|
|
 02.26 15:29 |
전체 l 8주간 l 차트 |
|
코스피 |
코스닥 |
| 지수 |
전일 |
3,012.95 |
3,099.69 |
913.94 |
936.21 |
| 전일비 |
등락률 |
▼ 86.74 |
▼ 2.80% |
▼ 22.27 |
▼ 2.38% |
| 시가/고가/저가 |
3,089.49 / 3,089.49 / 2,988.28 |
930.54 / 930.54 / 904.18 |
| 상한가/상승/보합/하락/하한가 |
↑2 / ▲151 / 31 / ▼729 / ↓0 |
↑2 / ▲211 / 36 / ▼1156 / ↓1 |
| 거래량(천주) |
전일동시간대비 |
1,361,310 |
▲ 1,357,124 |
2,642,759 |
▲ 2,635,940 |
| 거래대금(백만원) |
전일동시간대비 |
21,504,876 |
▲ 21,316,485 |
13,748,133 |
▲ 13,702,632 |
| 52주 최고 |
등락률 |
3,266.23 |
▼ 7.75% |
1,007.52 |
▼ 9.29% |
| 52주 최저 |
등락률 |
1,439.43 |
▲ 109.32% |
419.55 |
▲ 117.84% |
| 연중 최고 |
등락률 |
3,266.23 |
▼ 7.75% |
1,007.52 |
▼ 9.29% |
| 연중 최저 |
등락률 |
2,869.11 |
▲ 5.01% |
906.31 |
▲ 0.84% |
|
지수 |
전일비 |
거래량 |
베이시스 |
미결제약정(계약) |
전일비 |
| 선물 21년 3월물 |
409.95 |
▼ 13 |
358,480(계약) |
0.04 |
236,915 |
▲ 195,450 |
| KOSPI 200 |
409.91 |
▼ 12.61 |
297,499(천주) |
- |
- |
- |
|
 코스피 시간대별 지수
| 시간 |
현재가 |
전일비 |
거래량 |
| 15:32:50 |
3,012.90 |
▼ 86.79 |
1,342,995 |
|
| 15:31:50 |
3,011.87 |
▼ 87.82 |
1,342,694 |
|
| 15:30:50 |
3,011.87 |
▼ 87.82 |
1,342,694 |
|
| 15:29:50 |
3,013.69 |
▼ 86.00 |
1,301,261 |
|
| 15:28:50 |
3,013.69 |
▼ 86.00 |
1,301,261 |
|
| 15:27:50 |
3,013.69 |
▼ 86.00 |
1,301,261 |
|
| 15:26:50 |
3,013.69 |
▼ 86.00 |
1,301,261 |
|
| 15:25:50 |
3,013.69 |
▼ 86.00 |
1,301,261 |
|
| 15:24:50 |
3,013.69 |
▼ 86.00 |
1,301,261 |
|
| 15:23:50 |
3,013.69 |
▼ 86.00 |
1,301,261 |
|
| 15:22:50 |
3,013.69 |
▼ 86.00 |
1,301,261 |
|
| 15:17:50 |
3,014.20 |
▼ 85.49 |
1,289,753 |
|
| 15:12:50 |
3,010.00 |
▼ 89.69 |
1,270,567 |
|
| 15:07:50 |
3,006.73 |
▼ 92.96 |
1,255,810 |
|
| 15:02:50 |
2,997.45 |
▼ 102.24 |
1,239,192 |
|
| 14:57:50 |
2,996.09 |
▼ 103.60 |
1,225,283 |
|
| 14:52:50 |
2,995.43 |
▼ 104.26 |
1,212,713 |
|
| 14:47:50 |
2,996.45 |
▼ 103.24 |
1,203,271 |
|
| 14:42:50 |
2,990.20 |
▼ 109.49 |
1,191,978 |
|
| 14:37:50 |
2,991.31 |
▼ 108.38 |
1,181,285 |
|
| 14:32:50 |
2,992.25 |
▼ 107.44 |
1,167,128 |
|
| 14:27:50 |
2,998.51 |
▼ 101.18 |
1,156,230 |
|
| 14:22:50 |
2,998.64 |
▼ 101.05 |
1,145,883 |
|
| 14:17:50 |
2,998.33 |
▼ 101.36 |
1,136,232 |
|
| 14:12:50 |
3,000.75 |
▼ 98.94 |
1,126,449 |
|
| 14:07:50 |
3,000.23 |
▼ 99.46 |
1,114,580 |
|
| 14:02:50 |
2,995.73 |
▼ 103.96 |
1,099,816 |
|
| 13:57:50 |
2,996.85 |
▼ 102.84 |
1,085,714 |
|
| 13:52:50 |
2,997.18 |
▼ 102.51 |
1,071,680 |
|
| 13:47:50 |
2,997.39 |
▼ 102.30 |
1,051,748 |
|
| 13:42:50 |
2,998.73 |
▼ 100.96 |
1,033,997 |
|
| 13:37:50 |
2,997.97 |
▼ 101.72 |
1,019,286 |
|
| 13:32:50 |
2,998.92 |
▼ 100.77 |
1,004,047 |
|
| 13:27:50 |
3,002.74 |
▼ 96.95 |
988,149 |
|
| 13:22:50 |
3,001.75 |
▼ 97.94 |
973,189 |
|
| 13:17:50 |
3,003.55 |
▼ 96.14 |
962,803 |
|
| 13:12:50 |
3,003.07 |
▼ 96.62 |
954,254 |
|
| 13:07:50 |
3,007.46 |
▼ 92.23 |
947,490 |
|
| 13:02:50 |
3,011.43 |
▼ 88.26 |
939,686 |
|
| 12:57:50 |
3,002.91 |
▼ 96.78 |
930,513 |
|
| 12:52:50 |
3,004.64 |
▼ 95.05 |
924,603 |
|
| 12:47:50 |
3,000.75 |
▼ 98.94 |
916,466 |
|
| 12:42:50 |
3,001.94 |
▼ 97.75 |
907,318 |
|
| 12:37:50 |
3,001.65 |
▼ 98.04 |
894,089 |
|
| 12:32:50 |
3,005.15 |
▼ 94.54 |
881,367 |
|
| 12:27:50 |
3,011.06 |
▼ 88.63 |
872,831 |
|
| 12:22:50 |
3,011.94 |
▼ 87.75 |
864,156 |
|
| 12:17:50 |
3,014.44 |
▼ 85.25 |
856,007 |
|
| 12:12:50 |
3,016.58 |
▼ 83.11 |
844,623 |
|
| 12:07:50 |
3,013.09 |
▼ 86.60 |
831,782 |
|
| 12:02:50 |
3,013.06 |
▼ 86.63 |
818,935 |
|
| 11:57:50 |
3,015.26 |
▼ 84.43 |
805,124 |
|
| 11:52:50 |
3,018.07 |
▼ 81.62 |
791,501 |
|
| 11:47:50 |
3,018.70 |
▼ 80.99 |
776,002 |
|
| 11:42:50 |
3,018.26 |
▼ 81.43 |
764,024 |
|
| 11:37:50 |
3,023.45 |
▼ 76.24 |
755,075 |
|
| 11:32:50 |
3,023.96 |
▼ 75.73 |
744,512 |
|
| 11:27:50 |
3,023.77 |
▼ 75.92 |
732,385 |
|
| 11:22:50 |
3,021.20 |
▼ 78.49 |
721,724 |
|
| 11:17:50 |
3,018.97 |
▼ 80.72 |
710,765 |
|
| 11:12:50 |
3,013.31 |
▼ 86.38 |
697,602 |
|
| 11:07:50 |
3,011.64 |
▼ 88.05 |
681,997 |
|
| 11:02:50 |
3,014.28 |
▼ 85.41 |
671,143 |
|
| 10:57:50 |
3,011.98 |
▼ 87.71 |
660,657 |
|
| 10:52:50 |
3,010.15 |
▼ 89.54 |
647,239 |
|
| 10:47:50 |
3,006.99 |
▼ 92.70 |
633,220 |
|
| 10:42:50 |
3,014.70 |
▼ 84.99 |
618,565 |
|
| 10:37:50 |
3,015.50 |
▼ 84.19 |
604,265 |
|
| 10:32:50 |
3,012.38 |
▼ 87.31 |
590,503 |
|
| 10:27:50 |
3,017.16 |
▼ 82.53 |
575,058 |
|
| 10:22:50 |
3,022.71 |
▼ 76.98 |
563,732 |
|
| 10:17:50 |
3,024.67 |
▼ 75.02 |
553,367 |
|
| 10:12:50 |
3,027.79 |
▼ 71.90 |
541,129 |
|
| 10:07:50 |
3,028.23 |
▼ 71.46 |
528,619 |
|
| 10:02:50 |
3,027.03 |
▼ 72.66 |
511,350 |
|
| 09:57:50 |
3,016.84 |
▼ 82.85 |
493,719 |
|
| 09:52:50 |
3,016.22 |
▼ 83.47 |
475,893 |
|
| 09:47:50 |
3,018.40 |
▼ 81.29 |
453,083 |
|
| 09:42:50 |
3,012.15 |
▼ 87.54 |
421,930 |
|
| 09:37:50 |
3,011.36 |
▼ 88.33 |
393,355 |
|
| 09:32:50 |
3,006.99 |
▼ 92.70 |
364,295 |
|
| 09:27:50 |
3,014.85 |
▼ 84.84 |
334,447 |
|
| 09:22:50 |
3,008.01 |
▼ 91.68 |
300,921 |
|
| 09:17:50 |
3,011.84 |
▼ 87.85 |
248,436 |
|
| 09:12:50 |
3,025.71 |
▼ 73.98 |
192,193 |
|
| 09:07:50 |
3,025.92 |
▼ 73.77 |
133,588 |
|
| 09:06:50 |
3,031.02 |
▼ 68.67 |
122,106 |
|
| 09:05:50 |
3,032.18 |
▼ 67.51 |
110,837 |
|
| 09:04:50 |
3,024.01 |
▼ 75.68 |
97,158 |
|
| 09:03:50 |
3,023.87 |
▼ 75.82 |
80,962 |
|
| 09:02:50 |
3,016.25 |
▼ 83.44 |
64,865 |
|
| 09:01:50 |
3,021.82 |
▼ 77.87 |
40,207 |
|
| 09:00:50 |
3,030.72 |
▼ 68.97 |
25,519 |
|
|
|
코스닥 시간대별 지수
| 시간 |
현재가 |
전일비 |
거래량 |
| 15:32:30 |
913.93 |
▼ 22.28 |
2,610,539 |
|
| 15:31:50 |
913.93 |
▼ 22.28 |
2,610,539 |
|
| 15:30:50 |
913.93 |
▼ 22.28 |
2,610,539 |
|
| 15:29:50 |
912.64 |
▼ 23.57 |
2,583,293 |
|
| 15:28:50 |
912.64 |
▼ 23.57 |
2,583,293 |
|
| 15:27:50 |
912.64 |
▼ 23.57 |
2,583,293 |
|
| 15:26:50 |
912.64 |
▼ 23.57 |
2,583,293 |
|
| 15:25:50 |
912.64 |
▼ 23.57 |
2,583,293 |
|
| 15:24:50 |
912.64 |
▼ 23.57 |
2,583,293 |
|
| 15:23:50 |
912.64 |
▼ 23.57 |
2,583,293 |
|
| 15:22:50 |
912.64 |
▼ 23.57 |
2,583,293 |
|
| 15:17:50 |
912.03 |
▼ 24.18 |
2,564,063 |
|
| 15:12:50 |
910.62 |
▼ 25.59 |
2,520,197 |
|
| 15:07:50 |
909.65 |
▼ 26.56 |
2,487,425 |
|
| 15:02:50 |
907.26 |
▼ 28.95 |
2,454,181 |
|
| 14:57:50 |
906.62 |
▼ 29.59 |
2,427,007 |
|
| 14:52:50 |
906.11 |
▼ 30.10 |
2,397,651 |
|
| 14:47:50 |
905.93 |
▼ 30.28 |
2,372,550 |
|
| 14:42:50 |
904.39 |
▼ 31.82 |
2,346,343 |
|
| 14:37:50 |
905.22 |
▼ 30.99 |
2,317,980 |
|
| 14:32:50 |
905.56 |
▼ 30.65 |
2,282,989 |
|
| 14:27:50 |
906.92 |
▼ 29.29 |
2,254,206 |
|
| 14:22:50 |
906.64 |
▼ 29.57 |
2,224,754 |
|
| 14:17:50 |
906.72 |
▼ 29.49 |
2,201,176 |
|
| 14:12:50 |
906.89 |
▼ 29.32 |
2,182,282 |
|
| 14:07:50 |
905.82 |
▼ 30.39 |
2,159,387 |
|
| 14:02:50 |
904.83 |
▼ 31.38 |
2,129,492 |
|
| 13:57:50 |
904.89 |
▼ 31.32 |
2,098,093 |
|
| 13:52:50 |
904.99 |
▼ 31.22 |
2,063,058 |
|
| 13:47:50 |
906.19 |
▼ 30.02 |
2,037,627 |
|
| 13:42:50 |
907.11 |
▼ 29.10 |
2,009,602 |
|
| 13:37:50 |
907.53 |
▼ 28.68 |
1,979,356 |
|
| 13:32:50 |
908.22 |
▼ 27.99 |
1,948,404 |
|
| 13:27:50 |
910.21 |
▼ 26.00 |
1,914,820 |
|
| 13:22:50 |
910.91 |
▼ 25.30 |
1,885,944 |
|
| 13:17:50 |
911.53 |
▼ 24.68 |
1,858,475 |
|
| 13:12:50 |
911.98 |
▼ 24.23 |
1,824,171 |
|
| 13:07:50 |
912.74 |
▼ 23.47 |
1,797,044 |
|
| 13:02:50 |
913.11 |
▼ 23.10 |
1,774,073 |
|
| 12:57:50 |
911.27 |
▼ 24.94 |
1,750,034 |
|
| 12:52:50 |
911.92 |
▼ 24.29 |
1,731,930 |
|
| 12:47:50 |
910.77 |
▼ 25.44 |
1,712,556 |
|
| 12:42:50 |
910.98 |
▼ 25.23 |
1,689,207 |
|
| 12:37:50 |
912.24 |
▼ 23.97 |
1,661,863 |
|
| 12:32:50 |
913.97 |
▼ 22.24 |
1,637,186 |
|
| 12:27:50 |
915.49 |
▼ 20.72 |
1,618,386 |
|
| 12:22:50 |
915.47 |
▼ 20.74 |
1,596,998 |
|
| 12:17:50 |
916.24 |
▼ 19.97 |
1,579,236 |
|
| 12:12:50 |
916.88 |
▼ 19.33 |
1,560,834 |
|
| 12:07:50 |
916.21 |
▼ 20.00 |
1,542,839 |
|
| 12:02:50 |
915.54 |
▼ 20.67 |
1,519,880 |
|
| 11:57:50 |
916.67 |
▼ 19.54 |
1,487,719 |
|
| 11:52:50 |
917.99 |
▼ 18.22 |
1,465,617 |
|
| 11:47:50 |
917.72 |
▼ 18.49 |
1,442,677 |
|
| 11:42:50 |
917.23 |
▼ 18.98 |
1,424,547 |
|
| 11:37:50 |
917.83 |
▼ 18.38 |
1,405,479 |
|
| 11:32:50 |
917.16 |
▼ 19.05 |
1,383,428 |
|
| 11:27:50 |
917.01 |
▼ 19.20 |
1,359,745 |
|
| 11:22:50 |
914.62 |
▼ 21.59 |
1,333,638 |
|
| 11:17:50 |
913.69 |
▼ 22.52 |
1,312,006 |
|
| 11:12:50 |
912.09 |
▼ 24.12 |
1,288,707 |
|
| 11:07:50 |
911.50 |
▼ 24.71 |
1,262,367 |
|
| 11:02:50 |
912.30 |
▼ 23.91 |
1,240,221 |
|
| 10:57:50 |
911.97 |
▼ 24.24 |
1,217,720 |
|
| 10:52:50 |
910.77 |
▼ 25.44 |
1,189,417 |
|
| 10:47:50 |
911.04 |
▼ 25.17 |
1,153,169 |
|
| 10:42:50 |
913.39 |
▼ 22.82 |
1,110,855 |
|
| 10:37:50 |
913.02 |
▼ 23.19 |
1,079,578 |
|
| 10:32:50 |
912.64 |
▼ 23.57 |
1,051,983 |
|
| 10:27:50 |
914.23 |
▼ 21.98 |
1,021,000 |
|
| 10:22:50 |
915.00 |
▼ 21.21 |
988,749 |
|
| 10:17:50 |
914.91 |
▼ 21.30 |
958,837 |
|
| 10:12:50 |
914.65 |
▼ 21.56 |
916,101 |
|
| 10:07:50 |
914.86 |
▼ 21.35 |
885,489 |
|
| 10:02:50 |
913.59 |
▼ 22.62 |
844,125 |
|
| 09:57:50 |
910.95 |
▼ 25.26 |
807,825 |
|
| 09:52:50 |
911.54 |
▼ 24.67 |
770,672 |
|
| 09:47:50 |
910.87 |
▼ 25.34 |
729,486 |
|
| 09:42:50 |
908.66 |
▼ 27.55 |
682,866 |
|
| 09:37:50 |
907.98 |
▼ 28.23 |
635,315 |
|
| 09:32:50 |
907.67 |
▼ 28.54 |
586,194 |
|
| 09:27:50 |
910.39 |
▼ 25.82 |
535,599 |
|
| 09:22:50 |
908.88 |
▼ 27.33 |
479,467 |
|
| 09:17:50 |
910.39 |
▼ 25.82 |
409,326 |
|
| 09:12:50 |
912.69 |
▼ 23.52 |
329,110 |
|
| 09:07:50 |
911.96 |
▼ 24.25 |
235,586 |
|
| 09:06:50 |
913.08 |
▼ 23.13 |
212,060 |
|
| 09:05:50 |
913.44 |
▼ 22.77 |
188,197 |
|
| 09:04:50 |
911.75 |
▼ 24.46 |
165,272 |
|
| 09:03:50 |
910.09 |
▼ 26.12 |
136,821 |
|
| 09:02:50 |
909.18 |
▼ 27.03 |
109,471 |
|
| 09:01:50 |
909.00 |
▼ 27.21 |
66,125 |
|
| 09:00:50 |
912.33 |
▼ 23.88 |
43,876 |
|
|
|
|
|
02.26 15:29
코스피 시간대별 지수
