|
|
 08.03 15:59 |
전체 l 8주간 l 차트 |
|
코스피 |
코스닥 |
| 지수 |
전일 |
3,237.14 |
3,223.04 |
1,036.11 |
1,037.80 |
| 전일비 |
등락률 |
▲ 14.10 |
▲ 0.44% |
▼ 1.69 |
▼ 0.16% |
| 시가/고가/저가 |
3,221.57 / 3,237.14 / 3,213.20 |
1,038.91 / 1,041.76 / 1,029.05 |
| 상한가/상승/보합/하락/하한가 |
↑0 / ▲270 / 63 / ▼581 / ↓0 |
↑3 / ▲510 / 69 / ▼839 / ↓0 |
| 거래량(천주) |
전일동시간대비 |
653,512 |
▲ 99,981 |
1,504,475 |
▲ 334,248 |
| 거래대금(백만원) |
전일동시간대비 |
12,491,381 |
▲ 2,387,198 |
11,502,919 |
▲ 2,111,077 |
| 52주 최고 |
등락률 |
3,316.08 |
▼ 2.38% |
1,060.21 |
▼ 2.27% |
| 52주 최저 |
등락률 |
2,266.93 |
▲ 42.80% |
766.96 |
▲ 35.09% |
| 연중 최고 |
등락률 |
3,316.08 |
▼ 2.38% |
1,060.21 |
▼ 2.27% |
| 연중 최저 |
등락률 |
2,869.11 |
▲ 12.83% |
877.73 |
▲ 18.04% |
|
지수 |
전일비 |
거래량 |
베이시스 |
미결제약정(계약) |
전일비 |
| 선물 21년 9월물 |
430.30 |
▲ 3.85 |
235,092(계약) |
0.32 |
254,052 |
▲ 211,412 |
| KOSPI 200 |
429.98 |
▲ 3.19 |
151,056(천주) |
- |
- |
- |
|
 코스피 시간대별 지수
| 시간 |
현재가 |
전일비 |
거래량 |
| 15:32:10 |
3,237.11 |
▲ 14.07 |
642,840 |
|
| 15:31:50 |
3,237.11 |
▲ 14.07 |
642,840 |
|
| 15:30:50 |
3,237.11 |
▲ 14.07 |
642,840 |
|
| 15:29:50 |
3,235.99 |
▲ 12.95 |
628,921 |
|
| 15:28:50 |
3,235.99 |
▲ 12.95 |
628,921 |
|
| 15:27:50 |
3,235.99 |
▲ 12.95 |
628,921 |
|
| 15:26:50 |
3,235.99 |
▲ 12.95 |
628,921 |
|
| 15:25:50 |
3,235.99 |
▲ 12.95 |
628,921 |
|
| 15:24:50 |
3,235.99 |
▲ 12.95 |
628,921 |
|
| 15:23:50 |
3,235.99 |
▲ 12.95 |
628,921 |
|
| 15:22:50 |
3,235.99 |
▲ 12.95 |
628,921 |
|
| 15:17:50 |
3,233.72 |
▲ 10.68 |
623,252 |
|
| 15:12:50 |
3,234.39 |
▲ 11.35 |
614,240 |
|
| 15:07:50 |
3,232.75 |
▲ 9.71 |
606,939 |
|
| 15:02:50 |
3,233.29 |
▲ 10.25 |
600,665 |
|
| 14:57:50 |
3,232.72 |
▲ 9.68 |
594,796 |
|
| 14:52:50 |
3,230.97 |
▲ 7.93 |
589,167 |
|
| 14:47:50 |
3,231.35 |
▲ 8.31 |
583,880 |
|
| 14:42:50 |
3,230.40 |
▲ 7.36 |
578,993 |
|
| 14:37:50 |
3,231.16 |
▲ 8.12 |
573,376 |
|
| 14:32:50 |
3,232.29 |
▲ 9.25 |
568,713 |
|
| 14:27:50 |
3,230.60 |
▲ 7.56 |
563,374 |
|
| 14:22:50 |
3,230.72 |
▲ 7.68 |
558,501 |
|
| 14:17:50 |
3,232.48 |
▲ 9.44 |
554,005 |
|
| 14:12:50 |
3,229.91 |
▲ 6.87 |
549,071 |
|
| 14:07:50 |
3,229.55 |
▲ 6.51 |
544,080 |
|
| 14:02:50 |
3,229.46 |
▲ 6.42 |
538,508 |
|
| 13:57:50 |
3,226.02 |
▲ 2.98 |
531,909 |
|
| 13:52:50 |
3,225.79 |
▲ 2.75 |
527,820 |
|
| 13:47:50 |
3,226.56 |
▲ 3.52 |
523,878 |
|
| 13:42:50 |
3,225.75 |
▲ 2.71 |
519,845 |
|
| 13:37:50 |
3,225.73 |
▲ 2.69 |
514,021 |
|
| 13:32:50 |
3,224.09 |
▲ 1.05 |
508,755 |
|
| 13:27:50 |
3,220.34 |
▼ 2.70 |
503,625 |
|
| 13:22:50 |
3,222.01 |
▼ 1.03 |
498,910 |
|
| 13:17:50 |
3,219.75 |
▼ 3.29 |
493,728 |
|
| 13:12:50 |
3,220.57 |
▼ 2.47 |
488,546 |
|
| 13:07:50 |
3,221.41 |
▼ 1.63 |
483,255 |
|
| 13:02:50 |
3,222.41 |
▼ 0.63 |
476,345 |
|
| 12:57:50 |
3,222.83 |
▼ 0.21 |
471,337 |
|
| 12:52:50 |
3,224.18 |
▲ 1.14 |
466,926 |
|
| 12:47:50 |
3,223.45 |
▲ 0.41 |
462,168 |
|
| 12:42:50 |
3,223.53 |
▲ 0.49 |
458,186 |
|
| 12:37:50 |
3,223.25 |
▲ 0.21 |
453,458 |
|
| 12:32:50 |
3,223.88 |
▲ 0.84 |
448,811 |
|
| 12:27:50 |
3,225.66 |
▲ 2.62 |
443,395 |
|
| 12:22:50 |
3,225.01 |
▲ 1.97 |
437,274 |
|
| 12:17:50 |
3,225.60 |
▲ 2.56 |
431,413 |
|
| 12:12:50 |
3,224.67 |
▲ 1.63 |
426,137 |
|
| 12:07:50 |
3,223.65 |
▲ 0.61 |
419,237 |
|
| 12:02:50 |
3,220.75 |
▼ 2.29 |
412,961 |
|
| 11:57:50 |
3,219.77 |
▼ 3.27 |
406,820 |
|
| 11:52:50 |
3,218.27 |
▼ 4.77 |
399,318 |
|
| 11:47:50 |
3,218.46 |
▼ 4.58 |
391,782 |
|
| 11:42:50 |
3,214.95 |
▼ 8.09 |
382,145 |
|
| 11:37:50 |
3,214.67 |
▼ 8.37 |
376,565 |
|
| 11:32:50 |
3,214.25 |
▼ 8.79 |
369,793 |
|
| 11:27:50 |
3,215.02 |
▼ 8.02 |
360,792 |
|
| 11:22:50 |
3,215.56 |
▼ 7.48 |
350,318 |
|
| 11:17:50 |
3,219.64 |
▼ 3.40 |
339,625 |
|
| 11:12:50 |
3,222.27 |
▼ 0.77 |
329,485 |
|
| 11:07:50 |
3,221.73 |
▼ 1.31 |
321,621 |
|
| 11:02:50 |
3,221.62 |
▼ 1.42 |
315,114 |
|
| 10:57:50 |
3,224.58 |
▲ 1.54 |
308,594 |
|
| 10:52:50 |
3,224.63 |
▲ 1.59 |
301,622 |
|
| 10:47:50 |
3,220.59 |
▼ 2.45 |
292,511 |
|
| 10:42:50 |
3,222.07 |
▼ 0.97 |
285,514 |
|
| 10:37:50 |
3,221.82 |
▼ 1.22 |
276,470 |
|
| 10:32:50 |
3,224.95 |
▲ 1.91 |
267,211 |
|
| 10:27:50 |
3,225.58 |
▲ 2.54 |
257,543 |
|
| 10:22:50 |
3,228.42 |
▲ 5.38 |
246,963 |
|
| 10:17:50 |
3,227.46 |
▲ 4.42 |
236,080 |
|
| 10:12:50 |
3,230.45 |
▲ 7.41 |
223,971 |
|
| 10:07:50 |
3,230.37 |
▲ 7.33 |
215,519 |
|
| 10:02:50 |
3,231.33 |
▲ 8.29 |
206,150 |
|
| 09:57:50 |
3,228.55 |
▲ 5.51 |
194,973 |
|
| 09:52:50 |
3,228.71 |
▲ 5.67 |
182,642 |
|
| 09:47:50 |
3,229.35 |
▲ 6.31 |
173,436 |
|
| 09:42:50 |
3,230.89 |
▲ 7.85 |
162,083 |
|
| 09:37:50 |
3,231.93 |
▲ 8.89 |
149,576 |
|
| 09:32:50 |
3,232.47 |
▲ 9.43 |
134,262 |
|
| 09:27:50 |
3,230.72 |
▲ 7.68 |
120,212 |
|
| 09:22:50 |
3,230.17 |
▲ 7.13 |
104,161 |
|
| 09:17:50 |
3,229.57 |
▲ 6.53 |
85,712 |
|
| 09:12:50 |
3,229.09 |
▲ 6.05 |
63,009 |
|
| 09:07:50 |
3,227.54 |
▲ 4.50 |
44,358 |
|
| 09:06:50 |
3,226.90 |
▲ 3.86 |
40,034 |
|
| 09:05:50 |
3,223.98 |
▲ 0.94 |
35,830 |
|
| 09:04:50 |
3,224.94 |
▲ 1.90 |
31,484 |
|
| 09:03:50 |
3,223.91 |
▲ 0.87 |
26,551 |
|
| 09:02:50 |
3,224.62 |
▲ 1.58 |
21,951 |
|
| 09:01:50 |
3,221.87 |
▼ 1.17 |
17,097 |
|
| 09:00:50 |
3,221.54 |
▼ 1.50 |
11,101 |
|
|
|
코스닥 시간대별 지수
| 시간 |
현재가 |
전일비 |
거래량 |
| 15:32:30 |
1,036.11 |
▼ 1.69 |
1,471,918 |
|
| 15:31:50 |
1,036.11 |
▼ 1.69 |
1,471,918 |
|
| 15:30:50 |
1,036.11 |
▼ 1.69 |
1,471,918 |
|
| 15:29:50 |
1,036.19 |
▼ 1.61 |
1,451,232 |
|
| 15:28:50 |
1,036.19 |
▼ 1.61 |
1,451,232 |
|
| 15:27:50 |
1,036.19 |
▼ 1.61 |
1,451,232 |
|
| 15:26:50 |
1,036.19 |
▼ 1.61 |
1,451,232 |
|
| 15:25:50 |
1,036.19 |
▼ 1.61 |
1,451,232 |
|
| 15:24:50 |
1,036.19 |
▼ 1.61 |
1,451,232 |
|
| 15:23:50 |
1,036.19 |
▼ 1.61 |
1,451,232 |
|
| 15:22:50 |
1,036.19 |
▼ 1.61 |
1,451,232 |
|
| 15:17:50 |
1,035.63 |
▼ 2.17 |
1,439,777 |
|
| 15:12:50 |
1,035.26 |
▼ 2.54 |
1,422,886 |
|
| 15:07:50 |
1,035.09 |
▼ 2.71 |
1,406,399 |
|
| 15:02:50 |
1,034.69 |
▼ 3.11 |
1,386,004 |
|
| 14:57:50 |
1,033.92 |
▼ 3.88 |
1,367,483 |
|
| 14:52:50 |
1,033.52 |
▼ 4.28 |
1,352,238 |
|
| 14:47:50 |
1,034.16 |
▼ 3.64 |
1,335,948 |
|
| 14:42:50 |
1,034.35 |
▼ 3.45 |
1,320,749 |
|
| 14:37:50 |
1,034.61 |
▼ 3.19 |
1,306,118 |
|
| 14:32:50 |
1,034.51 |
▼ 3.29 |
1,296,028 |
|
| 14:27:50 |
1,034.28 |
▼ 3.52 |
1,277,225 |
|
| 14:22:50 |
1,033.97 |
▼ 3.83 |
1,264,834 |
|
| 14:17:50 |
1,033.78 |
▼ 4.02 |
1,250,728 |
|
| 14:12:50 |
1,033.11 |
▼ 4.69 |
1,238,856 |
|
| 14:07:50 |
1,032.17 |
▼ 5.63 |
1,227,587 |
|
| 14:02:50 |
1,031.99 |
▼ 5.81 |
1,217,012 |
|
| 13:57:50 |
1,030.94 |
▼ 6.86 |
1,201,975 |
|
| 13:52:50 |
1,031.16 |
▼ 6.64 |
1,190,619 |
|
| 13:47:50 |
1,031.06 |
▼ 6.74 |
1,181,917 |
|
| 13:42:50 |
1,030.98 |
▼ 6.82 |
1,171,326 |
|
| 13:37:50 |
1,030.96 |
▼ 6.84 |
1,158,066 |
|
| 13:32:50 |
1,030.59 |
▼ 7.21 |
1,144,374 |
|
| 13:27:50 |
1,029.68 |
▼ 8.12 |
1,130,123 |
|
| 13:22:50 |
1,029.22 |
▼ 8.58 |
1,118,047 |
|
| 13:17:50 |
1,029.39 |
▼ 8.41 |
1,103,310 |
|
| 13:12:50 |
1,029.64 |
▼ 8.16 |
1,089,128 |
|
| 13:07:50 |
1,030.43 |
▼ 7.37 |
1,075,641 |
|
| 13:02:50 |
1,030.90 |
▼ 6.90 |
1,059,021 |
|
| 12:57:50 |
1,031.49 |
▼ 6.31 |
1,045,162 |
|
| 12:52:50 |
1,031.89 |
▼ 5.91 |
1,034,203 |
|
| 12:47:50 |
1,032.16 |
▼ 5.64 |
1,022,233 |
|
| 12:42:50 |
1,032.17 |
▼ 5.63 |
1,010,010 |
|
| 12:37:50 |
1,032.35 |
▼ 5.45 |
997,279 |
|
| 12:32:50 |
1,032.56 |
▼ 5.24 |
986,272 |
|
| 12:27:50 |
1,032.96 |
▼ 4.84 |
969,512 |
|
| 12:22:50 |
1,032.97 |
▼ 4.83 |
962,547 |
|
| 12:17:50 |
1,032.93 |
▼ 4.87 |
950,153 |
|
| 12:12:50 |
1,033.04 |
▼ 4.76 |
935,089 |
|
| 12:07:50 |
1,032.16 |
▼ 5.64 |
926,929 |
|
| 12:02:50 |
1,031.11 |
▼ 6.69 |
918,589 |
|
| 11:57:50 |
1,031.22 |
▼ 6.58 |
908,124 |
|
| 11:52:50 |
1,031.26 |
▼ 6.54 |
899,595 |
|
| 11:47:50 |
1,030.65 |
▼ 7.15 |
890,667 |
|
| 11:42:50 |
1,030.14 |
▼ 7.66 |
879,658 |
|
| 11:37:50 |
1,030.21 |
▼ 7.59 |
865,981 |
|
| 11:32:50 |
1,029.95 |
▼ 7.85 |
852,122 |
|
| 11:27:50 |
1,029.98 |
▼ 7.82 |
833,804 |
|
| 11:22:50 |
1,030.07 |
▼ 7.73 |
819,181 |
|
| 11:17:50 |
1,032.12 |
▼ 5.68 |
803,370 |
|
| 11:12:50 |
1,032.73 |
▼ 5.07 |
788,817 |
|
| 11:07:50 |
1,032.93 |
▼ 4.87 |
770,410 |
|
| 11:02:50 |
1,033.48 |
▼ 4.32 |
747,633 |
|
| 10:57:50 |
1,034.57 |
▼ 3.23 |
722,279 |
|
| 10:52:50 |
1,034.11 |
▼ 3.69 |
708,531 |
|
| 10:47:50 |
1,033.45 |
▼ 4.35 |
692,498 |
|
| 10:42:50 |
1,033.54 |
▼ 4.26 |
673,265 |
|
| 10:37:50 |
1,035.47 |
▼ 2.33 |
652,938 |
|
| 10:32:50 |
1,036.80 |
▼ 1.00 |
627,537 |
|
| 10:27:50 |
1,037.05 |
▼ 0.75 |
594,316 |
|
| 10:22:50 |
1,037.76 |
▼ 0.04 |
572,337 |
|
| 10:17:50 |
1,038.16 |
▲ 0.36 |
556,253 |
|
| 10:12:50 |
1,038.78 |
▲ 0.98 |
539,511 |
|
| 10:07:50 |
1,039.57 |
▲ 1.77 |
521,882 |
|
| 10:02:50 |
1,039.30 |
▲ 1.50 |
499,670 |
|
| 09:57:50 |
1,039.25 |
▲ 1.45 |
466,678 |
|
| 09:52:50 |
1,040.02 |
▲ 2.22 |
443,508 |
|
| 09:47:50 |
1,040.11 |
▲ 2.31 |
417,341 |
|
| 09:42:50 |
1,041.10 |
▲ 3.30 |
387,940 |
|
| 09:37:50 |
1,040.75 |
▲ 2.95 |
357,325 |
|
| 09:32:50 |
1,041.16 |
▲ 3.36 |
321,953 |
|
| 09:27:50 |
1,040.85 |
▲ 3.05 |
277,872 |
|
| 09:22:50 |
1,040.95 |
▲ 3.15 |
241,310 |
|
| 09:17:50 |
1,040.39 |
▲ 2.59 |
198,462 |
|
| 09:12:50 |
1,039.72 |
▲ 1.92 |
155,372 |
|
| 09:07:50 |
1,039.25 |
▲ 1.45 |
110,365 |
|
| 09:06:50 |
1,039.23 |
▲ 1.43 |
100,974 |
|
| 09:05:50 |
1,038.22 |
▲ 0.42 |
90,744 |
|
| 09:04:50 |
1,037.98 |
▲ 0.18 |
79,909 |
|
| 09:03:50 |
1,038.17 |
▲ 0.37 |
67,118 |
|
| 09:02:50 |
1,037.84 |
▲ 0.04 |
54,004 |
|
| 09:01:50 |
1,038.15 |
▲ 0.35 |
36,514 |
|
| 09:00:50 |
1,039.03 |
▲ 1.23 |
23,312 |
|
|
|
|
|
08.03 15:59
코스피 시간대별 지수
