|
|
 02.18 15:10 |
전체 l 8주간 l 차트 |
|
코스피 |
코스닥 |
| 지수 |
전일 |
2,208.67 |
2,242.17 |
682.13 |
692.59 |
| 전일비 |
등락률 |
▼ 33.50 |
▼ 1.49% |
▼ 10.46 |
▼ 1.51% |
| 시가/고가/저가 |
2,225.98 / 2,232.93 / 2,205.21 |
691.42 / 692.52 / 681.44 |
| 상한가/상승/보합/하락/하한가 |
↑2 / ▲144 / 43 / ▼716 / ↓0 |
↑2 / ▲281 / 60 / ▼1000 / ↓1 |
| 거래량(천주) |
전일동시간대비 |
438,552 |
▲ 12,610 |
1,691,250 |
▲ 263,107 |
| 거래대금(백만원) |
전일동시간대비 |
5,815,032 |
▲ 674,067 |
7,074,421 |
▲ 1,018,971 |
| 52주 최고 |
등락률 |
2,277.23 |
▼ 3.01% |
770.66 |
▼ 11.49% |
| 52주 최저 |
등락률 |
1,891.81 |
▲ 16.75% |
540.83 |
▲ 26.13% |
| 연중 최고 |
등락률 |
2,277.23 |
▼ 3.01% |
692.64 |
▼ 1.52% |
| 연중 최저 |
등락률 |
2,082.74 |
▲ 6.05% |
627.65 |
▲ 8.68% |
|
지수 |
전일비 |
거래량 |
베이시스 |
미결제약정(계약) |
전일비 |
| 선물 20년 3월물 |
298.00 |
▼ 4.95 |
250,045(계약) |
0.16 |
308,902 |
▲ 278,617 |
| KOSPI 200 |
297.87 |
▼ 4.89 |
76,427(천주) |
- |
- |
- |
|
 코스피 시간대별 지수
| 시간 |
현재가 |
전일비 |
거래량 |
| 15:10:00 |
2,208.67 |
▼ 33.50 |
438,552 |
|
| 15:09:50 |
2,207.72 |
▼ 34.45 |
437,289 |
|
| 15:08:50 |
2,207.66 |
▼ 34.51 |
435,588 |
|
| 15:07:50 |
2,207.43 |
▼ 34.74 |
433,359 |
|
| 15:06:50 |
2,208.21 |
▼ 33.96 |
431,399 |
|
| 15:05:50 |
2,208.43 |
▼ 33.74 |
429,654 |
|
| 15:04:50 |
2,208.22 |
▼ 33.95 |
428,307 |
|
| 15:03:50 |
2,206.75 |
▼ 35.42 |
427,086 |
|
| 15:02:50 |
2,208.11 |
▼ 34.06 |
425,454 |
|
| 15:01:50 |
2,207.60 |
▼ 34.57 |
423,604 |
|
| 15:00:50 |
2,206.51 |
▼ 35.66 |
421,820 |
|
| 14:55:50 |
2,206.79 |
▼ 35.38 |
412,265 |
|
| 14:50:50 |
2,206.20 |
▼ 35.97 |
407,317 |
|
| 14:45:50 |
2,207.78 |
▼ 34.39 |
399,164 |
|
| 14:40:50 |
2,208.14 |
▼ 34.03 |
393,528 |
|
| 14:35:50 |
2,207.62 |
▼ 34.55 |
386,116 |
|
| 14:30:50 |
2,207.16 |
▼ 35.01 |
379,753 |
|
| 14:25:50 |
2,209.75 |
▼ 32.42 |
370,429 |
|
| 14:20:50 |
2,210.62 |
▼ 31.55 |
360,543 |
|
| 14:15:50 |
2,211.11 |
▼ 31.06 |
353,681 |
|
| 14:10:50 |
2,211.18 |
▼ 30.99 |
347,089 |
|
| 14:05:50 |
2,211.98 |
▼ 30.19 |
341,372 |
|
| 14:00:50 |
2,212.14 |
▼ 30.03 |
337,208 |
|
| 13:55:50 |
2,212.67 |
▼ 29.50 |
333,021 |
|
| 13:50:50 |
2,210.76 |
▼ 31.41 |
328,758 |
|
| 13:45:50 |
2,211.88 |
▼ 30.29 |
324,547 |
|
| 13:40:50 |
2,210.50 |
▼ 31.67 |
320,707 |
|
| 13:35:50 |
2,209.71 |
▼ 32.46 |
317,770 |
|
| 13:30:50 |
2,210.57 |
▼ 31.60 |
315,053 |
|
| 13:25:50 |
2,210.04 |
▼ 32.13 |
312,155 |
|
| 13:20:50 |
2,209.66 |
▼ 32.51 |
309,128 |
|
| 13:15:50 |
2,209.60 |
▼ 32.57 |
305,126 |
|
| 13:10:50 |
2,210.15 |
▼ 32.02 |
302,102 |
|
| 13:05:50 |
2,212.98 |
▼ 29.19 |
298,512 |
|
| 13:00:50 |
2,212.95 |
▼ 29.22 |
294,911 |
|
| 12:55:50 |
2,211.29 |
▼ 30.88 |
291,950 |
|
| 12:50:50 |
2,211.81 |
▼ 30.36 |
289,653 |
|
| 12:45:50 |
2,211.19 |
▼ 30.98 |
287,075 |
|
| 12:40:50 |
2,212.44 |
▼ 29.73 |
284,020 |
|
| 12:35:50 |
2,211.19 |
▼ 30.98 |
281,172 |
|
| 12:30:50 |
2,212.02 |
▼ 30.15 |
278,742 |
|
| 12:25:50 |
2,211.57 |
▼ 30.60 |
276,514 |
|
| 12:20:50 |
2,210.63 |
▼ 31.54 |
274,485 |
|
| 12:15:50 |
2,209.90 |
▼ 32.27 |
272,332 |
|
| 12:10:50 |
2,209.91 |
▼ 32.26 |
269,788 |
|
| 12:05:50 |
2,209.95 |
▼ 32.22 |
267,287 |
|
| 12:00:50 |
2,207.13 |
▼ 35.04 |
263,728 |
|
| 11:55:50 |
2,208.85 |
▼ 33.32 |
260,900 |
|
| 11:50:50 |
2,210.57 |
▼ 31.60 |
258,362 |
|
| 11:45:50 |
2,211.96 |
▼ 30.21 |
253,962 |
|
| 11:40:50 |
2,213.38 |
▼ 28.79 |
250,548 |
|
| 11:35:50 |
2,213.31 |
▼ 28.86 |
245,487 |
|
| 11:30:50 |
2,211.74 |
▼ 30.43 |
240,789 |
|
| 11:25:50 |
2,214.14 |
▼ 28.03 |
235,377 |
|
| 11:20:50 |
2,214.20 |
▼ 27.97 |
230,282 |
|
| 11:15:50 |
2,214.46 |
▼ 27.71 |
224,664 |
|
| 11:10:50 |
2,215.39 |
▼ 26.78 |
217,561 |
|
| 11:05:50 |
2,216.63 |
▼ 25.54 |
209,703 |
|
| 11:00:50 |
2,216.07 |
▼ 26.10 |
201,114 |
|
| 10:55:50 |
2,215.26 |
▼ 26.91 |
193,349 |
|
| 10:50:50 |
2,211.69 |
▼ 30.48 |
186,575 |
|
| 10:45:50 |
2,214.28 |
▼ 27.89 |
179,655 |
|
| 10:40:50 |
2,215.84 |
▼ 26.33 |
172,385 |
|
| 10:35:50 |
2,216.93 |
▼ 25.24 |
166,505 |
|
| 10:30:50 |
2,218.16 |
▼ 24.01 |
160,264 |
|
| 10:25:50 |
2,216.87 |
▼ 25.30 |
155,696 |
|
| 10:20:50 |
2,214.82 |
▼ 27.35 |
150,837 |
|
| 10:15:50 |
2,214.14 |
▼ 28.03 |
143,534 |
|
| 10:10:50 |
2,216.69 |
▼ 25.48 |
135,555 |
|
| 10:05:50 |
2,217.93 |
▼ 24.24 |
124,709 |
|
| 10:00:50 |
2,222.75 |
▼ 19.42 |
115,638 |
|
| 09:55:50 |
2,225.32 |
▼ 16.85 |
107,928 |
|
| 09:50:50 |
2,224.90 |
▼ 17.27 |
101,074 |
|
| 09:45:50 |
2,225.95 |
▼ 16.22 |
92,217 |
|
| 09:40:50 |
2,229.82 |
▼ 12.35 |
85,935 |
|
| 09:35:50 |
2,231.46 |
▼ 10.71 |
78,622 |
|
| 09:30:50 |
2,229.70 |
▼ 12.47 |
71,883 |
|
| 09:25:50 |
2,230.09 |
▼ 12.08 |
64,590 |
|
| 09:20:50 |
2,224.69 |
▼ 17.48 |
54,631 |
|
| 09:15:50 |
2,224.85 |
▼ 17.32 |
43,683 |
|
| 09:10:50 |
2,225.98 |
▼ 16.19 |
33,659 |
|
| 09:09:50 |
2,223.83 |
▼ 18.34 |
31,553 |
|
| 09:08:50 |
2,220.29 |
▼ 21.88 |
29,251 |
|
| 09:07:50 |
2,223.98 |
▼ 18.19 |
26,808 |
|
| 09:06:50 |
2,225.95 |
▼ 16.22 |
23,925 |
|
| 09:05:50 |
2,225.34 |
▼ 16.83 |
21,907 |
|
| 09:04:50 |
2,226.79 |
▼ 15.38 |
19,597 |
|
| 09:03:50 |
2,226.62 |
▼ 15.55 |
16,850 |
|
| 09:02:50 |
2,224.21 |
▼ 17.96 |
13,854 |
|
| 09:01:50 |
2,222.06 |
▼ 20.11 |
10,717 |
|
|
|
코스닥 시간대별 지수
| 시간 |
현재가 |
전일비 |
거래량 |
| 15:10:00 |
682.13 |
▼ 10.46 |
1,691,250 |
|
| 15:09:50 |
682.08 |
▼ 10.51 |
1,690,306 |
|
| 15:08:50 |
682.08 |
▼ 10.51 |
1,683,959 |
|
| 15:07:50 |
682.20 |
▼ 10.39 |
1,675,674 |
|
| 15:06:50 |
682.20 |
▼ 10.39 |
1,669,460 |
|
| 15:05:50 |
682.04 |
▼ 10.55 |
1,665,698 |
|
| 15:04:50 |
681.87 |
▼ 10.72 |
1,661,948 |
|
| 15:03:50 |
681.77 |
▼ 10.82 |
1,658,457 |
|
| 15:02:50 |
681.72 |
▼ 10.87 |
1,654,709 |
|
| 15:01:50 |
681.58 |
▼ 11.01 |
1,649,921 |
|
| 15:00:50 |
681.49 |
▼ 11.10 |
1,646,002 |
|
| 14:55:50 |
681.76 |
▼ 10.83 |
1,618,251 |
|
| 14:50:50 |
681.80 |
▼ 10.79 |
1,602,015 |
|
| 14:45:50 |
682.19 |
▼ 10.40 |
1,588,087 |
|
| 14:40:50 |
682.33 |
▼ 10.26 |
1,572,810 |
|
| 14:35:50 |
682.03 |
▼ 10.56 |
1,553,587 |
|
| 14:30:50 |
681.70 |
▼ 10.89 |
1,533,954 |
|
| 14:25:50 |
682.20 |
▼ 10.39 |
1,510,295 |
|
| 14:20:50 |
683.00 |
▼ 9.59 |
1,481,436 |
|
| 14:15:50 |
683.30 |
▼ 9.29 |
1,460,099 |
|
| 14:10:50 |
684.05 |
▼ 8.54 |
1,436,245 |
|
| 14:05:50 |
684.51 |
▼ 8.08 |
1,417,255 |
|
| 14:00:50 |
684.52 |
▼ 8.07 |
1,400,393 |
|
| 13:55:50 |
684.44 |
▼ 8.15 |
1,380,931 |
|
| 13:50:50 |
684.45 |
▼ 8.14 |
1,365,508 |
|
| 13:45:50 |
684.68 |
▼ 7.91 |
1,340,963 |
|
| 13:40:50 |
684.52 |
▼ 8.07 |
1,320,697 |
|
| 13:35:50 |
684.55 |
▼ 8.04 |
1,304,168 |
|
| 13:30:50 |
684.29 |
▼ 8.30 |
1,288,897 |
|
| 13:25:50 |
684.13 |
▼ 8.46 |
1,268,314 |
|
| 13:20:50 |
684.24 |
▼ 8.35 |
1,247,070 |
|
| 13:15:50 |
684.57 |
▼ 8.02 |
1,229,970 |
|
| 13:10:50 |
685.00 |
▼ 7.59 |
1,210,406 |
|
| 13:05:50 |
685.60 |
▼ 6.99 |
1,188,249 |
|
| 13:00:50 |
685.71 |
▼ 6.88 |
1,163,734 |
|
| 12:55:50 |
685.78 |
▼ 6.81 |
1,137,185 |
|
| 12:50:50 |
685.81 |
▼ 6.78 |
1,120,963 |
|
| 12:45:50 |
685.52 |
▼ 7.07 |
1,108,155 |
|
| 12:40:50 |
685.66 |
▼ 6.93 |
1,095,631 |
|
| 12:35:50 |
685.71 |
▼ 6.88 |
1,084,661 |
|
| 12:30:50 |
685.76 |
▼ 6.83 |
1,075,899 |
|
| 12:25:50 |
685.71 |
▼ 6.88 |
1,064,280 |
|
| 12:20:50 |
685.34 |
▼ 7.25 |
1,051,796 |
|
| 12:15:50 |
685.15 |
▼ 7.44 |
1,040,028 |
|
| 12:10:50 |
684.94 |
▼ 7.65 |
1,029,274 |
|
| 12:05:50 |
684.37 |
▼ 8.22 |
1,013,982 |
|
| 12:00:50 |
684.14 |
▼ 8.45 |
991,672 |
|
| 11:55:50 |
684.14 |
▼ 8.45 |
975,841 |
|
| 11:50:50 |
684.33 |
▼ 8.26 |
960,977 |
|
| 11:45:50 |
684.45 |
▼ 8.14 |
945,450 |
|
| 11:40:50 |
685.20 |
▼ 7.39 |
926,668 |
|
| 11:35:50 |
685.47 |
▼ 7.12 |
907,041 |
|
| 11:30:50 |
685.42 |
▼ 7.17 |
888,648 |
|
| 11:25:50 |
685.63 |
▼ 6.96 |
873,298 |
|
| 11:20:50 |
685.79 |
▼ 6.80 |
857,087 |
|
| 11:15:50 |
685.77 |
▼ 6.82 |
839,593 |
|
| 11:10:50 |
686.14 |
▼ 6.45 |
817,356 |
|
| 11:05:50 |
686.10 |
▼ 6.49 |
798,454 |
|
| 11:00:50 |
685.99 |
▼ 6.60 |
781,198 |
|
| 10:55:50 |
685.82 |
▼ 6.77 |
757,871 |
|
| 10:50:50 |
685.60 |
▼ 6.99 |
739,944 |
|
| 10:45:50 |
685.96 |
▼ 6.63 |
718,284 |
|
| 10:40:50 |
686.80 |
▼ 5.79 |
694,272 |
|
| 10:35:50 |
686.99 |
▼ 5.60 |
680,273 |
|
| 10:30:50 |
687.28 |
▼ 5.31 |
666,452 |
|
| 10:25:50 |
686.38 |
▼ 6.21 |
648,054 |
|
| 10:20:50 |
686.52 |
▼ 6.07 |
630,978 |
|
| 10:15:50 |
684.58 |
▼ 8.01 |
608,501 |
|
| 10:10:50 |
685.33 |
▼ 7.26 |
580,550 |
|
| 10:05:50 |
686.90 |
▼ 5.69 |
547,865 |
|
| 10:00:50 |
688.22 |
▼ 4.37 |
511,844 |
|
| 09:55:50 |
689.15 |
▼ 3.44 |
477,170 |
|
| 09:50:50 |
689.74 |
▼ 2.85 |
451,401 |
|
| 09:45:50 |
690.72 |
▼ 1.87 |
424,743 |
|
| 09:40:50 |
691.96 |
▼ 0.63 |
395,979 |
|
| 09:35:50 |
692.35 |
▼ 0.24 |
366,259 |
|
| 09:30:50 |
691.42 |
▼ 1.17 |
336,646 |
|
| 09:25:50 |
691.33 |
▼ 1.26 |
306,106 |
|
| 09:20:50 |
691.16 |
▼ 1.43 |
270,916 |
|
| 09:15:50 |
691.18 |
▼ 1.41 |
230,998 |
|
| 09:10:50 |
691.02 |
▼ 1.57 |
179,213 |
|
| 09:09:50 |
690.69 |
▼ 1.90 |
168,045 |
|
| 09:08:50 |
691.04 |
▼ 1.55 |
157,152 |
|
| 09:07:50 |
691.42 |
▼ 1.17 |
144,674 |
|
| 09:06:50 |
691.43 |
▼ 1.16 |
130,200 |
|
| 09:05:50 |
692.14 |
▼ 0.45 |
116,782 |
|
| 09:04:50 |
692.51 |
▼ 0.08 |
101,432 |
|
| 09:03:50 |
691.97 |
▼ 0.62 |
83,382 |
|
| 09:02:50 |
691.14 |
▼ 1.45 |
61,987 |
|
| 09:01:50 |
690.73 |
▼ 1.86 |
35,559 |
|
|
|
|
|
