|
|
 05.27 15:59 |
전체 l 8주간 l 차트 |
|
코스피 |
코스닥 |
| 지수 |
전일 |
2,638.05 |
2,612.45 |
873.97 |
871.43 |
| 전일비 |
등락률 |
▲ 25.60 |
▲ 0.98% |
▲ 2.54 |
▲ 0.29% |
| 시가/고가/저가 |
2,640.75 / 2,644.71 / 2,631.49 |
881.41 / 883.36 / 873.21 |
| 상한가/상승/보합/하락/하한가 |
↑0 / ▲638 / 89 / ▼201 / ↓0 |
↑2 / ▲797 / 170 / ▼512 / ↓0 |
| 거래량(천주) |
전일동시간대비 |
590,813 |
▲ 7,211 |
1,275,325 |
▲ 350,301 |
| 거래대금(백만원) |
전일동시간대비 |
8,028,158 |
▼ 448,050 |
7,608,486 |
▲ 364,905 |
| 52주 최고 |
등락률 |
3,316.08 |
▼ 20.45% |
1,062.03 |
▼ 17.71% |
| 52주 최저 |
등락률 |
2,546.80 |
▲ 3.58% |
831.59 |
▲ 5.10% |
| 연중 최고 |
등락률 |
3,010.77 |
▼ 12.38% |
1,041.29 |
▼ 16.07% |
| 연중 최저 |
등락률 |
2,546.80 |
▲ 3.58% |
831.59 |
▲ 5.10% |
|
지수 |
전일비 |
거래량 |
베이시스 |
미결제약정(계약) |
전일비 |
| 선물 22년 6월물 |
348.90 |
▲ 4.1 |
220,913(계약) |
0.86 |
295,710 |
▲ 261,190 |
| KOSPI 200 |
348.04 |
▲ 3.78 |
133,072(천주) |
- |
- |
- |
|
 코스피 시간대별 지수
| 시간 |
현재가 |
전일비 |
거래량 |
| 15:30:30 |
2,637.95 |
▲ 25.50 |
579,905 |
|
| 15:29:50 |
2,636.63 |
▲ 24.18 |
569,746 |
|
| 15:28:50 |
2,636.63 |
▲ 24.18 |
569,746 |
|
| 15:27:50 |
2,636.63 |
▲ 24.18 |
569,746 |
|
| 15:26:50 |
2,636.63 |
▲ 24.18 |
569,746 |
|
| 15:25:50 |
2,636.63 |
▲ 24.18 |
569,746 |
|
| 15:24:50 |
2,636.63 |
▲ 24.18 |
569,746 |
|
| 15:23:50 |
2,636.63 |
▲ 24.18 |
569,746 |
|
| 15:22:50 |
2,636.63 |
▲ 24.18 |
569,746 |
|
| 15:21:50 |
2,636.63 |
▲ 24.18 |
569,746 |
|
| 15:20:50 |
2,636.63 |
▲ 24.18 |
569,746 |
|
| 15:15:50 |
2,635.62 |
▲ 23.17 |
561,339 |
|
| 15:10:50 |
2,635.88 |
▲ 23.43 |
553,265 |
|
| 15:05:50 |
2,634.23 |
▲ 21.78 |
546,468 |
|
| 15:00:50 |
2,635.16 |
▲ 22.71 |
540,647 |
|
| 14:55:50 |
2,634.11 |
▲ 21.66 |
534,298 |
|
| 14:50:50 |
2,635.06 |
▲ 22.61 |
527,017 |
|
| 14:45:50 |
2,634.60 |
▲ 22.15 |
518,880 |
|
| 14:40:50 |
2,636.28 |
▲ 23.83 |
509,916 |
|
| 14:35:50 |
2,637.06 |
▲ 24.61 |
504,569 |
|
| 14:30:50 |
2,635.70 |
▲ 23.25 |
500,288 |
|
| 14:25:50 |
2,636.40 |
▲ 23.95 |
494,522 |
|
| 14:20:50 |
2,637.59 |
▲ 25.14 |
489,888 |
|
| 14:15:50 |
2,635.43 |
▲ 22.98 |
484,896 |
|
| 14:10:50 |
2,635.60 |
▲ 23.15 |
479,069 |
|
| 14:05:50 |
2,635.39 |
▲ 22.94 |
473,679 |
|
| 14:00:50 |
2,635.88 |
▲ 23.43 |
469,270 |
|
| 13:55:50 |
2,636.98 |
▲ 24.53 |
464,436 |
|
| 13:50:50 |
2,638.24 |
▲ 25.79 |
459,486 |
|
| 13:45:50 |
2,637.83 |
▲ 25.38 |
454,239 |
|
| 13:40:50 |
2,637.98 |
▲ 25.53 |
447,887 |
|
| 13:35:50 |
2,638.27 |
▲ 25.82 |
440,224 |
|
| 13:30:50 |
2,638.93 |
▲ 26.48 |
433,849 |
|
| 13:25:50 |
2,638.37 |
▲ 25.92 |
428,420 |
|
| 13:20:50 |
2,637.77 |
▲ 25.32 |
420,923 |
|
| 13:15:50 |
2,636.73 |
▲ 24.28 |
416,751 |
|
| 13:10:50 |
2,637.32 |
▲ 24.87 |
410,021 |
|
| 13:05:50 |
2,636.47 |
▲ 24.02 |
402,479 |
|
| 13:00:50 |
2,635.42 |
▲ 22.97 |
397,330 |
|
| 12:55:50 |
2,634.54 |
▲ 22.09 |
393,415 |
|
| 12:50:50 |
2,634.94 |
▲ 22.49 |
390,327 |
|
| 12:45:50 |
2,634.77 |
▲ 22.32 |
384,761 |
|
| 12:40:50 |
2,635.82 |
▲ 23.37 |
379,179 |
|
| 12:35:50 |
2,635.37 |
▲ 22.92 |
373,882 |
|
| 12:30:50 |
2,636.90 |
▲ 24.45 |
370,998 |
|
| 12:25:50 |
2,635.27 |
▲ 22.82 |
367,504 |
|
| 12:20:50 |
2,635.39 |
▲ 22.94 |
363,495 |
|
| 12:15:50 |
2,634.75 |
▲ 22.30 |
359,410 |
|
| 12:10:50 |
2,634.29 |
▲ 21.84 |
353,940 |
|
| 12:05:50 |
2,633.33 |
▲ 20.88 |
349,249 |
|
| 12:00:50 |
2,634.11 |
▲ 21.66 |
342,546 |
|
| 11:55:50 |
2,634.30 |
▲ 21.85 |
335,164 |
|
| 11:50:50 |
2,634.10 |
▲ 21.65 |
326,288 |
|
| 11:45:50 |
2,634.85 |
▲ 22.40 |
320,248 |
|
| 11:40:50 |
2,635.97 |
▲ 23.52 |
314,397 |
|
| 11:35:50 |
2,634.16 |
▲ 21.71 |
306,081 |
|
| 11:30:50 |
2,636.21 |
▲ 23.76 |
299,296 |
|
| 11:25:50 |
2,637.12 |
▲ 24.67 |
288,180 |
|
| 11:20:50 |
2,637.41 |
▲ 24.96 |
277,569 |
|
| 11:15:50 |
2,637.95 |
▲ 25.50 |
269,640 |
|
| 11:10:50 |
2,639.85 |
▲ 27.40 |
262,265 |
|
| 11:05:50 |
2,641.31 |
▲ 28.86 |
256,058 |
|
| 11:00:50 |
2,640.24 |
▲ 27.79 |
249,889 |
|
| 10:55:50 |
2,640.57 |
▲ 28.12 |
244,776 |
|
| 10:50:50 |
2,638.68 |
▲ 26.23 |
239,516 |
|
| 10:45:50 |
2,636.77 |
▲ 24.32 |
234,259 |
|
| 10:40:50 |
2,637.91 |
▲ 25.46 |
228,450 |
|
| 10:35:50 |
2,641.96 |
▲ 29.51 |
222,114 |
|
| 10:30:50 |
2,642.55 |
▲ 30.10 |
216,643 |
|
| 10:25:50 |
2,643.79 |
▲ 31.34 |
211,767 |
|
| 10:20:50 |
2,643.04 |
▲ 30.59 |
204,614 |
|
| 10:15:50 |
2,638.77 |
▲ 26.32 |
195,442 |
|
| 10:10:50 |
2,637.37 |
▲ 24.92 |
188,728 |
|
| 10:05:50 |
2,635.49 |
▲ 23.04 |
179,552 |
|
| 10:00:50 |
2,637.23 |
▲ 24.78 |
171,485 |
|
| 09:55:50 |
2,636.93 |
▲ 24.48 |
163,267 |
|
| 09:50:50 |
2,632.99 |
▲ 20.54 |
153,736 |
|
| 09:45:50 |
2,633.60 |
▲ 21.15 |
143,549 |
|
| 09:40:50 |
2,633.86 |
▲ 21.41 |
134,044 |
|
| 09:35:50 |
2,638.83 |
▲ 26.38 |
124,593 |
|
| 09:30:50 |
2,637.38 |
▲ 24.93 |
111,367 |
|
| 09:25:50 |
2,638.75 |
▲ 26.30 |
101,753 |
|
| 09:20:50 |
2,640.08 |
▲ 27.63 |
92,367 |
|
| 09:15:50 |
2,639.38 |
▲ 26.93 |
80,186 |
|
| 09:10:50 |
2,640.39 |
▲ 27.94 |
64,232 |
|
| 09:06:50 |
2,644.53 |
▲ 32.08 |
46,830 |
|
| 09:05:50 |
2,644.71 |
▲ 32.26 |
41,884 |
|
| 09:04:50 |
2,644.62 |
▲ 32.17 |
36,881 |
|
| 09:03:50 |
2,642.39 |
▲ 29.94 |
30,957 |
|
| 09:02:50 |
2,642.73 |
▲ 30.28 |
23,984 |
|
| 09:01:50 |
2,639.10 |
▲ 26.65 |
16,252 |
|
| 09:00:50 |
2,639.04 |
▲ 26.59 |
10,787 |
|
|
|
코스닥 시간대별 지수
| 시간 |
현재가 |
전일비 |
거래량 |
| 15:32:30 |
873.96 |
▲ 2.53 |
1,245,708 |
|
| 15:31:50 |
873.96 |
▲ 2.53 |
1,244,800 |
|
| 15:30:50 |
873.96 |
▲ 2.53 |
1,244,800 |
|
| 15:29:50 |
873.81 |
▲ 2.38 |
1,227,290 |
|
| 15:28:50 |
873.81 |
▲ 2.38 |
1,227,290 |
|
| 15:27:50 |
873.81 |
▲ 2.38 |
1,227,290 |
|
| 15:26:50 |
873.81 |
▲ 2.38 |
1,227,290 |
|
| 15:25:50 |
873.81 |
▲ 2.38 |
1,227,290 |
|
| 15:24:50 |
873.81 |
▲ 2.38 |
1,227,290 |
|
| 15:23:50 |
873.81 |
▲ 2.38 |
1,227,290 |
|
| 15:22:50 |
873.81 |
▲ 2.38 |
1,227,290 |
|
| 15:17:50 |
873.45 |
▲ 2.02 |
1,216,060 |
|
| 15:12:50 |
873.49 |
▲ 2.06 |
1,197,629 |
|
| 15:07:50 |
873.74 |
▲ 2.31 |
1,183,253 |
|
| 15:02:50 |
873.70 |
▲ 2.27 |
1,171,943 |
|
| 14:57:50 |
873.27 |
▲ 1.84 |
1,158,921 |
|
| 14:52:50 |
873.70 |
▲ 2.27 |
1,147,844 |
|
| 14:47:50 |
874.12 |
▲ 2.69 |
1,136,362 |
|
| 14:42:50 |
874.13 |
▲ 2.70 |
1,124,437 |
|
| 14:37:50 |
874.54 |
▲ 3.11 |
1,115,886 |
|
| 14:32:50 |
874.65 |
▲ 3.22 |
1,106,098 |
|
| 14:27:50 |
874.27 |
▲ 2.84 |
1,093,676 |
|
| 14:22:50 |
874.33 |
▲ 2.90 |
1,083,457 |
|
| 14:17:50 |
874.25 |
▲ 2.82 |
1,073,309 |
|
| 14:12:50 |
873.87 |
▲ 2.44 |
1,063,631 |
|
| 14:07:50 |
874.35 |
▲ 2.92 |
1,050,138 |
|
| 14:02:50 |
874.18 |
▲ 2.75 |
1,040,794 |
|
| 13:57:50 |
874.69 |
▲ 3.26 |
1,028,350 |
|
| 13:52:50 |
875.20 |
▲ 3.77 |
1,020,090 |
|
| 13:47:50 |
875.49 |
▲ 4.06 |
1,011,089 |
|
| 13:42:50 |
875.78 |
▲ 4.35 |
1,001,408 |
|
| 13:37:50 |
876.21 |
▲ 4.78 |
990,436 |
|
| 13:32:50 |
876.08 |
▲ 4.65 |
978,539 |
|
| 13:27:50 |
875.72 |
▲ 4.29 |
961,919 |
|
| 13:22:50 |
875.88 |
▲ 4.45 |
944,826 |
|
| 13:17:50 |
875.83 |
▲ 4.40 |
930,112 |
|
| 13:12:50 |
876.13 |
▲ 4.70 |
920,482 |
|
| 13:07:50 |
875.53 |
▲ 4.10 |
912,372 |
|
| 13:02:50 |
875.10 |
▲ 3.67 |
900,896 |
|
| 12:57:50 |
874.74 |
▲ 3.31 |
890,596 |
|
| 12:52:50 |
874.40 |
▲ 2.97 |
880,516 |
|
| 12:47:50 |
874.40 |
▲ 2.97 |
870,599 |
|
| 12:42:50 |
874.55 |
▲ 3.12 |
856,551 |
|
| 12:37:50 |
875.12 |
▲ 3.69 |
837,065 |
|
| 12:32:50 |
875.27 |
▲ 3.84 |
827,487 |
|
| 12:27:50 |
875.37 |
▲ 3.94 |
815,313 |
|
| 12:22:50 |
875.09 |
▲ 3.66 |
805,710 |
|
| 12:17:50 |
874.50 |
▲ 3.07 |
797,402 |
|
| 12:12:50 |
874.35 |
▲ 2.92 |
789,168 |
|
| 12:07:50 |
873.95 |
▲ 2.52 |
781,185 |
|
| 12:02:50 |
873.76 |
▲ 2.33 |
773,483 |
|
| 11:57:50 |
874.01 |
▲ 2.58 |
763,917 |
|
| 11:52:50 |
874.20 |
▲ 2.77 |
754,111 |
|
| 11:47:50 |
874.53 |
▲ 3.10 |
743,281 |
|
| 11:42:50 |
874.62 |
▲ 3.19 |
733,069 |
|
| 11:37:50 |
874.43 |
▲ 3.00 |
722,210 |
|
| 11:32:50 |
874.54 |
▲ 3.11 |
709,502 |
|
| 11:27:50 |
874.98 |
▲ 3.55 |
686,817 |
|
| 11:22:50 |
875.46 |
▲ 4.03 |
663,712 |
|
| 11:17:50 |
875.52 |
▲ 4.09 |
642,453 |
|
| 11:12:50 |
876.78 |
▲ 5.35 |
625,627 |
|
| 11:07:50 |
877.32 |
▲ 5.89 |
608,914 |
|
| 11:02:50 |
877.42 |
▲ 5.99 |
593,052 |
|
| 10:57:50 |
877.56 |
▲ 6.13 |
578,707 |
|
| 10:52:50 |
877.76 |
▲ 6.33 |
567,456 |
|
| 10:47:50 |
876.96 |
▲ 5.53 |
555,578 |
|
| 10:42:50 |
877.05 |
▲ 5.62 |
541,607 |
|
| 10:37:50 |
878.30 |
▲ 6.87 |
523,364 |
|
| 10:32:50 |
878.54 |
▲ 7.11 |
505,522 |
|
| 10:27:50 |
878.89 |
▲ 7.46 |
487,117 |
|
| 10:22:50 |
878.77 |
▲ 7.34 |
473,828 |
|
| 10:17:50 |
877.83 |
▲ 6.40 |
461,615 |
|
| 10:12:50 |
877.58 |
▲ 6.15 |
446,613 |
|
| 10:07:50 |
877.29 |
▲ 5.86 |
431,905 |
|
| 10:02:50 |
877.39 |
▲ 5.96 |
412,243 |
|
| 09:57:50 |
878.21 |
▲ 6.78 |
387,367 |
|
| 09:52:50 |
876.99 |
▲ 5.56 |
366,374 |
|
| 09:47:50 |
877.08 |
▲ 5.65 |
339,587 |
|
| 09:42:50 |
877.67 |
▲ 6.24 |
315,832 |
|
| 09:37:50 |
878.90 |
▲ 7.47 |
290,800 |
|
| 09:32:50 |
880.51 |
▲ 9.08 |
262,732 |
|
| 09:27:50 |
880.20 |
▲ 8.77 |
224,662 |
|
| 09:22:50 |
881.12 |
▲ 9.69 |
194,709 |
|
| 09:17:50 |
880.92 |
▲ 9.49 |
165,852 |
|
| 09:12:50 |
880.63 |
▲ 9.20 |
131,507 |
|
| 09:07:50 |
881.62 |
▲ 10.19 |
97,169 |
|
| 09:06:50 |
882.14 |
▲ 10.71 |
87,985 |
|
| 09:05:50 |
882.43 |
▲ 11.00 |
80,166 |
|
| 09:04:50 |
883.02 |
▲ 11.59 |
71,486 |
|
| 09:03:50 |
883.33 |
▲ 11.90 |
60,625 |
|
| 09:02:50 |
883.26 |
▲ 11.83 |
49,576 |
|
| 09:01:50 |
881.74 |
▲ 10.31 |
38,123 |
|
| 09:00:50 |
881.57 |
▲ 10.14 |
26,434 |
|
|
|
|
|
05.27 15:59
코스피 시간대별 지수
