |
|
| 10:20:50 |
2,249.95 |
▲ 10.26 |
220,052 |
|
| 10:15:50 |
2,248.67 |
▲ 8.98 |
211,865 |
|
| 10:10:50 |
2,246.24 |
▲ 6.55 |
204,848 |
|
| 10:05:50 |
2,245.91 |
▲ 6.22 |
195,223 |
|
| 10:00:50 |
2,245.86 |
▲ 6.17 |
183,930 |
|
| 09:55:50 |
2,246.69 |
▲ 7.00 |
171,176 |
|
| 09:50:50 |
2,250.20 |
▲ 10.51 |
162,920 |
|
| 09:45:50 |
2,248.19 |
▲ 8.50 |
151,868 |
|
| 09:40:50 |
2,247.62 |
▲ 7.93 |
138,452 |
|
| 09:35:50 |
2,246.31 |
▲ 6.62 |
124,706 |
|
| 09:30:50 |
2,247.73 |
▲ 8.04 |
113,513 |
|
| 09:25:50 |
2,248.66 |
▲ 8.97 |
101,309 |
|
| 09:20:50 |
2,242.04 |
▲ 2.35 |
87,361 |
|
| 09:15:50 |
2,241.47 |
▲ 1.78 |
73,899 |
|
| 09:10:50 |
2,239.53 |
▼ 0.16 |
58,706 |
|
| 09:07:50 |
2,240.40 |
▲ 0.71 |
46,584 |
|
| 09:06:50 |
2,238.45 |
▼ 1.24 |
41,373 |
|
| 09:05:50 |
2,236.35 |
▼ 3.34 |
36,751 |
|
| 09:04:50 |
2,235.78 |
▼ 3.91 |
32,407 |
|
| 09:03:50 |
2,235.50 |
▼ 4.19 |
28,343 |
|
| 09:02:50 |
2,237.38 |
▼ 2.31 |
23,086 |
|
| 09:01:50 |
2,239.65 |
▼ 0.04 |
16,301 |
|
|
|
코스닥 시간대별 지수
| 시간 |
현재가 |
전일비 |
거래량 |
| 15:32:30 |
688.26 |
▲ 11.74 |
996,821 |
|
| 15:31:50 |
688.26 |
▲ 11.74 |
996,821 |
|
| 15:30:50 |
688.26 |
▲ 11.74 |
996,821 |
|
| 15:29:50 |
688.13 |
▲ 11.61 |
981,370 |
|
| 15:28:50 |
688.13 |
▲ 11.61 |
981,370 |
|
| 15:27:50 |
688.13 |
▲ 11.61 |
981,370 |
|
| 15:26:50 |
688.13 |
▲ 11.61 |
981,370 |
|
| 15:25:50 |
688.13 |
▲ 11.61 |
981,370 |
|
| 15:24:50 |
688.13 |
▲ 11.61 |
981,370 |
|
| 15:23:50 |
688.13 |
▲ 11.61 |
981,370 |
|
| 15:22:50 |
688.13 |
▲ 11.61 |
981,370 |
|
| 15:17:50 |
687.44 |
▲ 10.92 |
972,326 |
|
| 15:12:50 |
686.95 |
▲ 10.43 |
956,285 |
|
| 15:07:50 |
686.95 |
▲ 10.43 |
941,330 |
|
| 15:02:50 |
686.52 |
▲ 10.00 |
928,890 |
|
| 14:57:50 |
686.21 |
▲ 9.69 |
916,415 |
|
| 14:52:50 |
686.19 |
▲ 9.67 |
900,694 |
|
| 14:47:50 |
686.14 |
▲ 9.62 |
889,098 |
|
| 14:42:50 |
686.29 |
▲ 9.77 |
877,602 |
|
| 14:37:50 |
686.42 |
▲ 9.90 |
866,878 |
|
| 14:32:50 |
685.96 |
▲ 9.44 |
851,118 |
|
| 14:27:50 |
686.17 |
▲ 9.65 |
838,256 |
|
| 14:22:50 |
685.21 |
▲ 8.69 |
823,027 |
|
| 14:17:50 |
685.39 |
▲ 8.87 |
808,395 |
|
| 14:12:50 |
685.23 |
▲ 8.71 |
790,945 |
|
| 14:07:50 |
684.80 |
▲ 8.28 |
773,261 |
|
| 14:02:50 |
684.64 |
▲ 8.12 |
752,490 |
|
| 13:57:50 |
684.49 |
▲ 7.97 |
741,952 |
|
| 13:52:50 |
684.22 |
▲ 7.70 |
730,430 |
|
| 13:47:50 |
683.83 |
▲ 7.31 |
721,029 |
|
| 13:42:50 |
683.40 |
▲ 6.88 |
707,455 |
|
| 13:37:50 |
683.56 |
▲ 7.04 |
683,581 |
|
| 13:32:50 |
683.46 |
▲ 6.94 |
667,237 |
|
| 13:27:50 |
683.34 |
▲ 6.82 |
654,136 |
|
| 13:22:50 |
684.53 |
▲ 8.01 |
641,264 |
|
| 13:17:50 |
684.66 |
▲ 8.14 |
629,811 |
|
| 13:12:50 |
684.91 |
▲ 8.39 |
619,339 |
|
| 13:07:50 |
684.90 |
▲ 8.38 |
612,164 |
|
| 13:02:50 |
684.81 |
▲ 8.29 |
605,587 |
|
| 12:57:50 |
684.73 |
▲ 8.21 |
597,958 |
|
| 12:52:50 |
684.79 |
▲ 8.27 |
591,893 |
|
| 12:47:50 |
684.92 |
▲ 8.40 |
585,540 |
|
| 12:42:50 |
685.10 |
▲ 8.58 |
579,006 |
|
| 12:37:50 |
684.55 |
▲ 8.03 |
573,392 |
|
| 12:32:50 |
684.71 |
▲ 8.19 |
567,425 |
|
| 12:27:50 |
684.31 |
▲ 7.79 |
560,456 |
|
| 12:22:50 |
683.99 |
▲ 7.47 |
553,656 |
|
| 12:17:50 |
683.91 |
▲ 7.39 |
546,647 |
|
| 12:12:50 |
683.92 |
▲ 7.40 |
539,649 |
|
| 12:07:50 |
684.08 |
▲ 7.56 |
531,417 |
|
| 12:02:50 |
684.33 |
▲ 7.81 |
522,340 |
|
| 11:57:50 |
684.40 |
▲ 7.88 |
513,338 |
|
| 11:52:50 |
684.30 |
▲ 7.78 |
503,303 |
|
| 11:47:50 |
683.71 |
▲ 7.19 |
494,191 |
|
| 11:42:50 |
683.49 |
▲ 6.97 |
485,592 |
|
| 11:37:50 |
683.55 |
▲ 7.03 |
476,260 |
|
| 11:32:50 |
683.52 |
▲ 7.00 |
465,558 |
|
| 11:27:50 |
683.51 |
▲ 6.99 |
456,851 |
|
| 11:22:50 |
683.45 |
▲ 6.93 |
447,062 |
|
| 11:17:50 |
683.20 |
▲ 6.68 |
438,780 |
|
| 11:12:50 |
682.85 |
▲ 6.33 |
431,508 |
|
| 11:07:50 |
682.73 |
▲ 6.21 |
423,235 |
|
| 11:02:50 |
682.45 |
▲ 5.93 |
414,106 |
|
| 10:57:50 |
682.36 |
▲ 5.84 |
406,093 |
|
| 10:52:50 |
682.06 |
▲ 5.54 |
397,152 |
|
| 10:47:50 |
682.08 |
▲ 5.56 |
386,228 |
|
| 10:42:50 |
682.44 |
▲ 5.92 |
374,999 |
|
| 10:37:50 |
683.31 |
▲ 6.79 |
364,890 |
|
| 10:32:50 |
683.68 |
▲ 7.16 |
354,396 |
|
| 10:27:50 |
683.28 |
▲ 6.76 |
341,926 |
|
| 10:22:50 |
683.48 |
▲ 6.96 |
329,353 |
|
| 10:17:50 |
683.15 |
▲ 6.63 |
311,692 |
|
| 10:12:50 |
682.46 |
▲ 5.94 |
297,087 |
|
| 10:07:50 |
682.41 |
▲ 5.89 |
284,341 |
|
| 10:02:50 |
682.29 |
▲ 5.77 |
268,338 |
|
| 09:57:50 |
682.86 |
▲ 6.34 |
251,260 |
|
| 09:52:50 |
683.11 |
▲ 6.59 |
235,082 |
|
| 09:47:50 |
682.41 |
▲ 5.89 |
218,722 |
|
| 09:42:50 |
681.32 |
▲ 4.80 |
205,129 |
|
| 09:37:50 |
681.47 |
▲ 4.95 |
187,972 |
|
| 09:32:50 |
682.11 |
▲ 5.59 |
170,587 |
|
| 09:27:50 |
682.05 |
▲ 5.53 |
154,361 |
|
| 09:22:50 |
681.98 |
▲ 5.46 |
135,018 |
|
| 09:17:50 |
680.42 |
▲ 3.90 |
114,792 |
|
| 09:12:50 |
679.09 |
▲ 2.57 |
88,872 |
|
| 09:07:50 |
679.90 |
▲ 3.38 |
61,313 |
|
| 09:06:50 |
679.54 |
▲ 3.02 |
56,450 |
|
| 09:05:50 |
678.68 |
▲ 2.16 |
50,963 |
|
| 09:04:50 |
678.24 |
▲ 1.72 |
44,624 |
|
| 09:03:50 |
677.89 |
▲ 1.37 |
37,445 |
|
| 09:02:50 |
677.68 |
▲ 1.16 |
29,550 |
|
| 09:01:50 |
677.28 |
▲ 0.76 |
21,117 |
|
|
|
|
|
