|
|
 10.14 15:59 |
전체 l 8주간 l 차트 |
|
코스피 |
코스닥 |
| 지수 |
전일 |
2,067.40 |
2,044.61 |
641.46 |
632.95 |
| 전일비 |
등락률 |
▲ 22.79 |
▲ 1.11% |
▲ 8.51 |
▲ 1.34% |
| 시가/고가/저가 |
2,068.13 / 2,075.10 / 2,065.53 |
638.65 / 643.41 / 637.69 |
| 상한가/상승/보합/하락/하한가 |
↑2 / ▲668 / 61 / ▼159 / ↓1 |
↑1 / ▲905 / 75 / ▼328 / ↓0 |
| 거래량(천주) |
전일동시간대비 |
511,215 |
▲ 135,340 |
681,422 |
▼ 72,269 |
| 거래대금(백만원) |
전일동시간대비 |
4,579,415 |
▲ 886,206 |
4,037,155 |
▼ 544,484 |
| 52주 최고 |
등락률 |
2,252.05 |
▼ 8.20% |
770.66 |
▼ 16.76% |
| 52주 최저 |
등락률 |
1,891.81 |
▲ 9.28% |
540.83 |
▲ 18.61% |
| 연중 최고 |
등락률 |
2,252.05 |
▼ 8.20% |
770.66 |
▼ 16.76% |
| 연중 최저 |
등락률 |
1,891.81 |
▲ 9.28% |
540.83 |
▲ 18.61% |
|
지수 |
전일비 |
거래량 |
베이시스 |
미결제약정(계약) |
전일비 |
| 선물 19년 12월물 |
274.80 |
▲ 2.5 |
141,361(계약) |
0.57 |
302,128 |
▲ 274,878 |
| KOSPI 200 |
274.23 |
▲ 2.93 |
71,046(천주) |
- |
- |
- |
|
 코스피 시간대별 지수
| 시간 |
현재가 |
전일비 |
거래량 |
| 15:30:30 |
2,067.25 |
▲ 22.64 |
500,864 |
|
| 15:29:50 |
2,067.57 |
▲ 22.96 |
492,915 |
|
| 15:28:50 |
2,067.57 |
▲ 22.96 |
492,915 |
|
| 15:27:50 |
2,067.57 |
▲ 22.96 |
492,915 |
|
| 15:26:50 |
2,067.57 |
▲ 22.96 |
492,915 |
|
| 15:25:50 |
2,067.57 |
▲ 22.96 |
492,915 |
|
| 15:24:50 |
2,067.57 |
▲ 22.96 |
492,915 |
|
| 15:23:50 |
2,067.57 |
▲ 22.96 |
492,915 |
|
| 15:22:50 |
2,067.57 |
▲ 22.96 |
492,915 |
|
| 15:21:50 |
2,067.57 |
▲ 22.96 |
492,915 |
|
| 15:20:50 |
2,067.57 |
▲ 22.96 |
492,915 |
|
| 15:15:50 |
2,067.71 |
▲ 23.10 |
485,425 |
|
| 15:10:50 |
2,066.68 |
▲ 22.07 |
479,915 |
|
| 15:05:50 |
2,068.57 |
▲ 23.96 |
473,629 |
|
| 15:00:50 |
2,068.07 |
▲ 23.46 |
466,385 |
|
| 14:55:50 |
2,070.02 |
▲ 25.41 |
461,144 |
|
| 14:50:50 |
2,069.35 |
▲ 24.74 |
454,444 |
|
| 14:45:50 |
2,070.61 |
▲ 26.00 |
447,283 |
|
| 14:40:50 |
2,069.65 |
▲ 25.04 |
440,079 |
|
| 14:35:50 |
2,068.35 |
▲ 23.74 |
432,714 |
|
| 14:30:50 |
2,068.30 |
▲ 23.69 |
423,993 |
|
| 14:25:50 |
2,070.34 |
▲ 25.73 |
413,923 |
|
| 14:20:50 |
2,069.42 |
▲ 24.81 |
404,383 |
|
| 14:15:50 |
2,069.12 |
▲ 24.51 |
390,365 |
|
| 14:10:50 |
2,069.72 |
▲ 25.11 |
378,505 |
|
| 14:05:50 |
2,071.19 |
▲ 26.58 |
364,534 |
|
| 14:00:50 |
2,072.45 |
▲ 27.84 |
350,482 |
|
| 13:55:50 |
2,072.78 |
▲ 28.17 |
339,112 |
|
| 13:50:50 |
2,072.47 |
▲ 27.86 |
333,394 |
|
| 13:45:50 |
2,072.81 |
▲ 28.20 |
326,566 |
|
| 13:40:50 |
2,072.88 |
▲ 28.27 |
319,789 |
|
| 13:35:50 |
2,073.16 |
▲ 28.55 |
313,912 |
|
| 13:30:50 |
2,073.63 |
▲ 29.02 |
311,433 |
|
| 13:25:50 |
2,073.04 |
▲ 28.43 |
305,451 |
|
| 13:20:50 |
2,074.54 |
▲ 29.93 |
300,694 |
|
| 13:15:50 |
2,072.24 |
▲ 27.63 |
297,132 |
|
| 13:10:50 |
2,073.16 |
▲ 28.55 |
292,405 |
|
| 13:05:50 |
2,073.20 |
▲ 28.59 |
288,095 |
|
| 13:00:50 |
2,074.07 |
▲ 29.46 |
285,650 |
|
| 12:55:50 |
2,074.35 |
▲ 29.74 |
283,219 |
|
| 12:50:50 |
2,074.37 |
▲ 29.76 |
280,574 |
|
| 12:45:50 |
2,071.99 |
▲ 27.38 |
277,709 |
|
| 12:40:50 |
2,072.78 |
▲ 28.17 |
274,752 |
|
| 12:35:50 |
2,072.38 |
▲ 27.77 |
272,162 |
|
| 12:30:50 |
2,072.52 |
▲ 27.91 |
268,931 |
|
| 12:25:50 |
2,072.83 |
▲ 28.22 |
265,748 |
|
| 12:20:50 |
2,071.47 |
▲ 26.86 |
263,262 |
|
| 12:15:50 |
2,072.32 |
▲ 27.71 |
260,803 |
|
| 12:10:50 |
2,072.30 |
▲ 27.69 |
257,019 |
|
| 12:05:50 |
2,073.25 |
▲ 28.64 |
254,871 |
|
| 12:00:50 |
2,072.01 |
▲ 27.40 |
252,580 |
|
| 11:55:50 |
2,072.45 |
▲ 27.84 |
250,165 |
|
| 11:50:50 |
2,072.88 |
▲ 28.27 |
246,677 |
|
| 11:45:50 |
2,072.53 |
▲ 27.92 |
243,034 |
|
| 11:40:50 |
2,071.89 |
▲ 27.28 |
240,354 |
|
| 11:35:50 |
2,072.12 |
▲ 27.51 |
236,578 |
|
| 11:30:50 |
2,070.57 |
▲ 25.96 |
233,543 |
|
| 11:25:50 |
2,072.03 |
▲ 27.42 |
229,753 |
|
| 11:20:50 |
2,072.72 |
▲ 28.11 |
225,777 |
|
| 11:15:50 |
2,073.35 |
▲ 28.74 |
221,338 |
|
| 11:10:50 |
2,073.16 |
▲ 28.55 |
217,167 |
|
| 11:05:50 |
2,072.13 |
▲ 27.52 |
213,151 |
|
| 11:00:50 |
2,071.84 |
▲ 27.23 |
208,782 |
|
| 10:55:50 |
2,069.20 |
▲ 24.59 |
203,585 |
|
| 10:50:50 |
2,069.54 |
▲ 24.93 |
197,023 |
|
| 10:45:50 |
2,066.96 |
▲ 22.35 |
192,343 |
|
| 10:40:50 |
2,067.99 |
▲ 23.38 |
188,117 |
|
| 10:35:50 |
2,070.01 |
▲ 25.40 |
184,030 |
|
| 10:30:50 |
2,070.69 |
▲ 26.08 |
178,333 |
|
| 10:25:50 |
2,070.39 |
▲ 25.78 |
172,204 |
|
| 10:20:50 |
2,068.68 |
▲ 24.07 |
165,827 |
|
| 10:15:50 |
2,069.87 |
▲ 25.26 |
158,957 |
|
| 10:10:50 |
2,069.56 |
▲ 24.95 |
150,873 |
|
| 10:05:50 |
2,069.95 |
▲ 25.34 |
143,019 |
|
| 10:00:50 |
2,069.11 |
▲ 24.50 |
132,794 |
|
| 09:55:50 |
2,069.44 |
▲ 24.83 |
123,904 |
|
| 09:50:50 |
2,068.21 |
▲ 23.60 |
118,613 |
|
| 09:45:50 |
2,067.25 |
▲ 22.64 |
112,912 |
|
| 09:40:50 |
2,067.26 |
▲ 22.65 |
105,589 |
|
| 09:35:50 |
2,065.86 |
▲ 21.25 |
99,276 |
|
| 09:30:50 |
2,068.79 |
▲ 24.18 |
89,755 |
|
| 09:25:50 |
2,070.53 |
▲ 25.92 |
80,193 |
|
| 09:20:50 |
2,070.92 |
▲ 26.31 |
67,447 |
|
| 09:15:50 |
2,070.60 |
▲ 25.99 |
55,488 |
|
| 09:10:50 |
2,069.88 |
▲ 25.27 |
43,525 |
|
| 09:07:50 |
2,073.16 |
▲ 28.55 |
36,115 |
|
| 09:06:50 |
2,073.92 |
▲ 29.31 |
31,436 |
|
| 09:05:50 |
2,072.88 |
▲ 28.27 |
28,881 |
|
| 09:04:50 |
2,073.78 |
▲ 29.17 |
26,443 |
|
| 09:03:50 |
2,073.93 |
▲ 29.32 |
21,691 |
|
| 09:02:50 |
2,073.78 |
▲ 29.17 |
16,404 |
|
| 09:01:50 |
2,071.76 |
▲ 27.15 |
9,969 |
|
|
|
코스닥 시간대별 지수
| 시간 |
현재가 |
전일비 |
거래량 |
| 15:32:50 |
641.46 |
▲ 8.51 |
671,490 |
|
| 15:31:50 |
641.46 |
▲ 8.51 |
671,490 |
|
| 15:30:50 |
641.46 |
▲ 8.51 |
671,490 |
|
| 15:29:50 |
641.20 |
▲ 8.25 |
659,758 |
|
| 15:28:50 |
641.20 |
▲ 8.25 |
659,758 |
|
| 15:27:50 |
641.20 |
▲ 8.25 |
659,758 |
|
| 15:26:50 |
641.20 |
▲ 8.25 |
659,758 |
|
| 15:25:50 |
641.20 |
▲ 8.25 |
659,758 |
|
| 15:24:50 |
641.20 |
▲ 8.25 |
659,758 |
|
| 15:23:50 |
641.20 |
▲ 8.25 |
659,758 |
|
| 15:22:50 |
641.20 |
▲ 8.25 |
659,758 |
|
| 15:17:50 |
640.67 |
▲ 7.72 |
653,104 |
|
| 15:12:50 |
641.08 |
▲ 8.13 |
641,505 |
|
| 15:07:50 |
640.99 |
▲ 8.04 |
632,124 |
|
| 15:02:50 |
641.06 |
▲ 8.11 |
624,164 |
|
| 14:57:50 |
640.38 |
▲ 7.43 |
617,658 |
|
| 14:52:50 |
640.46 |
▲ 7.51 |
610,678 |
|
| 14:47:50 |
640.43 |
▲ 7.48 |
602,677 |
|
| 14:42:50 |
640.40 |
▲ 7.45 |
594,815 |
|
| 14:37:50 |
639.75 |
▲ 6.80 |
585,501 |
|
| 14:32:50 |
640.12 |
▲ 7.17 |
578,091 |
|
| 14:27:50 |
640.34 |
▲ 7.39 |
570,267 |
|
| 14:22:50 |
640.13 |
▲ 7.18 |
561,087 |
|
| 14:17:50 |
640.93 |
▲ 7.98 |
551,163 |
|
| 14:12:50 |
641.04 |
▲ 8.09 |
539,774 |
|
| 14:07:50 |
641.50 |
▲ 8.55 |
527,539 |
|
| 14:02:50 |
642.30 |
▲ 9.35 |
511,419 |
|
| 13:57:50 |
642.65 |
▲ 9.70 |
497,919 |
|
| 13:52:50 |
642.69 |
▲ 9.74 |
488,561 |
|
| 13:47:50 |
642.72 |
▲ 9.77 |
480,448 |
|
| 13:42:50 |
642.68 |
▲ 9.73 |
472,719 |
|
| 13:37:50 |
642.78 |
▲ 9.83 |
465,428 |
|
| 13:32:50 |
642.80 |
▲ 9.85 |
458,240 |
|
| 13:27:50 |
642.87 |
▲ 9.92 |
450,166 |
|
| 13:22:50 |
642.92 |
▲ 9.97 |
443,508 |
|
| 13:17:50 |
642.89 |
▲ 9.94 |
438,472 |
|
| 13:12:50 |
642.90 |
▲ 9.95 |
433,763 |
|
| 13:07:50 |
643.13 |
▲ 10.18 |
427,858 |
|
| 13:02:50 |
643.31 |
▲ 10.36 |
422,550 |
|
| 12:57:50 |
643.25 |
▲ 10.30 |
415,801 |
|
| 12:52:50 |
643.33 |
▲ 10.38 |
410,137 |
|
| 12:47:50 |
642.81 |
▲ 9.86 |
404,427 |
|
| 12:42:50 |
642.34 |
▲ 9.39 |
399,772 |
|
| 12:37:50 |
642.57 |
▲ 9.62 |
392,668 |
|
| 12:32:50 |
642.81 |
▲ 9.86 |
388,153 |
|
| 12:27:50 |
643.01 |
▲ 10.06 |
384,002 |
|
| 12:22:50 |
642.81 |
▲ 9.86 |
379,918 |
|
| 12:17:50 |
642.86 |
▲ 9.91 |
376,174 |
|
| 12:12:50 |
642.60 |
▲ 9.65 |
371,508 |
|
| 12:07:50 |
642.60 |
▲ 9.65 |
367,856 |
|
| 12:02:50 |
642.36 |
▲ 9.41 |
363,754 |
|
| 11:57:50 |
641.59 |
▲ 8.64 |
359,406 |
|
| 11:52:50 |
641.37 |
▲ 8.42 |
355,437 |
|
| 11:47:50 |
641.23 |
▲ 8.28 |
351,996 |
|
| 11:42:50 |
640.69 |
▲ 7.74 |
348,546 |
|
| 11:37:50 |
640.74 |
▲ 7.79 |
344,112 |
|
| 11:32:50 |
640.56 |
▲ 7.61 |
339,824 |
|
| 11:27:50 |
640.58 |
▲ 7.63 |
334,933 |
|
| 11:22:50 |
640.75 |
▲ 7.80 |
328,799 |
|
| 11:17:50 |
640.62 |
▲ 7.67 |
323,473 |
|
| 11:12:50 |
640.64 |
▲ 7.69 |
317,981 |
|
| 11:07:50 |
640.48 |
▲ 7.53 |
311,392 |
|
| 11:02:50 |
640.51 |
▲ 7.56 |
304,478 |
|
| 10:57:50 |
640.56 |
▲ 7.61 |
297,505 |
|
| 10:52:50 |
640.50 |
▲ 7.55 |
289,913 |
|
| 10:47:50 |
640.07 |
▲ 7.12 |
284,029 |
|
| 10:42:50 |
639.99 |
▲ 7.04 |
277,887 |
|
| 10:37:50 |
639.94 |
▲ 6.99 |
271,575 |
|
| 10:32:50 |
640.35 |
▲ 7.40 |
265,118 |
|
| 10:27:50 |
640.35 |
▲ 7.40 |
257,193 |
|
| 10:22:50 |
639.96 |
▲ 7.01 |
248,403 |
|
| 10:17:50 |
639.84 |
▲ 6.89 |
240,070 |
|
| 10:12:50 |
639.98 |
▲ 7.03 |
229,335 |
|
| 10:07:50 |
640.12 |
▲ 7.17 |
219,560 |
|
| 10:02:50 |
640.17 |
▲ 7.22 |
210,534 |
|
| 09:57:50 |
639.92 |
▲ 6.97 |
200,823 |
|
| 09:52:50 |
639.60 |
▲ 6.65 |
188,895 |
|
| 09:47:50 |
639.11 |
▲ 6.16 |
174,478 |
|
| 09:42:50 |
639.13 |
▲ 6.18 |
164,342 |
|
| 09:37:50 |
638.52 |
▲ 5.57 |
152,651 |
|
| 09:32:50 |
637.71 |
▲ 4.76 |
138,330 |
|
| 09:27:50 |
638.10 |
▲ 5.15 |
124,422 |
|
| 09:22:50 |
638.82 |
▲ 5.87 |
108,999 |
|
| 09:17:50 |
639.35 |
▲ 6.40 |
92,841 |
|
| 09:12:50 |
639.55 |
▲ 6.60 |
74,947 |
|
| 09:07:50 |
640.04 |
▲ 7.09 |
54,044 |
|
| 09:06:50 |
640.33 |
▲ 7.38 |
49,854 |
|
| 09:05:50 |
640.27 |
▲ 7.32 |
45,224 |
|
| 09:04:50 |
640.20 |
▲ 7.25 |
40,099 |
|
| 09:03:50 |
640.90 |
▲ 7.95 |
33,518 |
|
| 09:02:50 |
640.82 |
▲ 7.87 |
27,366 |
|
| 09:01:50 |
638.82 |
▲ 5.87 |
19,872 |
|
|
|
|
|
RSS
