|
|
 08.22 08:47 |
전체 l 8주간 l 차트 |
|
코스피 |
코스닥 |
| 지수 |
전일 |
2,355.00 |
2,358.37 |
640.85 |
643.58 |
| 전일비 |
등락률 |
▼ 3.37 |
▼ 0.14% |
▼ 2.73 |
▼ 0.42% |
| 시가/고가/저가 |
2,363.38 / 2,363.38 / 2,351.96 |
645.35 / 645.35 / 640.84 |
| 상한가/상승/보합/하락/하한가 |
↑0 / ▲0 / 0 / ▼0 / ↓0 |
↑0 / ▲0 / 0 / ▼0 / ↓0 |
| 거래량(천주) |
전일동시간대비 |
207,225 |
▲ 203,443 |
585,915 |
▲ 574,857 |
| 거래대금(백만원) |
전일동시간대비 |
3,860,617 |
▲ 3,779,383 |
2,244,618 |
▲ 2,196,853 |
| 52주 최고 |
등락률 |
2,453.17 |
▼ 4.00% |
690.57 |
▼ 7.20% |
| 52주 최저 |
등락률 |
1,931.07 |
▲ 21.95% |
573.54 |
▲ 11.74% |
| 연중 최고 |
등락률 |
2,453.17 |
▼ 4.00% |
679.48 |
▼ 5.69% |
| 연중 최저 |
등락률 |
2,015.68 |
▲ 16.83% |
596.85 |
▲ 7.37% |
|
지수 |
전일비 |
거래량 |
베이시스 |
미결제약정(계약) |
전일비 |
| 선물 17년 9월물 |
0.00 |
308.4 |
140,039(계약) |
0.23 |
287,954 |
▲ 257,304 |
| KOSPI 200 |
308.14 |
▼ 0.25 |
62,873(천주) |
- |
- |
- |
|
 코스피 시간대별 지수
| 시간 |
현재가 |
전일비 |
거래량 |
| 15:30:30 |
2,354.87 |
▼ 3.50 |
203,158 |
|
| 15:29:50 |
2,354.85 |
▼ 3.52 |
198,622 |
|
| 15:28:50 |
2,354.85 |
▼ 3.52 |
198,622 |
|
| 15:27:50 |
2,354.85 |
▼ 3.52 |
198,622 |
|
| 15:26:50 |
2,354.85 |
▼ 3.52 |
198,622 |
|
| 15:25:50 |
2,354.85 |
▼ 3.52 |
198,622 |
|
| 15:24:50 |
2,354.85 |
▼ 3.52 |
198,622 |
|
| 15:23:50 |
2,354.85 |
▼ 3.52 |
198,622 |
|
| 15:22:50 |
2,354.85 |
▼ 3.52 |
198,622 |
|
| 15:21:50 |
2,354.85 |
▼ 3.52 |
198,622 |
|
| 15:20:50 |
2,354.85 |
▼ 3.52 |
198,622 |
|
| 15:15:50 |
2,355.35 |
▼ 3.02 |
195,009 |
|
| 15:10:50 |
2,355.46 |
▼ 2.91 |
192,044 |
|
| 15:05:50 |
2,354.77 |
▼ 3.60 |
189,405 |
|
| 15:00:50 |
2,355.21 |
▼ 3.16 |
186,367 |
|
| 14:55:50 |
2,355.71 |
▼ 2.66 |
184,004 |
|
| 14:50:50 |
2,354.59 |
▼ 3.78 |
181,616 |
|
| 14:45:50 |
2,354.77 |
▼ 3.60 |
178,264 |
|
| 14:40:50 |
2,355.01 |
▼ 3.36 |
176,147 |
|
| 14:35:50 |
2,354.26 |
▼ 4.11 |
174,235 |
|
| 14:30:50 |
2,355.02 |
▼ 3.35 |
172,274 |
|
| 14:25:50 |
2,355.31 |
▼ 3.06 |
170,383 |
|
| 14:20:50 |
2,355.43 |
▼ 2.94 |
168,622 |
|
| 14:15:50 |
2,356.56 |
▼ 1.81 |
166,642 |
|
| 14:10:50 |
2,356.52 |
▼ 1.85 |
165,094 |
|
| 14:05:50 |
2,356.48 |
▼ 1.89 |
163,534 |
|
| 14:00:50 |
2,356.82 |
▼ 1.55 |
161,476 |
|
| 13:55:50 |
2,356.40 |
▼ 1.97 |
159,598 |
|
| 13:50:50 |
2,356.71 |
▼ 1.66 |
157,940 |
|
| 13:45:50 |
2,357.40 |
▼ 0.97 |
155,930 |
|
| 13:40:50 |
2,357.49 |
▼ 0.88 |
152,144 |
|
| 13:35:50 |
2,357.29 |
▼ 1.08 |
150,178 |
|
| 13:30:50 |
2,356.63 |
▼ 1.74 |
148,437 |
|
| 13:25:50 |
2,356.47 |
▼ 1.90 |
146,594 |
|
| 13:20:50 |
2,356.29 |
▼ 2.08 |
144,566 |
|
| 13:15:50 |
2,356.03 |
▼ 2.34 |
142,790 |
|
| 13:10:50 |
2,356.15 |
▼ 2.22 |
140,870 |
|
| 13:05:50 |
2,356.96 |
▼ 1.41 |
139,371 |
|
| 13:00:50 |
2,357.55 |
▼ 0.82 |
137,358 |
|
| 12:55:50 |
2,357.71 |
▼ 0.66 |
135,180 |
|
| 12:50:50 |
2,358.12 |
▼ 0.25 |
132,872 |
|
| 12:45:50 |
2,357.27 |
▼ 1.10 |
131,567 |
|
| 12:40:50 |
2,357.29 |
▼ 1.08 |
130,094 |
|
| 12:35:50 |
2,354.83 |
▼ 3.54 |
127,929 |
|
| 12:30:50 |
2,354.84 |
▼ 3.53 |
126,498 |
|
| 12:25:50 |
2,354.52 |
▼ 3.85 |
125,064 |
|
| 12:20:50 |
2,353.29 |
▼ 5.08 |
123,608 |
|
| 12:15:50 |
2,352.53 |
▼ 5.84 |
122,332 |
|
| 12:10:50 |
2,353.42 |
▼ 4.95 |
121,079 |
|
| 12:05:50 |
2,352.73 |
▼ 5.64 |
119,429 |
|
| 12:00:50 |
2,353.82 |
▼ 4.55 |
117,939 |
|
| 11:55:50 |
2,354.39 |
▼ 3.98 |
116,393 |
|
| 11:50:50 |
2,353.66 |
▼ 4.71 |
114,693 |
|
| 11:45:50 |
2,354.41 |
▼ 3.96 |
112,464 |
|
| 11:40:50 |
2,353.66 |
▼ 4.71 |
110,638 |
|
| 11:35:50 |
2,353.11 |
▼ 5.26 |
108,426 |
|
| 11:30:50 |
2,353.36 |
▼ 5.01 |
106,189 |
|
| 11:25:50 |
2,353.95 |
▼ 4.42 |
104,459 |
|
| 11:20:50 |
2,353.16 |
▼ 5.21 |
102,534 |
|
| 11:15:50 |
2,352.37 |
▼ 6.00 |
100,773 |
|
| 11:10:50 |
2,352.23 |
▼ 6.14 |
98,768 |
|
| 11:05:50 |
2,353.74 |
▼ 4.63 |
96,670 |
|
| 11:00:50 |
2,353.78 |
▼ 4.59 |
94,305 |
|
| 10:55:50 |
2,353.61 |
▼ 4.76 |
92,150 |
|
| 10:50:50 |
2,355.15 |
▼ 3.22 |
89,829 |
|
| 10:45:50 |
2,354.55 |
▼ 3.82 |
87,583 |
|
| 10:40:50 |
2,353.71 |
▼ 4.66 |
84,836 |
|
| 10:35:50 |
2,353.62 |
▼ 4.75 |
82,637 |
|
| 10:30:50 |
2,353.82 |
▼ 4.55 |
80,562 |
|
| 10:25:50 |
2,353.47 |
▼ 4.90 |
78,237 |
|
| 10:20:50 |
2,353.17 |
▼ 5.20 |
75,423 |
|
| 10:15:50 |
2,353.47 |
▼ 4.90 |
72,946 |
|
| 10:10:50 |
2,353.56 |
▼ 4.81 |
69,886 |
|
| 10:05:50 |
2,354.36 |
▼ 4.01 |
66,646 |
|
| 10:00:50 |
2,354.96 |
▼ 3.41 |
63,238 |
|
| 09:55:50 |
2,357.30 |
▼ 1.07 |
59,658 |
|
| 09:50:50 |
2,356.43 |
▼ 1.94 |
57,111 |
|
| 09:45:50 |
2,356.45 |
▼ 1.92 |
53,754 |
|
| 09:40:50 |
2,356.20 |
▼ 2.17 |
50,148 |
|
| 09:35:50 |
2,355.61 |
▼ 2.76 |
46,198 |
|
| 09:30:50 |
2,356.05 |
▼ 2.32 |
42,084 |
|
| 09:25:50 |
2,356.33 |
▼ 2.04 |
36,875 |
|
| 09:20:50 |
2,354.13 |
▼ 4.24 |
31,422 |
|
| 09:15:50 |
2,356.00 |
▼ 2.37 |
26,173 |
|
| 09:10:50 |
2,356.99 |
▼ 1.38 |
20,132 |
|
| 09:07:50 |
2,360.50 |
▲ 2.13 |
15,887 |
|
| 09:06:50 |
2,359.96 |
▲ 1.59 |
13,959 |
|
| 09:05:50 |
2,360.38 |
▲ 2.01 |
11,584 |
|
| 09:04:50 |
2,361.89 |
▲ 3.52 |
9,313 |
|
| 09:03:50 |
2,362.95 |
▲ 4.58 |
8,099 |
|
| 09:02:50 |
2,362.52 |
▲ 4.15 |
6,693 |
|
| 09:01:50 |
2,362.67 |
▲ 4.30 |
4,976 |
|
|
|
코스닥 시간대별 지수
| 시간 |
현재가 |
전일비 |
거래량 |
| 15:32:50 |
640.87 |
▼ 2.71 |
577,118 |
|
| 15:31:50 |
640.88 |
▼ 2.70 |
576,580 |
|
| 15:30:50 |
640.88 |
▼ 2.70 |
576,580 |
|
| 15:29:50 |
641.37 |
▼ 2.21 |
565,008 |
|
| 15:28:50 |
641.37 |
▼ 2.21 |
565,008 |
|
| 15:27:50 |
641.37 |
▼ 2.21 |
565,008 |
|
| 15:26:50 |
641.37 |
▼ 2.21 |
565,008 |
|
| 15:25:50 |
641.37 |
▼ 2.21 |
565,008 |
|
| 15:24:50 |
641.37 |
▼ 2.21 |
565,008 |
|
| 15:23:50 |
641.37 |
▼ 2.21 |
565,008 |
|
| 15:22:50 |
641.37 |
▼ 2.21 |
565,008 |
|
| 15:17:50 |
641.10 |
▼ 2.48 |
556,189 |
|
| 15:12:50 |
641.12 |
▼ 2.46 |
540,965 |
|
| 15:07:50 |
640.93 |
▼ 2.65 |
531,764 |
|
| 15:02:50 |
641.22 |
▼ 2.36 |
518,657 |
|
| 14:57:50 |
641.21 |
▼ 2.37 |
507,159 |
|
| 14:52:50 |
641.21 |
▼ 2.37 |
493,847 |
|
| 14:47:50 |
641.27 |
▼ 2.31 |
480,431 |
|
| 14:42:50 |
641.38 |
▼ 2.20 |
469,803 |
|
| 14:37:50 |
641.57 |
▼ 2.01 |
453,468 |
|
| 14:32:50 |
641.74 |
▼ 1.84 |
438,613 |
|
| 14:27:50 |
641.81 |
▼ 1.77 |
429,958 |
|
| 14:22:50 |
641.77 |
▼ 1.81 |
424,932 |
|
| 14:17:50 |
641.95 |
▼ 1.63 |
418,440 |
|
| 14:12:50 |
641.99 |
▼ 1.59 |
413,042 |
|
| 14:07:50 |
642.01 |
▼ 1.57 |
408,031 |
|
| 14:02:50 |
642.06 |
▼ 1.52 |
398,945 |
|
| 13:57:50 |
642.02 |
▼ 1.56 |
392,684 |
|
| 13:52:50 |
642.10 |
▼ 1.48 |
384,526 |
|
| 13:47:50 |
642.06 |
▼ 1.52 |
372,897 |
|
| 13:42:50 |
642.13 |
▼ 1.45 |
363,380 |
|
| 13:37:50 |
642.25 |
▼ 1.33 |
355,203 |
|
| 13:32:50 |
642.29 |
▼ 1.29 |
349,353 |
|
| 13:27:50 |
642.22 |
▼ 1.36 |
344,824 |
|
| 13:22:50 |
642.17 |
▼ 1.41 |
341,152 |
|
| 13:17:50 |
642.23 |
▼ 1.35 |
337,443 |
|
| 13:12:50 |
642.28 |
▼ 1.30 |
334,285 |
|
| 13:07:50 |
642.33 |
▼ 1.25 |
330,717 |
|
| 13:02:50 |
642.36 |
▼ 1.22 |
327,363 |
|
| 12:57:50 |
642.41 |
▼ 1.17 |
324,755 |
|
| 12:52:50 |
642.56 |
▼ 1.02 |
321,721 |
|
| 12:47:50 |
642.35 |
▼ 1.23 |
318,875 |
|
| 12:42:50 |
642.34 |
▼ 1.24 |
316,188 |
|
| 12:37:50 |
642.29 |
▼ 1.29 |
313,156 |
|
| 12:32:50 |
642.30 |
▼ 1.28 |
309,919 |
|
| 12:27:50 |
642.27 |
▼ 1.31 |
306,511 |
|
| 12:22:50 |
642.33 |
▼ 1.25 |
302,921 |
|
| 12:17:50 |
642.44 |
▼ 1.14 |
299,723 |
|
| 12:12:50 |
642.38 |
▼ 1.20 |
296,321 |
|
| 12:07:50 |
642.29 |
▼ 1.29 |
292,537 |
|
| 12:02:50 |
642.48 |
▼ 1.10 |
289,154 |
|
| 11:57:50 |
642.58 |
▼ 1.00 |
285,832 |
|
| 11:52:50 |
642.37 |
▼ 1.21 |
282,165 |
|
| 11:47:50 |
642.33 |
▼ 1.25 |
277,698 |
|
| 11:42:50 |
642.44 |
▼ 1.14 |
271,741 |
|
| 11:37:50 |
642.38 |
▼ 1.20 |
267,256 |
|
| 11:32:50 |
642.51 |
▼ 1.07 |
264,342 |
|
| 11:27:50 |
642.44 |
▼ 1.14 |
260,362 |
|
| 11:22:50 |
642.47 |
▼ 1.11 |
256,278 |
|
| 11:17:50 |
642.70 |
▼ 0.88 |
252,014 |
|
| 11:12:50 |
642.73 |
▼ 0.85 |
247,035 |
|
| 11:07:50 |
642.71 |
▼ 0.87 |
242,344 |
|
| 11:02:50 |
642.74 |
▼ 0.84 |
237,863 |
|
| 10:57:50 |
642.85 |
▼ 0.73 |
232,135 |
|
| 10:52:50 |
642.86 |
▼ 0.72 |
227,327 |
|
| 10:47:50 |
642.76 |
▼ 0.82 |
221,701 |
|
| 10:42:50 |
642.90 |
▼ 0.68 |
215,921 |
|
| 10:37:50 |
643.01 |
▼ 0.57 |
209,148 |
|
| 10:32:50 |
642.81 |
▼ 0.77 |
204,043 |
|
| 10:27:50 |
642.67 |
▼ 0.91 |
198,649 |
|
| 10:22:50 |
642.76 |
▼ 0.82 |
191,722 |
|
| 10:17:50 |
642.89 |
▼ 0.69 |
184,381 |
|
| 10:12:50 |
642.86 |
▼ 0.72 |
177,387 |
|
| 10:07:50 |
643.15 |
▼ 0.43 |
168,702 |
|
| 10:02:50 |
643.55 |
▼ 0.03 |
158,225 |
|
| 09:57:50 |
643.77 |
▲ 0.19 |
150,637 |
|
| 09:52:50 |
643.54 |
▼ 0.04 |
142,011 |
|
| 09:47:50 |
643.47 |
▼ 0.11 |
133,966 |
|
| 09:42:50 |
643.24 |
▼ 0.34 |
122,989 |
|
| 09:37:50 |
643.31 |
▼ 0.27 |
114,503 |
|
| 09:32:50 |
643.32 |
▼ 0.26 |
103,958 |
|
| 09:27:50 |
643.66 |
▲ 0.08 |
92,609 |
|
| 09:22:50 |
643.03 |
▼ 0.55 |
82,165 |
|
| 09:17:50 |
642.31 |
▼ 1.27 |
70,249 |
|
| 09:12:50 |
642.20 |
▼ 1.38 |
55,837 |
|
| 09:07:50 |
643.96 |
▲ 0.38 |
39,903 |
|
| 09:06:50 |
644.05 |
▲ 0.47 |
36,324 |
|
| 09:05:50 |
644.14 |
▲ 0.56 |
32,568 |
|
| 09:04:50 |
644.84 |
▲ 1.26 |
28,746 |
|
| 09:03:50 |
644.75 |
▲ 1.17 |
24,925 |
|
| 09:02:50 |
644.92 |
▲ 1.34 |
20,639 |
|
| 09:01:50 |
644.84 |
▲ 1.26 |
15,708 |
|
|
|
|
| 핫이슈 선정기준 |
 |
|
핫이슈종목 선정기준은 전일 동시간 대비 조회수가 급증한 상위 5개 종목입니다.
(1시간마다 업데이트)
|
RSS
