|
|
 01.18 15:59 |
전체 l 8주간 l 차트 |
|
코스피 |
코스닥 |
| 지수 |
전일 |
2,864.24 |
2,890.10 |
943.94 |
957.90 |
| 전일비 |
등락률 |
▼ 25.86 |
▼ 0.89% |
▼ 13.96 |
▼ 1.46% |
| 시가/고가/저가 |
2,898.98 / 2,902.79 / 2,857.26 |
959.98 / 969.17 / 942.11 |
| 상한가/상승/보합/하락/하한가 |
↑1 / ▲170 / 35 / ▼726 / ↓0 |
↑2 / ▲269 / 66 / ▼1125 / ↓1 |
| 거래량(천주) |
전일동시간대비 |
554,040 |
▼ 16,673 |
1,070,286 |
▼ 22,686 |
| 거래대금(백만원) |
전일동시간대비 |
10,040,965 |
▲ 221,798 |
8,179,885 |
▲ 483,268 |
| 52주 최고 |
등락률 |
3,316.08 |
▼ 13.63% |
1,062.03 |
▼ 11.12% |
| 52주 최저 |
등락률 |
2,822.73 |
▲ 1.47% |
877.73 |
▲ 7.54% |
| 연중 최고 |
등락률 |
3,010.77 |
▼ 4.87% |
1,041.29 |
▼ 9.35% |
| 연중 최저 |
등락률 |
2,875.98 |
▼ 0.41% |
954.82 |
▼ 1.14% |
|
지수 |
전일비 |
거래량 |
베이시스 |
미결제약정(계약) |
전일비 |
| 선물 22년 3월물 |
380.65 |
▼ 3.65 |
276,303(계약) |
-0.36 |
256,871 |
▲ 218,341 |
| KOSPI 200 |
381.01 |
▼ 2.80 |
127,939(천주) |
- |
- |
- |
|
 코스피 시간대별 지수
| 시간 |
현재가 |
전일비 |
거래량 |
| 15:32:20 |
2,864.25 |
▼ 25.85 |
543,281 |
|
| 15:31:50 |
2,864.25 |
▼ 25.85 |
543,281 |
|
| 15:30:50 |
2,864.25 |
▼ 25.85 |
543,281 |
|
| 15:29:50 |
2,863.35 |
▼ 26.75 |
533,998 |
|
| 15:28:50 |
2,863.35 |
▼ 26.75 |
533,998 |
|
| 15:27:50 |
2,863.35 |
▼ 26.75 |
533,998 |
|
| 15:26:50 |
2,863.35 |
▼ 26.75 |
533,998 |
|
| 15:25:50 |
2,863.35 |
▼ 26.75 |
533,998 |
|
| 15:24:50 |
2,863.35 |
▼ 26.75 |
533,998 |
|
| 15:23:50 |
2,863.35 |
▼ 26.75 |
533,998 |
|
| 15:22:50 |
2,863.35 |
▼ 26.75 |
533,998 |
|
| 15:17:50 |
2,861.18 |
▼ 28.92 |
529,571 |
|
| 15:12:50 |
2,861.99 |
▼ 28.11 |
519,954 |
|
| 15:07:50 |
2,862.99 |
▼ 27.11 |
512,439 |
|
| 15:02:50 |
2,863.01 |
▼ 27.09 |
504,255 |
|
| 14:57:50 |
2,861.25 |
▼ 28.85 |
495,766 |
|
| 14:52:50 |
2,862.14 |
▼ 27.96 |
488,935 |
|
| 14:47:50 |
2,858.89 |
▼ 31.21 |
481,113 |
|
| 14:42:50 |
2,861.72 |
▼ 28.38 |
474,729 |
|
| 14:37:50 |
2,863.66 |
▼ 26.44 |
468,998 |
|
| 14:32:50 |
2,861.75 |
▼ 28.35 |
464,351 |
|
| 14:27:50 |
2,863.94 |
▼ 26.16 |
459,823 |
|
| 14:22:50 |
2,863.19 |
▼ 26.91 |
455,658 |
|
| 14:17:50 |
2,863.60 |
▼ 26.50 |
451,735 |
|
| 14:12:50 |
2,865.08 |
▼ 25.02 |
447,415 |
|
| 14:07:50 |
2,863.58 |
▼ 26.52 |
443,152 |
|
| 14:02:50 |
2,866.34 |
▼ 23.76 |
438,326 |
|
| 13:57:50 |
2,867.40 |
▼ 22.70 |
433,996 |
|
| 13:52:50 |
2,864.28 |
▼ 25.82 |
428,170 |
|
| 13:47:50 |
2,863.29 |
▼ 26.81 |
421,554 |
|
| 13:42:50 |
2,862.73 |
▼ 27.37 |
413,219 |
|
| 13:37:50 |
2,861.50 |
▼ 28.60 |
402,216 |
|
| 13:32:50 |
2,862.19 |
▼ 27.91 |
391,548 |
|
| 13:27:50 |
2,862.31 |
▼ 27.79 |
382,671 |
|
| 13:22:50 |
2,865.98 |
▼ 24.12 |
374,429 |
|
| 13:17:50 |
2,867.99 |
▼ 22.11 |
367,243 |
|
| 13:12:50 |
2,868.81 |
▼ 21.29 |
359,839 |
|
| 13:07:50 |
2,870.91 |
▼ 19.19 |
351,048 |
|
| 13:02:50 |
2,871.51 |
▼ 18.59 |
345,740 |
|
| 12:57:50 |
2,869.61 |
▼ 20.49 |
341,295 |
|
| 12:52:50 |
2,871.73 |
▼ 18.37 |
335,675 |
|
| 12:47:50 |
2,873.19 |
▼ 16.91 |
329,437 |
|
| 12:42:50 |
2,876.85 |
▼ 13.25 |
322,776 |
|
| 12:37:50 |
2,877.56 |
▼ 12.54 |
316,953 |
|
| 12:32:50 |
2,882.74 |
▼ 7.36 |
309,699 |
|
| 12:27:50 |
2,882.92 |
▼ 7.18 |
304,914 |
|
| 12:22:50 |
2,884.45 |
▼ 5.65 |
300,222 |
|
| 12:17:50 |
2,886.84 |
▼ 3.26 |
297,121 |
|
| 12:12:50 |
2,886.89 |
▼ 3.21 |
294,214 |
|
| 12:07:50 |
2,888.75 |
▼ 1.35 |
291,643 |
|
| 12:02:50 |
2,890.72 |
▲ 0.62 |
288,822 |
|
| 11:57:50 |
2,889.72 |
▼ 0.38 |
285,982 |
|
| 11:52:50 |
2,887.29 |
▼ 2.81 |
282,984 |
|
| 11:47:50 |
2,886.03 |
▼ 4.07 |
279,900 |
|
| 11:42:50 |
2,886.06 |
▼ 4.04 |
276,276 |
|
| 11:37:50 |
2,884.96 |
▼ 5.14 |
272,114 |
|
| 11:32:50 |
2,884.25 |
▼ 5.85 |
268,616 |
|
| 11:27:50 |
2,885.16 |
▼ 4.94 |
264,360 |
|
| 11:22:50 |
2,883.05 |
▼ 7.05 |
255,931 |
|
| 11:17:50 |
2,886.72 |
▼ 3.38 |
248,222 |
|
| 11:12:50 |
2,887.81 |
▼ 2.29 |
242,708 |
|
| 11:07:50 |
2,885.56 |
▼ 4.54 |
238,154 |
|
| 11:02:50 |
2,889.57 |
▼ 0.53 |
232,732 |
|
| 10:57:50 |
2,888.65 |
▼ 1.45 |
228,091 |
|
| 10:52:50 |
2,888.70 |
▼ 1.40 |
223,540 |
|
| 10:47:50 |
2,891.46 |
▲ 1.36 |
217,855 |
|
| 10:42:50 |
2,890.23 |
▲ 0.13 |
212,412 |
|
| 10:37:50 |
2,887.94 |
▼ 2.16 |
206,300 |
|
| 10:32:50 |
2,886.81 |
▼ 3.29 |
199,575 |
|
| 10:27:50 |
2,891.27 |
▲ 1.17 |
192,197 |
|
| 10:22:50 |
2,891.45 |
▲ 1.35 |
186,157 |
|
| 10:17:50 |
2,893.15 |
▲ 3.05 |
179,620 |
|
| 10:12:50 |
2,892.31 |
▲ 2.21 |
172,164 |
|
| 10:07:50 |
2,895.39 |
▲ 5.29 |
162,953 |
|
| 10:02:50 |
2,895.32 |
▲ 5.22 |
152,969 |
|
| 09:57:50 |
2,901.09 |
▲ 10.99 |
144,899 |
|
| 09:52:50 |
2,899.77 |
▲ 9.67 |
136,357 |
|
| 09:47:50 |
2,895.79 |
▲ 5.69 |
126,025 |
|
| 09:42:50 |
2,895.80 |
▲ 5.70 |
118,997 |
|
| 09:37:50 |
2,893.61 |
▲ 3.51 |
108,176 |
|
| 09:32:50 |
2,889.24 |
▼ 0.86 |
99,820 |
|
| 09:27:50 |
2,887.73 |
▼ 2.37 |
91,302 |
|
| 09:22:50 |
2,887.72 |
▼ 2.38 |
81,214 |
|
| 09:17:50 |
2,883.82 |
▼ 6.28 |
67,044 |
|
| 09:12:50 |
2,887.28 |
▼ 2.82 |
52,909 |
|
| 09:07:50 |
2,892.93 |
▲ 2.83 |
38,543 |
|
| 09:06:50 |
2,892.97 |
▲ 2.87 |
34,150 |
|
| 09:05:50 |
2,894.51 |
▲ 4.41 |
30,060 |
|
| 09:04:50 |
2,894.63 |
▲ 4.53 |
27,007 |
|
| 09:03:50 |
2,893.61 |
▲ 3.51 |
23,857 |
|
| 09:02:50 |
2,895.42 |
▲ 5.32 |
19,608 |
|
| 09:01:50 |
2,898.26 |
▲ 8.16 |
14,461 |
|
| 09:00:50 |
2,900.75 |
▲ 10.65 |
8,857 |
|
|
|
코스닥 시간대별 지수
| 시간 |
현재가 |
전일비 |
거래량 |
| 15:32:10 |
943.94 |
▼ 13.96 |
1,049,793 |
|
| 15:31:50 |
943.94 |
▼ 13.96 |
1,049,793 |
|
| 15:30:50 |
943.94 |
▼ 13.96 |
1,049,793 |
|
| 15:29:50 |
944.06 |
▼ 13.84 |
1,034,080 |
|
| 15:28:50 |
944.06 |
▼ 13.84 |
1,034,080 |
|
| 15:27:50 |
944.06 |
▼ 13.84 |
1,034,080 |
|
| 15:26:50 |
944.06 |
▼ 13.84 |
1,034,080 |
|
| 15:25:50 |
944.06 |
▼ 13.84 |
1,034,080 |
|
| 15:24:50 |
944.06 |
▼ 13.84 |
1,034,080 |
|
| 15:23:50 |
944.06 |
▼ 13.84 |
1,034,080 |
|
| 15:22:50 |
944.06 |
▼ 13.84 |
1,034,080 |
|
| 15:17:50 |
943.50 |
▼ 14.40 |
1,024,509 |
|
| 15:12:50 |
943.85 |
▼ 14.05 |
1,009,213 |
|
| 15:07:50 |
943.99 |
▼ 13.91 |
995,230 |
|
| 15:02:50 |
944.14 |
▼ 13.76 |
983,353 |
|
| 14:57:50 |
942.81 |
▼ 15.09 |
972,182 |
|
| 14:52:50 |
942.48 |
▼ 15.42 |
960,499 |
|
| 14:47:50 |
942.78 |
▼ 15.12 |
947,977 |
|
| 14:42:50 |
943.91 |
▼ 13.99 |
936,427 |
|
| 14:37:50 |
944.67 |
▼ 13.23 |
926,817 |
|
| 14:32:50 |
945.40 |
▼ 12.50 |
916,461 |
|
| 14:27:50 |
945.09 |
▼ 12.81 |
905,953 |
|
| 14:22:50 |
945.33 |
▼ 12.57 |
896,774 |
|
| 14:17:50 |
945.85 |
▼ 12.05 |
889,253 |
|
| 14:12:50 |
946.57 |
▼ 11.33 |
881,704 |
|
| 14:07:50 |
946.09 |
▼ 11.81 |
875,207 |
|
| 14:02:50 |
947.54 |
▼ 10.36 |
867,695 |
|
| 13:57:50 |
947.35 |
▼ 10.55 |
860,387 |
|
| 13:52:50 |
945.79 |
▼ 12.11 |
850,568 |
|
| 13:47:50 |
945.52 |
▼ 12.38 |
841,316 |
|
| 13:42:50 |
943.59 |
▼ 14.31 |
829,770 |
|
| 13:37:50 |
943.67 |
▼ 14.23 |
814,598 |
|
| 13:32:50 |
945.32 |
▼ 12.58 |
798,354 |
|
| 13:27:50 |
945.37 |
▼ 12.53 |
780,182 |
|
| 13:22:50 |
947.66 |
▼ 10.24 |
764,292 |
|
| 13:17:50 |
948.96 |
▼ 8.94 |
750,051 |
|
| 13:12:50 |
950.60 |
▼ 7.30 |
739,323 |
|
| 13:07:50 |
951.96 |
▼ 5.94 |
729,955 |
|
| 13:02:50 |
951.93 |
▼ 5.97 |
721,989 |
|
| 12:57:50 |
951.38 |
▼ 6.52 |
712,410 |
|
| 12:52:50 |
951.81 |
▼ 6.09 |
701,230 |
|
| 12:47:50 |
952.68 |
▼ 5.22 |
689,117 |
|
| 12:42:50 |
954.04 |
▼ 3.86 |
678,004 |
|
| 12:37:50 |
954.62 |
▼ 3.28 |
665,934 |
|
| 12:32:50 |
956.94 |
▼ 0.96 |
655,890 |
|
| 12:27:50 |
957.69 |
▼ 0.21 |
648,384 |
|
| 12:22:50 |
958.24 |
▲ 0.34 |
641,080 |
|
| 12:17:50 |
959.24 |
▲ 1.34 |
635,226 |
|
| 12:12:50 |
959.40 |
▲ 1.50 |
629,575 |
|
| 12:07:50 |
960.23 |
▲ 2.33 |
624,168 |
|
| 12:02:50 |
960.79 |
▲ 2.89 |
618,118 |
|
| 11:57:50 |
960.52 |
▲ 2.62 |
611,349 |
|
| 11:52:50 |
960.20 |
▲ 2.30 |
603,928 |
|
| 11:47:50 |
960.12 |
▲ 2.22 |
596,276 |
|
| 11:42:50 |
960.29 |
▲ 2.39 |
587,430 |
|
| 11:37:50 |
959.74 |
▲ 1.84 |
577,031 |
|
| 11:32:50 |
959.32 |
▲ 1.42 |
568,182 |
|
| 11:27:50 |
959.13 |
▲ 1.23 |
558,265 |
|
| 11:22:50 |
958.34 |
▲ 0.44 |
547,047 |
|
| 11:17:50 |
959.90 |
▲ 2.00 |
534,343 |
|
| 11:12:50 |
960.87 |
▲ 2.97 |
523,091 |
|
| 11:07:50 |
961.17 |
▲ 3.27 |
510,263 |
|
| 11:02:50 |
961.41 |
▲ 3.51 |
497,824 |
|
| 10:57:50 |
960.68 |
▲ 2.78 |
483,820 |
|
| 10:52:50 |
961.33 |
▲ 3.43 |
470,494 |
|
| 10:47:50 |
962.33 |
▲ 4.43 |
457,168 |
|
| 10:42:50 |
961.96 |
▲ 4.06 |
443,004 |
|
| 10:37:50 |
961.20 |
▲ 3.30 |
430,663 |
|
| 10:32:50 |
961.40 |
▲ 3.50 |
415,527 |
|
| 10:27:50 |
962.61 |
▲ 4.71 |
397,371 |
|
| 10:22:50 |
963.51 |
▲ 5.61 |
384,166 |
|
| 10:17:50 |
964.90 |
▲ 7.00 |
369,806 |
|
| 10:12:50 |
965.87 |
▲ 7.97 |
356,262 |
|
| 10:07:50 |
966.42 |
▲ 8.52 |
342,694 |
|
| 10:02:50 |
966.25 |
▲ 8.35 |
329,669 |
|
| 09:57:50 |
967.47 |
▲ 9.57 |
314,612 |
|
| 09:52:50 |
968.67 |
▲ 10.77 |
298,115 |
|
| 09:47:50 |
968.68 |
▲ 10.78 |
282,787 |
|
| 09:42:50 |
968.78 |
▲ 10.88 |
264,918 |
|
| 09:37:50 |
967.86 |
▲ 9.96 |
246,386 |
|
| 09:32:50 |
966.21 |
▲ 8.31 |
227,154 |
|
| 09:27:50 |
963.22 |
▲ 5.32 |
206,146 |
|
| 09:22:50 |
961.64 |
▲ 3.74 |
182,862 |
|
| 09:17:50 |
958.28 |
▲ 0.38 |
155,382 |
|
| 09:12:50 |
961.34 |
▲ 3.44 |
115,803 |
|
| 09:07:50 |
963.82 |
▲ 5.92 |
79,769 |
|
| 09:06:50 |
963.25 |
▲ 5.35 |
72,574 |
|
| 09:05:50 |
963.16 |
▲ 5.26 |
65,007 |
|
| 09:04:50 |
962.30 |
▲ 4.40 |
56,775 |
|
| 09:03:50 |
962.22 |
▲ 4.32 |
48,044 |
|
| 09:02:50 |
962.55 |
▲ 4.65 |
39,655 |
|
| 09:01:50 |
962.36 |
▲ 4.46 |
28,605 |
|
| 09:00:50 |
961.65 |
▲ 3.75 |
16,940 |
|
|
|
|
|
01.18 15:59
코스피 시간대별 지수
