|
|
 07.10 15:59 |
전체 l 8주간 l 차트 |
|
코스피 |
코스닥 |
| 지수 |
전일 |
2,150.25 |
2,167.90 |
772.81 |
772.90 |
| 전일비 |
등락률 |
▼ 17.65 |
▼ 0.81% |
▼ 0.09 |
▼ 0.01% |
| 시가/고가/저가 |
2,171.44 / 2,171.52 / 2,140.29 |
773.75 / 775.99 / 766.51 |
| 상한가/상승/보합/하락/하한가 |
↑2 / ▲190 / 35 / ▼675 / ↓0 |
↑1 / ▲368 / 69 / ▼896 / ↓0 |
| 거래량(천주) |
전일동시간대비 |
886,987 |
▲ 278,130 |
1,332,284 |
▼ 108,252 |
| 거래대금(백만원) |
전일동시간대비 |
12,048,058 |
▲ 277,325 |
12,857,389 |
▲ 2,645,169 |
| 52주 최고 |
등락률 |
2,277.23 |
▼ 5.58% |
774.50 |
▼ 0.22% |
| 52주 최저 |
등락률 |
1,439.43 |
▲ 49.38% |
419.55 |
▲ 84.20% |
| 연중 최고 |
등락률 |
2,277.23 |
▼ 5.58% |
774.50 |
▼ 0.22% |
| 연중 최저 |
등락률 |
1,439.43 |
▲ 49.38% |
419.55 |
▲ 84.20% |
|
지수 |
전일비 |
거래량 |
베이시스 |
미결제약정(계약) |
전일비 |
| 선물 20년 9월물 |
284.55 |
▼ 3.45 |
261,025(계약) |
-0.51 |
288,996 |
▲ 260,206 |
| KOSPI 200 |
285.06 |
▼ 2.19 |
136,769(천주) |
- |
- |
- |
|
 코스피 시간대별 지수
| 시간 |
현재가 |
전일비 |
거래량 |
| 15:32:20 |
2,150.25 |
▼ 17.65 |
876,169 |
|
| 15:31:50 |
2,150.25 |
▼ 17.65 |
876,169 |
|
| 15:30:50 |
2,150.25 |
▼ 17.65 |
876,169 |
|
| 15:29:50 |
2,151.20 |
▼ 16.70 |
861,997 |
|
| 15:28:50 |
2,151.20 |
▼ 16.70 |
861,997 |
|
| 15:27:50 |
2,151.20 |
▼ 16.70 |
861,997 |
|
| 15:26:50 |
2,151.20 |
▼ 16.70 |
861,997 |
|
| 15:25:50 |
2,151.20 |
▼ 16.70 |
861,997 |
|
| 15:24:50 |
2,151.20 |
▼ 16.70 |
861,997 |
|
| 15:23:50 |
2,151.20 |
▼ 16.70 |
861,997 |
|
| 15:22:50 |
2,151.20 |
▼ 16.70 |
861,997 |
|
| 15:17:50 |
2,150.18 |
▼ 17.72 |
855,089 |
|
| 15:12:50 |
2,151.49 |
▼ 16.41 |
842,866 |
|
| 15:07:50 |
2,150.05 |
▼ 17.85 |
830,610 |
|
| 15:02:50 |
2,146.96 |
▼ 20.94 |
818,626 |
|
| 14:57:50 |
2,146.02 |
▼ 21.88 |
805,869 |
|
| 14:52:50 |
2,144.88 |
▼ 23.02 |
794,753 |
|
| 14:47:50 |
2,145.15 |
▼ 22.75 |
786,069 |
|
| 14:42:50 |
2,141.72 |
▼ 26.18 |
774,157 |
|
| 14:37:50 |
2,141.95 |
▼ 25.95 |
764,414 |
|
| 14:32:50 |
2,144.47 |
▼ 23.43 |
755,029 |
|
| 14:27:50 |
2,145.81 |
▼ 22.09 |
745,801 |
|
| 14:22:50 |
2,145.36 |
▼ 22.54 |
736,553 |
|
| 14:17:50 |
2,145.92 |
▼ 21.98 |
723,916 |
|
| 14:12:50 |
2,145.91 |
▼ 21.99 |
712,676 |
|
| 14:07:50 |
2,145.36 |
▼ 22.54 |
702,099 |
|
| 14:02:50 |
2,145.67 |
▼ 22.23 |
690,218 |
|
| 13:57:50 |
2,147.80 |
▼ 20.10 |
675,951 |
|
| 13:52:50 |
2,149.97 |
▼ 17.93 |
666,032 |
|
| 13:47:50 |
2,152.20 |
▼ 15.70 |
657,979 |
|
| 13:42:50 |
2,152.53 |
▼ 15.37 |
650,774 |
|
| 13:37:50 |
2,152.94 |
▼ 14.96 |
642,512 |
|
| 13:32:50 |
2,152.10 |
▼ 15.80 |
634,855 |
|
| 13:27:50 |
2,151.61 |
▼ 16.29 |
625,885 |
|
| 13:22:50 |
2,154.09 |
▼ 13.81 |
616,674 |
|
| 13:17:50 |
2,154.52 |
▼ 13.38 |
605,832 |
|
| 13:12:50 |
2,153.61 |
▼ 14.29 |
594,257 |
|
| 13:07:50 |
2,152.65 |
▼ 15.25 |
584,911 |
|
| 13:02:50 |
2,152.74 |
▼ 15.16 |
571,637 |
|
| 12:57:50 |
2,153.31 |
▼ 14.59 |
562,378 |
|
| 12:52:50 |
2,153.25 |
▼ 14.65 |
554,464 |
|
| 12:47:50 |
2,153.86 |
▼ 14.04 |
547,406 |
|
| 12:42:50 |
2,154.66 |
▼ 13.24 |
540,499 |
|
| 12:37:50 |
2,153.47 |
▼ 14.43 |
534,077 |
|
| 12:32:50 |
2,153.72 |
▼ 14.18 |
526,662 |
|
| 12:27:50 |
2,152.34 |
▼ 15.56 |
517,535 |
|
| 12:22:50 |
2,148.67 |
▼ 19.23 |
506,395 |
|
| 12:17:50 |
2,152.94 |
▼ 14.96 |
496,552 |
|
| 12:12:50 |
2,153.62 |
▼ 14.28 |
489,300 |
|
| 12:07:50 |
2,152.34 |
▼ 15.56 |
484,163 |
|
| 12:02:50 |
2,150.59 |
▼ 17.31 |
478,208 |
|
| 11:57:50 |
2,150.89 |
▼ 17.01 |
472,950 |
|
| 11:52:50 |
2,150.77 |
▼ 17.13 |
466,697 |
|
| 11:47:50 |
2,149.90 |
▼ 18.00 |
461,530 |
|
| 11:42:50 |
2,150.01 |
▼ 17.89 |
454,101 |
|
| 11:37:50 |
2,151.54 |
▼ 16.36 |
446,302 |
|
| 11:32:50 |
2,154.41 |
▼ 13.49 |
439,837 |
|
| 11:27:50 |
2,155.27 |
▼ 12.63 |
432,839 |
|
| 11:22:50 |
2,156.12 |
▼ 11.78 |
426,680 |
|
| 11:17:50 |
2,156.59 |
▼ 11.31 |
415,379 |
|
| 11:12:50 |
2,159.53 |
▼ 8.37 |
403,698 |
|
| 11:07:50 |
2,158.83 |
▼ 9.07 |
393,781 |
|
| 11:02:50 |
2,157.45 |
▼ 10.45 |
384,446 |
|
| 10:57:50 |
2,157.41 |
▼ 10.49 |
375,979 |
|
| 10:52:50 |
2,155.67 |
▼ 12.23 |
369,447 |
|
| 10:47:50 |
2,152.16 |
▼ 15.74 |
361,289 |
|
| 10:42:50 |
2,149.32 |
▼ 18.58 |
352,977 |
|
| 10:37:50 |
2,151.92 |
▼ 15.98 |
343,493 |
|
| 10:32:50 |
2,151.17 |
▼ 16.73 |
333,598 |
|
| 10:27:50 |
2,148.18 |
▼ 19.72 |
324,598 |
|
| 10:22:50 |
2,148.12 |
▼ 19.78 |
316,721 |
|
| 10:17:50 |
2,153.99 |
▼ 13.91 |
308,032 |
|
| 10:12:50 |
2,153.97 |
▼ 13.93 |
299,051 |
|
| 10:07:50 |
2,153.09 |
▼ 14.81 |
289,660 |
|
| 10:02:50 |
2,151.46 |
▼ 16.44 |
277,896 |
|
| 09:57:50 |
2,155.14 |
▼ 12.76 |
266,244 |
|
| 09:52:50 |
2,154.22 |
▼ 13.68 |
250,411 |
|
| 09:47:50 |
2,159.56 |
▼ 8.34 |
236,979 |
|
| 09:42:50 |
2,162.61 |
▼ 5.29 |
224,569 |
|
| 09:37:50 |
2,163.43 |
▼ 4.47 |
214,160 |
|
| 09:32:50 |
2,163.40 |
▼ 4.50 |
200,666 |
|
| 09:27:50 |
2,163.19 |
▼ 4.71 |
180,927 |
|
| 09:22:50 |
2,162.62 |
▼ 5.28 |
154,376 |
|
| 09:17:50 |
2,164.01 |
▼ 3.89 |
129,509 |
|
| 09:12:50 |
2,158.15 |
▼ 9.75 |
105,214 |
|
| 09:07:50 |
2,160.74 |
▼ 7.16 |
72,741 |
|
| 09:06:50 |
2,159.58 |
▼ 8.32 |
65,902 |
|
| 09:05:50 |
2,161.79 |
▼ 6.11 |
58,625 |
|
| 09:04:50 |
2,161.98 |
▼ 5.92 |
50,452 |
|
| 09:03:50 |
2,163.80 |
▼ 4.10 |
42,481 |
|
| 09:02:50 |
2,166.72 |
▼ 1.18 |
31,763 |
|
| 09:01:50 |
2,170.32 |
▲ 2.42 |
18,287 |
|
|
|
코스닥 시간대별 지수
| 시간 |
현재가 |
전일비 |
거래량 |
| 15:30:30 |
772.84 |
▼ 0.06 |
1,313,283 |
|
| 15:29:50 |
771.96 |
▼ 0.94 |
1,298,072 |
|
| 15:28:50 |
771.96 |
▼ 0.94 |
1,298,072 |
|
| 15:27:50 |
771.96 |
▼ 0.94 |
1,298,072 |
|
| 15:26:50 |
771.96 |
▼ 0.94 |
1,298,072 |
|
| 15:25:50 |
771.96 |
▼ 0.94 |
1,298,072 |
|
| 15:24:50 |
771.96 |
▼ 0.94 |
1,298,072 |
|
| 15:23:50 |
771.96 |
▼ 0.94 |
1,298,072 |
|
| 15:22:50 |
771.96 |
▼ 0.94 |
1,298,072 |
|
| 15:21:50 |
771.96 |
▼ 0.94 |
1,298,072 |
|
| 15:20:50 |
771.96 |
▼ 0.94 |
1,298,072 |
|
| 15:15:50 |
771.45 |
▼ 1.45 |
1,280,037 |
|
| 15:10:50 |
771.30 |
▼ 1.60 |
1,263,423 |
|
| 15:05:50 |
770.28 |
▼ 2.62 |
1,248,788 |
|
| 15:00:50 |
769.53 |
▼ 3.37 |
1,235,393 |
|
| 14:55:50 |
768.91 |
▼ 3.99 |
1,222,003 |
|
| 14:50:50 |
768.41 |
▼ 4.49 |
1,208,642 |
|
| 14:45:50 |
767.19 |
▼ 5.71 |
1,193,801 |
|
| 14:40:50 |
766.55 |
▼ 6.35 |
1,177,831 |
|
| 14:35:50 |
767.52 |
▼ 5.38 |
1,161,423 |
|
| 14:30:50 |
767.52 |
▼ 5.38 |
1,148,326 |
|
| 14:25:50 |
768.15 |
▼ 4.75 |
1,133,698 |
|
| 14:20:50 |
768.47 |
▼ 4.43 |
1,118,046 |
|
| 14:15:50 |
769.13 |
▼ 3.77 |
1,103,513 |
|
| 14:10:50 |
768.80 |
▼ 4.10 |
1,090,462 |
|
| 14:05:50 |
768.52 |
▼ 4.38 |
1,075,481 |
|
| 14:00:50 |
768.88 |
▼ 4.02 |
1,058,079 |
|
| 13:55:50 |
770.56 |
▼ 2.34 |
1,041,473 |
|
| 13:50:50 |
771.35 |
▼ 1.55 |
1,025,131 |
|
| 13:45:50 |
771.69 |
▼ 1.21 |
1,010,101 |
|
| 13:40:50 |
771.35 |
▼ 1.55 |
998,613 |
|
| 13:35:50 |
770.99 |
▼ 1.91 |
986,720 |
|
| 13:30:50 |
770.81 |
▼ 2.09 |
975,420 |
|
| 13:25:50 |
770.72 |
▼ 2.18 |
963,537 |
|
| 13:20:50 |
770.95 |
▼ 1.95 |
951,813 |
|
| 13:15:50 |
770.94 |
▼ 1.96 |
941,149 |
|
| 13:10:50 |
770.77 |
▼ 2.13 |
930,349 |
|
| 13:05:50 |
771.22 |
▼ 1.68 |
920,213 |
|
| 13:00:50 |
771.09 |
▼ 1.81 |
910,441 |
|
| 12:55:50 |
771.48 |
▼ 1.42 |
900,677 |
|
| 12:50:50 |
771.28 |
▼ 1.62 |
892,431 |
|
| 12:45:50 |
771.79 |
▼ 1.11 |
884,242 |
|
| 12:40:50 |
771.93 |
▼ 0.97 |
875,784 |
|
| 12:35:50 |
771.52 |
▼ 1.38 |
866,182 |
|
| 12:30:50 |
771.24 |
▼ 1.66 |
856,273 |
|
| 12:25:50 |
771.40 |
▼ 1.50 |
846,832 |
|
| 12:20:50 |
772.03 |
▼ 0.87 |
836,517 |
|
| 12:15:50 |
772.91 |
▲ 0.01 |
824,200 |
|
| 12:10:50 |
772.77 |
▼ 0.13 |
814,846 |
|
| 12:05:50 |
772.43 |
▼ 0.47 |
807,499 |
|
| 12:00:50 |
772.36 |
▼ 0.54 |
799,129 |
|
| 11:55:50 |
772.58 |
▼ 0.32 |
789,241 |
|
| 11:50:50 |
772.29 |
▼ 0.61 |
779,748 |
|
| 11:45:50 |
772.58 |
▼ 0.32 |
766,743 |
|
| 11:40:50 |
773.34 |
▲ 0.44 |
752,800 |
|
| 11:35:50 |
773.70 |
▲ 0.80 |
740,600 |
|
| 11:30:50 |
773.95 |
▲ 1.05 |
728,129 |
|
| 11:25:50 |
774.05 |
▲ 1.15 |
714,964 |
|
| 11:20:50 |
773.45 |
▲ 0.55 |
702,692 |
|
| 11:15:50 |
774.12 |
▲ 1.22 |
690,681 |
|
| 11:10:50 |
773.84 |
▲ 0.94 |
678,270 |
|
| 11:05:50 |
773.84 |
▲ 0.94 |
666,244 |
|
| 11:00:50 |
773.94 |
▲ 1.04 |
656,222 |
|
| 10:55:50 |
773.81 |
▲ 0.91 |
642,893 |
|
| 10:50:50 |
772.62 |
▼ 0.28 |
628,495 |
|
| 10:45:50 |
772.07 |
▼ 0.83 |
614,216 |
|
| 10:40:50 |
771.62 |
▼ 1.28 |
599,857 |
|
| 10:35:50 |
770.50 |
▼ 2.40 |
585,989 |
|
| 10:30:50 |
770.26 |
▼ 2.64 |
571,156 |
|
| 10:25:50 |
770.66 |
▼ 2.24 |
554,925 |
|
| 10:20:50 |
770.54 |
▼ 2.36 |
539,327 |
|
| 10:15:50 |
770.64 |
▼ 2.26 |
524,998 |
|
| 10:10:50 |
769.45 |
▼ 3.45 |
508,189 |
|
| 10:05:50 |
769.43 |
▼ 3.47 |
484,392 |
|
| 10:00:50 |
771.72 |
▼ 1.18 |
456,292 |
|
| 09:55:50 |
770.95 |
▼ 1.95 |
432,393 |
|
| 09:50:50 |
773.96 |
▲ 1.06 |
401,271 |
|
| 09:45:50 |
775.12 |
▲ 2.22 |
374,365 |
|
| 09:40:50 |
775.13 |
▲ 2.23 |
348,871 |
|
| 09:35:50 |
775.42 |
▲ 2.52 |
319,814 |
|
| 09:30:50 |
774.26 |
▲ 1.36 |
288,622 |
|
| 09:25:50 |
775.99 |
▲ 3.09 |
257,345 |
|
| 09:20:50 |
774.89 |
▲ 1.99 |
226,495 |
|
| 09:15:50 |
774.18 |
▲ 1.28 |
189,215 |
|
| 09:10:50 |
773.73 |
▲ 0.83 |
147,765 |
|
| 09:07:50 |
772.55 |
▼ 0.35 |
119,372 |
|
| 09:06:50 |
772.37 |
▼ 0.53 |
107,773 |
|
| 09:05:50 |
772.16 |
▼ 0.74 |
96,985 |
|
| 09:04:50 |
771.86 |
▼ 1.04 |
85,439 |
|
| 09:03:50 |
772.29 |
▼ 0.61 |
71,842 |
|
| 09:02:50 |
773.24 |
▲ 0.34 |
55,988 |
|
| 09:01:50 |
773.44 |
▲ 0.54 |
38,115 |
|
|
|
|
|
07.10 15:59
코스피 시간대별 지수
