|
|
 02.15 15:59 |
전체 l 8주간 l 차트 |
|
코스피 |
코스닥 |
| 지수 |
전일 |
2,196.09 |
2,225.85 |
738.66 |
742.27 |
| 전일비 |
등락률 |
▼ 29.76 |
▼ 1.34% |
▼ 3.61 |
▼ 0.49% |
| 시가/고가/저가 |
2,210.94 / 2,210.94 / 2,187.71 |
741.53 / 743.20 / 734.37 |
| 상한가/상승/보합/하락/하한가 |
↑0 / ▲273 / 74 / ▼549 / ↓0 |
↑2 / ▲430 / 84 / ▼772 / ↓0 |
| 거래량(천주) |
전일동시간대비 |
400,591 |
▼ 160,714 |
737,998 |
▲ 12,366 |
| 거래대금(백만원) |
전일동시간대비 |
5,097,630 |
▼ 1,183,543 |
4,103,589 |
▲ 177,624 |
| 52주 최고 |
등락률 |
2,516.57 |
▼ 12.73% |
906.06 |
▼ 18.48% |
| 52주 최저 |
등락률 |
1,984.53 |
▲ 10.66% |
617.00 |
▲ 19.72% |
| 연중 최고 |
등락률 |
2,225.85 |
▼ 1.34% |
742.46 |
▼ 0.51% |
| 연중 최저 |
등락률 |
1,984.53 |
▲ 10.66% |
648.95 |
▲ 13.82% |
|
지수 |
전일비 |
거래량 |
베이시스 |
미결제약정(계약) |
전일비 |
| 선물 19년 3월물 |
284.15 |
▼ 4.2 |
251,366(계약) |
0.17 |
298,951 |
▲ 270,506 |
| KOSPI 200 |
283.98 |
▼ 4.70 |
77,187(천주) |
- |
- |
- |
|
 코스피 시간대별 지수
| 시간 |
현재가 |
전일비 |
거래량 |
| 15:30:30 |
2,195.73 |
▼ 30.12 |
394,404 |
|
| 15:29:50 |
2,195.07 |
▼ 30.78 |
384,973 |
|
| 15:28:50 |
2,195.07 |
▼ 30.78 |
384,973 |
|
| 15:27:50 |
2,195.07 |
▼ 30.78 |
384,973 |
|
| 15:26:50 |
2,195.07 |
▼ 30.78 |
384,973 |
|
| 15:25:50 |
2,195.07 |
▼ 30.78 |
384,973 |
|
| 15:24:50 |
2,195.07 |
▼ 30.78 |
384,973 |
|
| 15:23:50 |
2,195.07 |
▼ 30.78 |
384,973 |
|
| 15:22:50 |
2,195.07 |
▼ 30.78 |
384,973 |
|
| 15:21:50 |
2,195.07 |
▼ 30.78 |
384,973 |
|
| 15:20:50 |
2,195.07 |
▼ 30.78 |
384,973 |
|
| 15:15:50 |
2,196.54 |
▼ 29.31 |
379,175 |
|
| 15:10:50 |
2,197.41 |
▼ 28.44 |
373,641 |
|
| 15:05:50 |
2,196.71 |
▼ 29.14 |
368,851 |
|
| 15:00:50 |
2,198.76 |
▼ 27.09 |
364,387 |
|
| 14:55:50 |
2,194.03 |
▼ 31.82 |
359,185 |
|
| 14:50:50 |
2,194.75 |
▼ 31.10 |
354,754 |
|
| 14:45:50 |
2,191.40 |
▼ 34.45 |
350,058 |
|
| 14:40:50 |
2,190.43 |
▼ 35.42 |
345,130 |
|
| 14:35:50 |
2,189.83 |
▼ 36.02 |
341,352 |
|
| 14:30:50 |
2,188.67 |
▼ 37.18 |
336,414 |
|
| 14:25:50 |
2,189.64 |
▼ 36.21 |
331,521 |
|
| 14:20:50 |
2,189.50 |
▼ 36.35 |
327,138 |
|
| 14:15:50 |
2,192.14 |
▼ 33.71 |
323,933 |
|
| 14:10:50 |
2,190.29 |
▼ 35.56 |
320,721 |
|
| 14:05:50 |
2,190.34 |
▼ 35.51 |
316,128 |
|
| 14:00:50 |
2,191.07 |
▼ 34.78 |
311,522 |
|
| 13:55:50 |
2,192.75 |
▼ 33.10 |
307,435 |
|
| 13:50:50 |
2,191.63 |
▼ 34.22 |
302,407 |
|
| 13:45:50 |
2,191.37 |
▼ 34.48 |
298,244 |
|
| 13:40:50 |
2,191.03 |
▼ 34.82 |
294,741 |
|
| 13:35:50 |
2,191.90 |
▼ 33.95 |
291,132 |
|
| 13:30:50 |
2,193.89 |
▼ 31.96 |
287,507 |
|
| 13:25:50 |
2,193.95 |
▼ 31.90 |
282,829 |
|
| 13:20:50 |
2,193.20 |
▼ 32.65 |
277,935 |
|
| 13:15:50 |
2,192.40 |
▼ 33.45 |
272,207 |
|
| 13:10:50 |
2,192.25 |
▼ 33.60 |
269,112 |
|
| 13:05:50 |
2,190.68 |
▼ 35.17 |
267,120 |
|
| 13:00:50 |
2,191.07 |
▼ 34.78 |
265,002 |
|
| 12:55:50 |
2,191.04 |
▼ 34.81 |
262,963 |
|
| 12:50:50 |
2,191.62 |
▼ 34.23 |
260,920 |
|
| 12:45:50 |
2,192.89 |
▼ 32.96 |
258,832 |
|
| 12:40:50 |
2,193.07 |
▼ 32.78 |
256,529 |
|
| 12:35:50 |
2,191.13 |
▼ 34.72 |
254,595 |
|
| 12:30:50 |
2,190.81 |
▼ 35.04 |
252,541 |
|
| 12:25:50 |
2,192.47 |
▼ 33.38 |
250,258 |
|
| 12:20:50 |
2,189.81 |
▼ 36.04 |
247,854 |
|
| 12:15:50 |
2,189.94 |
▼ 35.91 |
245,523 |
|
| 12:10:50 |
2,190.59 |
▼ 35.26 |
242,910 |
|
| 12:05:50 |
2,191.69 |
▼ 34.16 |
240,362 |
|
| 12:00:50 |
2,191.72 |
▼ 34.13 |
237,755 |
|
| 11:55:50 |
2,191.95 |
▼ 33.90 |
235,164 |
|
| 11:50:50 |
2,190.44 |
▼ 35.41 |
232,043 |
|
| 11:45:50 |
2,193.35 |
▼ 32.50 |
229,283 |
|
| 11:40:50 |
2,193.87 |
▼ 31.98 |
226,711 |
|
| 11:35:50 |
2,194.14 |
▼ 31.71 |
223,933 |
|
| 11:30:50 |
2,192.95 |
▼ 32.90 |
219,932 |
|
| 11:25:50 |
2,194.29 |
▼ 31.56 |
215,640 |
|
| 11:20:50 |
2,196.22 |
▼ 29.63 |
210,511 |
|
| 11:15:50 |
2,200.60 |
▼ 25.25 |
205,118 |
|
| 11:10:50 |
2,202.59 |
▼ 23.26 |
201,455 |
|
| 11:05:50 |
2,201.00 |
▼ 24.85 |
197,860 |
|
| 11:00:50 |
2,202.45 |
▼ 23.40 |
193,643 |
|
| 10:55:50 |
2,203.52 |
▼ 22.33 |
189,121 |
|
| 10:50:50 |
2,204.03 |
▼ 21.82 |
184,678 |
|
| 10:45:50 |
2,202.41 |
▼ 23.44 |
179,034 |
|
| 10:40:50 |
2,202.86 |
▼ 22.99 |
173,386 |
|
| 10:35:50 |
2,204.82 |
▼ 21.03 |
167,922 |
|
| 10:30:50 |
2,206.91 |
▼ 18.94 |
164,231 |
|
| 10:25:50 |
2,206.26 |
▼ 19.59 |
159,609 |
|
| 10:20:50 |
2,208.07 |
▼ 17.78 |
154,853 |
|
| 10:15:50 |
2,207.36 |
▼ 18.49 |
149,772 |
|
| 10:10:50 |
2,206.02 |
▼ 19.83 |
143,787 |
|
| 10:05:50 |
2,208.35 |
▼ 17.50 |
137,003 |
|
| 10:00:50 |
2,205.54 |
▼ 20.31 |
131,513 |
|
| 09:55:50 |
2,203.56 |
▼ 22.29 |
124,412 |
|
| 09:50:50 |
2,205.42 |
▼ 20.43 |
116,823 |
|
| 09:45:50 |
2,205.73 |
▼ 20.12 |
109,149 |
|
| 09:40:50 |
2,204.40 |
▼ 21.45 |
98,931 |
|
| 09:35:50 |
2,207.02 |
▼ 18.83 |
87,940 |
|
| 09:30:50 |
2,208.91 |
▼ 16.94 |
79,348 |
|
| 09:25:50 |
2,209.96 |
▼ 15.89 |
67,924 |
|
| 09:20:50 |
2,205.88 |
▼ 19.97 |
59,073 |
|
| 09:15:50 |
2,204.84 |
▼ 21.01 |
48,957 |
|
| 09:10:50 |
2,205.67 |
▼ 20.18 |
37,026 |
|
| 09:07:50 |
2,206.64 |
▼ 19.21 |
28,074 |
|
| 09:06:50 |
2,205.85 |
▼ 20.00 |
24,971 |
|
| 09:05:50 |
2,206.56 |
▼ 19.29 |
22,335 |
|
| 09:04:50 |
2,208.07 |
▼ 17.78 |
20,215 |
|
| 09:03:50 |
2,207.51 |
▼ 18.34 |
17,519 |
|
| 09:02:50 |
2,207.38 |
▼ 18.47 |
14,362 |
|
| 09:01:50 |
2,208.10 |
▼ 17.75 |
11,320 |
|
|
|
코스닥 시간대별 지수
| 시간 |
현재가 |
전일비 |
거래량 |
| 15:32:40 |
738.66 |
▼ 3.61 |
726,530 |
|
| 15:31:50 |
738.65 |
▼ 3.62 |
725,715 |
|
| 15:30:50 |
738.65 |
▼ 3.62 |
725,715 |
|
| 15:29:50 |
739.05 |
▼ 3.22 |
712,389 |
|
| 15:28:50 |
739.05 |
▼ 3.22 |
712,389 |
|
| 15:27:50 |
739.05 |
▼ 3.22 |
712,389 |
|
| 15:26:50 |
739.05 |
▼ 3.22 |
712,389 |
|
| 15:25:50 |
739.05 |
▼ 3.22 |
712,389 |
|
| 15:24:50 |
739.05 |
▼ 3.22 |
712,389 |
|
| 15:23:50 |
739.05 |
▼ 3.22 |
712,389 |
|
| 15:22:50 |
739.05 |
▼ 3.22 |
712,389 |
|
| 15:17:50 |
738.49 |
▼ 3.78 |
704,563 |
|
| 15:12:50 |
738.77 |
▼ 3.50 |
692,779 |
|
| 15:07:50 |
738.38 |
▼ 3.89 |
683,078 |
|
| 15:02:50 |
738.37 |
▼ 3.90 |
673,050 |
|
| 14:57:50 |
737.75 |
▼ 4.52 |
663,620 |
|
| 14:52:50 |
737.60 |
▼ 4.67 |
654,875 |
|
| 14:47:50 |
736.49 |
▼ 5.78 |
647,164 |
|
| 14:42:50 |
735.81 |
▼ 6.46 |
639,445 |
|
| 14:37:50 |
735.70 |
▼ 6.57 |
630,841 |
|
| 14:32:50 |
735.98 |
▼ 6.29 |
622,311 |
|
| 14:27:50 |
736.29 |
▼ 5.98 |
610,311 |
|
| 14:22:50 |
735.78 |
▼ 6.49 |
601,939 |
|
| 14:17:50 |
735.97 |
▼ 6.30 |
595,553 |
|
| 14:12:50 |
735.52 |
▼ 6.75 |
590,402 |
|
| 14:07:50 |
735.82 |
▼ 6.45 |
584,864 |
|
| 14:02:50 |
736.40 |
▼ 5.87 |
578,608 |
|
| 13:57:50 |
736.30 |
▼ 5.97 |
572,428 |
|
| 13:52:50 |
736.38 |
▼ 5.89 |
566,729 |
|
| 13:47:50 |
736.40 |
▼ 5.87 |
560,819 |
|
| 13:42:50 |
736.80 |
▼ 5.47 |
554,644 |
|
| 13:37:50 |
736.95 |
▼ 5.32 |
549,863 |
|
| 13:32:50 |
736.94 |
▼ 5.33 |
544,178 |
|
| 13:27:50 |
737.13 |
▼ 5.14 |
538,170 |
|
| 13:22:50 |
736.68 |
▼ 5.59 |
531,963 |
|
| 13:17:50 |
736.40 |
▼ 5.87 |
526,123 |
|
| 13:12:50 |
736.02 |
▼ 6.25 |
519,451 |
|
| 13:07:50 |
735.71 |
▼ 6.56 |
513,730 |
|
| 13:02:50 |
735.49 |
▼ 6.78 |
507,825 |
|
| 12:57:50 |
735.59 |
▼ 6.68 |
503,172 |
|
| 12:52:50 |
735.55 |
▼ 6.72 |
498,895 |
|
| 12:47:50 |
735.86 |
▼ 6.41 |
493,344 |
|
| 12:42:50 |
735.95 |
▼ 6.32 |
488,172 |
|
| 12:37:50 |
735.61 |
▼ 6.66 |
482,883 |
|
| 12:32:50 |
735.26 |
▼ 7.01 |
479,290 |
|
| 12:27:50 |
735.22 |
▼ 7.05 |
475,296 |
|
| 12:22:50 |
734.92 |
▼ 7.35 |
470,984 |
|
| 12:17:50 |
734.60 |
▼ 7.67 |
466,240 |
|
| 12:12:50 |
734.95 |
▼ 7.32 |
462,089 |
|
| 12:07:50 |
735.17 |
▼ 7.10 |
457,520 |
|
| 12:02:50 |
735.53 |
▼ 6.74 |
453,214 |
|
| 11:57:50 |
735.15 |
▼ 7.12 |
449,273 |
|
| 11:52:50 |
734.92 |
▼ 7.35 |
444,738 |
|
| 11:47:50 |
735.02 |
▼ 7.25 |
440,615 |
|
| 11:42:50 |
734.88 |
▼ 7.39 |
435,982 |
|
| 11:37:50 |
734.46 |
▼ 7.81 |
430,487 |
|
| 11:32:50 |
734.51 |
▼ 7.76 |
425,301 |
|
| 11:27:50 |
734.62 |
▼ 7.65 |
419,713 |
|
| 11:22:50 |
734.88 |
▼ 7.39 |
413,747 |
|
| 11:17:50 |
735.85 |
▼ 6.42 |
406,307 |
|
| 11:12:50 |
736.43 |
▼ 5.84 |
398,837 |
|
| 11:07:50 |
736.31 |
▼ 5.96 |
391,006 |
|
| 11:02:50 |
736.02 |
▼ 6.25 |
381,863 |
|
| 10:57:50 |
736.62 |
▼ 5.65 |
372,790 |
|
| 10:52:50 |
737.06 |
▼ 5.21 |
362,025 |
|
| 10:47:50 |
737.33 |
▼ 4.94 |
350,747 |
|
| 10:42:50 |
737.91 |
▼ 4.36 |
335,866 |
|
| 10:37:50 |
739.87 |
▼ 2.40 |
321,982 |
|
| 10:32:50 |
740.48 |
▼ 1.79 |
312,111 |
|
| 10:27:50 |
740.58 |
▼ 1.69 |
304,057 |
|
| 10:22:50 |
740.63 |
▼ 1.64 |
294,734 |
|
| 10:17:50 |
740.45 |
▼ 1.82 |
284,676 |
|
| 10:12:50 |
740.45 |
▼ 1.82 |
273,407 |
|
| 10:07:50 |
740.77 |
▼ 1.50 |
260,061 |
|
| 10:02:50 |
740.71 |
▼ 1.56 |
246,891 |
|
| 09:57:50 |
740.51 |
▼ 1.76 |
233,714 |
|
| 09:52:50 |
741.31 |
▼ 0.96 |
219,245 |
|
| 09:47:50 |
742.00 |
▼ 0.27 |
204,753 |
|
| 09:42:50 |
741.88 |
▼ 0.39 |
190,876 |
|
| 09:37:50 |
742.39 |
▲ 0.12 |
177,951 |
|
| 09:32:50 |
742.99 |
▲ 0.72 |
162,711 |
|
| 09:27:50 |
742.73 |
▲ 0.46 |
147,127 |
|
| 09:22:50 |
742.06 |
▼ 0.21 |
128,858 |
|
| 09:17:50 |
741.44 |
▼ 0.83 |
109,446 |
|
| 09:12:50 |
741.67 |
▼ 0.60 |
87,917 |
|
| 09:07:50 |
740.28 |
▼ 1.99 |
63,371 |
|
| 09:06:50 |
740.53 |
▼ 1.74 |
56,562 |
|
| 09:05:50 |
740.14 |
▼ 2.13 |
50,306 |
|
| 09:04:50 |
739.97 |
▼ 2.30 |
43,924 |
|
| 09:03:50 |
740.58 |
▼ 1.69 |
37,907 |
|
| 09:02:50 |
740.48 |
▼ 1.79 |
31,018 |
|
| 09:01:50 |
740.76 |
▼ 1.51 |
23,414 |
|
|
|
|
|
RSS
