|
|
 11.27 15:59 |
전체 l 8주간 l 차트 |
|
코스피 |
코스닥 |
| 지수 |
전일 |
2,633.45 |
2,625.91 |
885.56 |
874.53 |
| 전일비 |
등락률 |
▲ 7.54 |
▲ 0.29% |
▲ 11.03 |
▲ 1.26% |
| 시가/고가/저가 |
2,624.80 / 2,635.00 / 2,618.47 |
876.37 / 886.20 / 875.45 |
| 상한가/상승/보합/하락/하한가 |
↑1 / ▲487 / 86 / ▼332 / ↓0 |
↑6 / ▲761 / 126 / ▼491 / ↓0 |
| 거래량(천주) |
전일동시간대비 |
1,196,041 |
▼ 167,472 |
1,829,517 |
▼ 57,286 |
| 거래대금(백만원) |
전일동시간대비 |
12,641,691 |
▲ 155,750 |
12,257,401 |
▼ 2,102,899 |
| 52주 최고 |
등락률 |
2,642.26 |
▼ 0.33% |
905.56 |
▼ 2.21% |
| 52주 최저 |
등락률 |
1,439.43 |
▲ 82.95% |
419.55 |
▲ 111.07% |
| 연중 최고 |
등락률 |
2,642.26 |
▼ 0.33% |
905.56 |
▼ 2.21% |
| 연중 최저 |
등락률 |
1,439.43 |
▲ 82.95% |
419.55 |
▲ 111.07% |
|
지수 |
전일비 |
거래량 |
베이시스 |
미결제약정(계약) |
전일비 |
| 선물 20년 12월물 |
352.65 |
▲ 0.7 |
221,396(계약) |
-0.08 |
275,062 |
▲ 240,262 |
| KOSPI 200 |
352.73 |
▲ 0.61 |
178,419(천주) |
- |
- |
- |
|
 코스피 시간대별 지수
| 시간 |
현재가 |
전일비 |
거래량 |
| 15:30:30 |
2,633.40 |
▲ 7.49 |
1,179,553 |
|
| 15:29:50 |
2,633.85 |
▲ 7.94 |
1,162,062 |
|
| 15:28:50 |
2,633.85 |
▲ 7.94 |
1,162,062 |
|
| 15:27:50 |
2,633.85 |
▲ 7.94 |
1,162,062 |
|
| 15:26:50 |
2,633.85 |
▲ 7.94 |
1,162,062 |
|
| 15:25:50 |
2,633.85 |
▲ 7.94 |
1,162,062 |
|
| 15:24:50 |
2,633.85 |
▲ 7.94 |
1,162,062 |
|
| 15:23:50 |
2,633.85 |
▲ 7.94 |
1,162,062 |
|
| 15:22:50 |
2,633.85 |
▲ 7.94 |
1,162,062 |
|
| 15:21:50 |
2,633.85 |
▲ 7.94 |
1,162,062 |
|
| 15:20:50 |
2,633.85 |
▲ 7.94 |
1,162,062 |
|
| 15:15:50 |
2,634.00 |
▲ 8.09 |
1,145,130 |
|
| 15:10:50 |
2,633.92 |
▲ 8.01 |
1,132,098 |
|
| 15:05:50 |
2,630.75 |
▲ 4.84 |
1,118,153 |
|
| 15:00:50 |
2,632.87 |
▲ 6.96 |
1,107,397 |
|
| 14:55:50 |
2,630.75 |
▲ 4.84 |
1,093,540 |
|
| 14:50:50 |
2,631.96 |
▲ 6.05 |
1,082,326 |
|
| 14:45:50 |
2,631.24 |
▲ 5.33 |
1,072,291 |
|
| 14:40:50 |
2,633.15 |
▲ 7.24 |
1,062,403 |
|
| 14:35:50 |
2,632.68 |
▲ 6.77 |
1,052,743 |
|
| 14:30:50 |
2,629.75 |
▲ 3.84 |
1,043,409 |
|
| 14:25:50 |
2,629.30 |
▲ 3.39 |
1,033,194 |
|
| 14:20:50 |
2,627.74 |
▲ 1.83 |
1,024,624 |
|
| 14:15:50 |
2,627.15 |
▲ 1.24 |
1,017,110 |
|
| 14:10:50 |
2,628.10 |
▲ 2.19 |
1,008,140 |
|
| 14:05:50 |
2,627.25 |
▲ 1.34 |
999,335 |
|
| 14:00:50 |
2,626.50 |
▲ 0.59 |
989,770 |
|
| 13:55:50 |
2,628.88 |
▲ 2.97 |
981,779 |
|
| 13:50:50 |
2,629.31 |
▲ 3.40 |
974,772 |
|
| 13:45:50 |
2,630.90 |
▲ 4.99 |
967,454 |
|
| 13:40:50 |
2,629.34 |
▲ 3.43 |
960,060 |
|
| 13:35:50 |
2,629.99 |
▲ 4.08 |
948,932 |
|
| 13:30:50 |
2,629.31 |
▲ 3.40 |
938,461 |
|
| 13:25:50 |
2,628.77 |
▲ 2.86 |
928,009 |
|
| 13:20:50 |
2,630.42 |
▲ 4.51 |
920,630 |
|
| 13:15:50 |
2,628.69 |
▲ 2.78 |
913,303 |
|
| 13:10:50 |
2,628.65 |
▲ 2.74 |
905,473 |
|
| 13:05:50 |
2,629.16 |
▲ 3.25 |
898,113 |
|
| 13:00:50 |
2,628.56 |
▲ 2.65 |
889,829 |
|
| 12:55:50 |
2,626.06 |
▲ 0.15 |
879,512 |
|
| 12:50:50 |
2,626.34 |
▲ 0.43 |
867,877 |
|
| 12:45:50 |
2,627.34 |
▲ 1.43 |
855,835 |
|
| 12:40:50 |
2,625.50 |
▼ 0.41 |
843,481 |
|
| 12:35:50 |
2,622.33 |
▼ 3.58 |
834,159 |
|
| 12:30:50 |
2,622.80 |
▼ 3.11 |
824,848 |
|
| 12:25:50 |
2,619.11 |
▼ 6.80 |
812,905 |
|
| 12:20:50 |
2,620.55 |
▼ 5.36 |
802,717 |
|
| 12:15:50 |
2,622.33 |
▼ 3.58 |
794,924 |
|
| 12:10:50 |
2,621.43 |
▼ 4.48 |
787,878 |
|
| 12:05:50 |
2,622.92 |
▼ 2.99 |
780,194 |
|
| 12:00:50 |
2,624.59 |
▼ 1.32 |
773,501 |
|
| 11:55:50 |
2,625.07 |
▼ 0.84 |
762,257 |
|
| 11:50:50 |
2,626.05 |
▲ 0.14 |
754,678 |
|
| 11:45:50 |
2,625.83 |
▼ 0.08 |
746,385 |
|
| 11:40:50 |
2,625.18 |
▼ 0.73 |
736,956 |
|
| 11:35:50 |
2,624.64 |
▼ 1.27 |
726,015 |
|
| 11:30:50 |
2,622.26 |
▼ 3.65 |
716,776 |
|
| 11:25:50 |
2,623.20 |
▼ 2.71 |
705,396 |
|
| 11:20:50 |
2,626.25 |
▲ 0.34 |
695,578 |
|
| 11:15:50 |
2,627.03 |
▲ 1.12 |
686,063 |
|
| 11:10:50 |
2,626.40 |
▲ 0.49 |
674,217 |
|
| 11:05:50 |
2,627.70 |
▲ 1.79 |
660,449 |
|
| 11:00:50 |
2,629.57 |
▲ 3.66 |
647,152 |
|
| 10:55:50 |
2,629.31 |
▲ 3.40 |
629,737 |
|
| 10:50:50 |
2,632.28 |
▲ 6.37 |
612,487 |
|
| 10:45:50 |
2,632.69 |
▲ 6.78 |
594,583 |
|
| 10:40:50 |
2,631.29 |
▲ 5.38 |
575,511 |
|
| 10:35:50 |
2,628.78 |
▲ 2.87 |
562,308 |
|
| 10:30:50 |
2,628.24 |
▲ 2.33 |
546,795 |
|
| 10:25:50 |
2,627.82 |
▲ 1.91 |
528,481 |
|
| 10:20:50 |
2,627.81 |
▲ 1.90 |
505,509 |
|
| 10:15:50 |
2,626.98 |
▲ 1.07 |
480,353 |
|
| 10:10:50 |
2,626.90 |
▲ 0.99 |
452,674 |
|
| 10:05:50 |
2,628.90 |
▲ 2.99 |
426,642 |
|
| 10:00:50 |
2,627.40 |
▲ 1.49 |
405,680 |
|
| 09:55:50 |
2,627.05 |
▲ 1.14 |
383,916 |
|
| 09:50:50 |
2,628.69 |
▲ 2.78 |
360,944 |
|
| 09:45:50 |
2,629.74 |
▲ 3.83 |
334,806 |
|
| 09:40:50 |
2,629.32 |
▲ 3.41 |
309,641 |
|
| 09:35:50 |
2,626.08 |
▲ 0.17 |
276,867 |
|
| 09:30:50 |
2,630.55 |
▲ 4.64 |
232,349 |
|
| 09:25:50 |
2,627.07 |
▲ 1.16 |
198,371 |
|
| 09:20:50 |
2,624.48 |
▼ 1.43 |
169,717 |
|
| 09:15:50 |
2,626.59 |
▲ 0.68 |
138,482 |
|
| 09:10:50 |
2,621.05 |
▼ 4.86 |
100,001 |
|
| 09:07:50 |
2,621.20 |
▼ 4.71 |
79,937 |
|
| 09:06:50 |
2,624.44 |
▼ 1.47 |
73,020 |
|
| 09:05:50 |
2,625.68 |
▼ 0.23 |
67,361 |
|
| 09:04:50 |
2,622.32 |
▼ 3.59 |
59,213 |
|
| 09:03:50 |
2,620.54 |
▼ 5.37 |
49,695 |
|
| 09:02:50 |
2,622.60 |
▼ 3.31 |
39,732 |
|
| 09:01:50 |
2,623.21 |
▼ 2.70 |
28,929 |
|
|
|
코스닥 시간대별 지수
| 시간 |
현재가 |
전일비 |
거래량 |
| 15:32:30 |
885.57 |
▲ 11.04 |
1,802,612 |
|
| 15:31:50 |
885.57 |
▲ 11.04 |
1,802,612 |
|
| 15:30:50 |
885.57 |
▲ 11.04 |
1,802,612 |
|
| 15:29:50 |
886.18 |
▲ 11.65 |
1,780,080 |
|
| 15:28:50 |
886.18 |
▲ 11.65 |
1,780,080 |
|
| 15:27:50 |
886.18 |
▲ 11.65 |
1,780,080 |
|
| 15:26:50 |
886.18 |
▲ 11.65 |
1,780,080 |
|
| 15:25:50 |
886.18 |
▲ 11.65 |
1,780,080 |
|
| 15:24:50 |
886.18 |
▲ 11.65 |
1,780,080 |
|
| 15:23:50 |
886.18 |
▲ 11.65 |
1,780,080 |
|
| 15:22:50 |
886.18 |
▲ 11.65 |
1,780,080 |
|
| 15:17:50 |
886.12 |
▲ 11.59 |
1,765,841 |
|
| 15:12:50 |
886.00 |
▲ 11.47 |
1,741,250 |
|
| 15:07:50 |
885.50 |
▲ 10.97 |
1,718,786 |
|
| 15:02:50 |
885.47 |
▲ 10.94 |
1,697,313 |
|
| 14:57:50 |
885.91 |
▲ 11.38 |
1,677,742 |
|
| 14:52:50 |
885.44 |
▲ 10.91 |
1,659,510 |
|
| 14:47:50 |
885.60 |
▲ 11.07 |
1,642,516 |
|
| 14:42:50 |
885.81 |
▲ 11.28 |
1,626,043 |
|
| 14:37:50 |
885.67 |
▲ 11.14 |
1,610,022 |
|
| 14:32:50 |
885.53 |
▲ 11.00 |
1,591,976 |
|
| 14:27:50 |
885.23 |
▲ 10.70 |
1,571,699 |
|
| 14:22:50 |
885.49 |
▲ 10.96 |
1,555,087 |
|
| 14:17:50 |
885.53 |
▲ 11.00 |
1,537,102 |
|
| 14:12:50 |
884.55 |
▲ 10.02 |
1,516,408 |
|
| 14:07:50 |
883.95 |
▲ 9.42 |
1,502,874 |
|
| 14:02:50 |
883.60 |
▲ 9.07 |
1,487,120 |
|
| 13:57:50 |
883.83 |
▲ 9.30 |
1,469,975 |
|
| 13:52:50 |
884.02 |
▲ 9.49 |
1,449,737 |
|
| 13:47:50 |
883.81 |
▲ 9.28 |
1,431,561 |
|
| 13:42:50 |
883.82 |
▲ 9.29 |
1,413,787 |
|
| 13:37:50 |
883.89 |
▲ 9.36 |
1,396,119 |
|
| 13:32:50 |
883.74 |
▲ 9.21 |
1,381,553 |
|
| 13:27:50 |
883.64 |
▲ 9.11 |
1,367,363 |
|
| 13:22:50 |
883.86 |
▲ 9.33 |
1,352,443 |
|
| 13:17:50 |
883.65 |
▲ 9.12 |
1,337,782 |
|
| 13:12:50 |
883.58 |
▲ 9.05 |
1,320,814 |
|
| 13:07:50 |
883.84 |
▲ 9.31 |
1,305,725 |
|
| 13:02:50 |
883.85 |
▲ 9.32 |
1,292,735 |
|
| 12:57:50 |
883.06 |
▲ 8.53 |
1,279,258 |
|
| 12:52:50 |
882.93 |
▲ 8.40 |
1,267,261 |
|
| 12:47:50 |
882.89 |
▲ 8.36 |
1,253,624 |
|
| 12:42:50 |
882.81 |
▲ 8.28 |
1,242,112 |
|
| 12:37:50 |
882.62 |
▲ 8.09 |
1,229,972 |
|
| 12:32:50 |
882.80 |
▲ 8.27 |
1,214,587 |
|
| 12:27:50 |
881.54 |
▲ 7.01 |
1,197,316 |
|
| 12:22:50 |
881.75 |
▲ 7.22 |
1,179,303 |
|
| 12:17:50 |
882.33 |
▲ 7.80 |
1,164,151 |
|
| 12:12:50 |
882.42 |
▲ 7.89 |
1,151,011 |
|
| 12:07:50 |
882.73 |
▲ 8.20 |
1,135,415 |
|
| 12:02:50 |
883.03 |
▲ 8.50 |
1,116,952 |
|
| 11:57:50 |
883.28 |
▲ 8.75 |
1,092,279 |
|
| 11:52:50 |
883.55 |
▲ 9.02 |
1,062,458 |
|
| 11:47:50 |
883.40 |
▲ 8.87 |
1,047,195 |
|
| 11:42:50 |
883.61 |
▲ 9.08 |
1,023,806 |
|
| 11:37:50 |
883.17 |
▲ 8.64 |
1,008,116 |
|
| 11:32:50 |
883.06 |
▲ 8.53 |
979,359 |
|
| 11:27:50 |
883.32 |
▲ 8.79 |
954,309 |
|
| 11:22:50 |
883.77 |
▲ 9.24 |
932,866 |
|
| 11:17:50 |
884.11 |
▲ 9.58 |
913,900 |
|
| 11:12:50 |
884.19 |
▲ 9.66 |
885,419 |
|
| 11:07:50 |
883.05 |
▲ 8.52 |
862,636 |
|
| 11:02:50 |
883.80 |
▲ 9.27 |
828,672 |
|
| 10:57:50 |
884.16 |
▲ 9.63 |
808,927 |
|
| 10:52:50 |
884.33 |
▲ 9.80 |
793,491 |
|
| 10:47:50 |
884.70 |
▲ 10.17 |
775,306 |
|
| 10:42:50 |
884.25 |
▲ 9.72 |
750,362 |
|
| 10:37:50 |
883.19 |
▲ 8.66 |
726,864 |
|
| 10:32:50 |
882.03 |
▲ 7.50 |
703,732 |
|
| 10:27:50 |
881.48 |
▲ 6.95 |
680,531 |
|
| 10:22:50 |
880.70 |
▲ 6.17 |
653,278 |
|
| 10:17:50 |
880.82 |
▲ 6.29 |
634,684 |
|
| 10:12:50 |
879.66 |
▲ 5.13 |
614,345 |
|
| 10:07:50 |
880.03 |
▲ 5.50 |
591,643 |
|
| 10:02:50 |
880.12 |
▲ 5.59 |
567,892 |
|
| 09:57:50 |
879.87 |
▲ 5.34 |
542,494 |
|
| 09:52:50 |
879.28 |
▲ 4.75 |
516,058 |
|
| 09:47:50 |
879.07 |
▲ 4.54 |
482,968 |
|
| 09:42:50 |
879.49 |
▲ 4.96 |
443,902 |
|
| 09:37:50 |
879.29 |
▲ 4.76 |
406,919 |
|
| 09:32:50 |
879.54 |
▲ 5.01 |
368,101 |
|
| 09:27:50 |
879.20 |
▲ 4.67 |
329,638 |
|
| 09:22:50 |
878.58 |
▲ 4.05 |
284,076 |
|
| 09:17:50 |
878.20 |
▲ 3.67 |
238,478 |
|
| 09:12:50 |
877.60 |
▲ 3.07 |
186,932 |
|
| 09:07:50 |
877.35 |
▲ 2.82 |
130,730 |
|
| 09:06:50 |
877.10 |
▲ 2.57 |
118,785 |
|
| 09:05:50 |
878.00 |
▲ 3.47 |
106,430 |
|
| 09:04:50 |
876.93 |
▲ 2.40 |
94,551 |
|
| 09:03:50 |
876.05 |
▲ 1.52 |
81,662 |
|
| 09:02:50 |
875.45 |
▲ 0.92 |
65,769 |
|
| 09:01:50 |
876.46 |
▲ 1.93 |
50,287 |
|
|
|
|
|
11.27 15:59
코스피 시간대별 지수
