|
|
 09.24 15:59 |
전체 l 8주간 l 차트 |
|
코스피 |
코스닥 |
| 지수 |
전일 |
2,272.70 |
2,333.24 |
806.95 |
843.45 |
| 전일비 |
등락률 |
▼ 60.54 |
▼ 2.59% |
▼ 36.50 |
▼ 4.33% |
| 시가/고가/저가 |
2,295.62 / 2,309.74 / 2,268.88 |
825.74 / 833.04 / 804.28 |
| 상한가/상승/보합/하락/하한가 |
↑2 / ▲66 / 9 / ▼831 / ↓0 |
↑6 / ▲131 / 34 / ▼1197 / ↓0 |
| 거래량(천주) |
전일동시간대비 |
714,881 |
▼ 10,520 |
2,196,877 |
▼ 14,887 |
| 거래대금(백만원) |
전일동시간대비 |
12,469,005 |
▼ 923,156 |
15,462,868 |
▲ 2,565,171 |
| 52주 최고 |
등락률 |
2,458.17 |
▼ 7.55% |
905.56 |
▼ 10.89% |
| 52주 최저 |
등락률 |
1,439.43 |
▲ 57.89% |
419.55 |
▲ 92.34% |
| 연중 최고 |
등락률 |
2,458.17 |
▼ 7.55% |
905.56 |
▼ 10.89% |
| 연중 최저 |
등락률 |
1,439.43 |
▲ 57.89% |
419.55 |
▲ 92.34% |
|
지수 |
전일비 |
거래량 |
베이시스 |
미결제약정(계약) |
전일비 |
| 선물 20년 12월물 |
301.45 |
▼ 7.85 |
375,630(계약) |
-1.03 |
285,302 |
▲ 254,347 |
| KOSPI 200 |
302.48 |
▼ 7.16 |
181,246(천주) |
- |
- |
- |
|
 코스피 시간대별 지수
| 시간 |
현재가 |
전일비 |
거래량 |
| 15:32:50 |
2,272.68 |
▼ 60.56 |
705,874 |
|
| 15:31:50 |
2,272.55 |
▼ 60.69 |
705,703 |
|
| 15:30:50 |
2,272.55 |
▼ 60.69 |
705,703 |
|
| 15:29:50 |
2,274.75 |
▼ 58.49 |
691,730 |
|
| 15:28:50 |
2,274.75 |
▼ 58.49 |
691,730 |
|
| 15:27:50 |
2,274.75 |
▼ 58.49 |
691,730 |
|
| 15:26:50 |
2,274.75 |
▼ 58.49 |
691,730 |
|
| 15:25:50 |
2,274.75 |
▼ 58.49 |
691,730 |
|
| 15:24:50 |
2,274.75 |
▼ 58.49 |
691,730 |
|
| 15:23:50 |
2,274.75 |
▼ 58.49 |
691,730 |
|
| 15:22:50 |
2,274.75 |
▼ 58.49 |
691,730 |
|
| 15:17:50 |
2,275.36 |
▼ 57.88 |
686,277 |
|
| 15:12:50 |
2,277.53 |
▼ 55.71 |
676,913 |
|
| 15:07:50 |
2,280.25 |
▼ 52.99 |
669,407 |
|
| 15:02:50 |
2,283.51 |
▼ 49.73 |
661,732 |
|
| 14:57:50 |
2,280.03 |
▼ 53.21 |
654,621 |
|
| 14:52:50 |
2,278.26 |
▼ 54.98 |
647,318 |
|
| 14:47:50 |
2,273.50 |
▼ 59.74 |
639,342 |
|
| 14:42:50 |
2,270.93 |
▼ 62.31 |
631,241 |
|
| 14:37:50 |
2,273.68 |
▼ 59.56 |
624,205 |
|
| 14:32:50 |
2,274.70 |
▼ 58.54 |
617,587 |
|
| 14:27:50 |
2,269.59 |
▼ 63.65 |
609,453 |
|
| 14:22:50 |
2,272.26 |
▼ 60.98 |
598,210 |
|
| 14:17:50 |
2,277.13 |
▼ 56.11 |
589,627 |
|
| 14:12:50 |
2,278.44 |
▼ 54.80 |
583,677 |
|
| 14:07:50 |
2,276.60 |
▼ 56.64 |
578,774 |
|
| 14:02:50 |
2,273.01 |
▼ 60.23 |
571,551 |
|
| 13:57:50 |
2,273.79 |
▼ 59.45 |
559,640 |
|
| 13:52:50 |
2,277.23 |
▼ 56.01 |
549,054 |
|
| 13:47:50 |
2,278.46 |
▼ 54.78 |
541,188 |
|
| 13:42:50 |
2,280.01 |
▼ 53.23 |
529,459 |
|
| 13:37:50 |
2,282.70 |
▼ 50.54 |
522,686 |
|
| 13:32:50 |
2,284.03 |
▼ 49.21 |
516,185 |
|
| 13:27:50 |
2,288.46 |
▼ 44.78 |
509,705 |
|
| 13:22:50 |
2,289.40 |
▼ 43.84 |
504,567 |
|
| 13:17:50 |
2,293.44 |
▼ 39.80 |
499,589 |
|
| 13:12:50 |
2,291.98 |
▼ 41.26 |
494,043 |
|
| 13:07:50 |
2,289.64 |
▼ 43.60 |
488,648 |
|
| 13:02:50 |
2,286.93 |
▼ 46.31 |
482,483 |
|
| 12:57:50 |
2,287.86 |
▼ 45.38 |
476,825 |
|
| 12:52:50 |
2,287.19 |
▼ 46.05 |
471,630 |
|
| 12:47:50 |
2,287.79 |
▼ 45.45 |
466,744 |
|
| 12:42:50 |
2,290.14 |
▼ 43.10 |
461,906 |
|
| 12:37:50 |
2,288.34 |
▼ 44.90 |
458,097 |
|
| 12:32:50 |
2,285.36 |
▼ 47.88 |
453,617 |
|
| 12:27:50 |
2,287.45 |
▼ 45.79 |
449,919 |
|
| 12:22:50 |
2,288.23 |
▼ 45.01 |
446,320 |
|
| 12:17:50 |
2,291.04 |
▼ 42.20 |
441,396 |
|
| 12:12:50 |
2,289.94 |
▼ 43.30 |
437,396 |
|
| 12:07:50 |
2,285.26 |
▼ 47.98 |
431,999 |
|
| 12:02:50 |
2,283.83 |
▼ 49.41 |
427,100 |
|
| 11:57:50 |
2,280.25 |
▼ 52.99 |
420,519 |
|
| 11:52:50 |
2,279.97 |
▼ 53.27 |
412,100 |
|
| 11:47:50 |
2,284.10 |
▼ 49.14 |
405,520 |
|
| 11:42:50 |
2,284.25 |
▼ 48.99 |
400,971 |
|
| 11:37:50 |
2,281.66 |
▼ 51.58 |
394,442 |
|
| 11:32:50 |
2,288.41 |
▼ 44.83 |
381,219 |
|
| 11:27:50 |
2,288.19 |
▼ 45.05 |
369,771 |
|
| 11:22:50 |
2,291.44 |
▼ 41.80 |
361,600 |
|
| 11:17:50 |
2,293.85 |
▼ 39.39 |
356,176 |
|
| 11:12:50 |
2,292.79 |
▼ 40.45 |
349,625 |
|
| 11:07:50 |
2,288.75 |
▼ 44.49 |
341,683 |
|
| 11:02:50 |
2,291.02 |
▼ 42.22 |
326,374 |
|
| 10:57:50 |
2,292.76 |
▼ 40.48 |
311,400 |
|
| 10:52:50 |
2,297.93 |
▼ 35.31 |
298,349 |
|
| 10:47:50 |
2,300.95 |
▼ 32.29 |
285,677 |
|
| 10:42:50 |
2,302.72 |
▼ 30.52 |
274,132 |
|
| 10:37:50 |
2,308.01 |
▼ 25.23 |
264,429 |
|
| 10:32:50 |
2,307.41 |
▼ 25.83 |
256,395 |
|
| 10:27:50 |
2,309.60 |
▼ 23.64 |
249,228 |
|
| 10:22:50 |
2,305.49 |
▼ 27.75 |
241,569 |
|
| 10:17:50 |
2,300.83 |
▼ 32.41 |
234,702 |
|
| 10:12:50 |
2,301.17 |
▼ 32.07 |
228,143 |
|
| 10:07:50 |
2,304.57 |
▼ 28.67 |
219,673 |
|
| 10:02:50 |
2,304.58 |
▼ 28.66 |
210,945 |
|
| 09:57:50 |
2,306.76 |
▼ 26.48 |
200,755 |
|
| 09:52:50 |
2,305.70 |
▼ 27.54 |
189,887 |
|
| 09:47:50 |
2,304.22 |
▼ 29.02 |
179,103 |
|
| 09:42:50 |
2,297.98 |
▼ 35.26 |
168,370 |
|
| 09:37:50 |
2,300.35 |
▼ 32.89 |
156,897 |
|
| 09:32:50 |
2,295.45 |
▼ 37.79 |
143,972 |
|
| 09:27:50 |
2,293.23 |
▼ 40.01 |
126,906 |
|
| 09:22:50 |
2,301.98 |
▼ 31.26 |
108,833 |
|
| 09:17:50 |
2,301.79 |
▼ 31.45 |
92,421 |
|
| 09:12:50 |
2,296.85 |
▼ 36.39 |
74,412 |
|
| 09:07:50 |
2,305.69 |
▼ 27.55 |
52,863 |
|
| 09:06:50 |
2,304.18 |
▼ 29.06 |
48,277 |
|
| 09:05:50 |
2,302.25 |
▼ 30.99 |
43,392 |
|
| 09:04:50 |
2,302.59 |
▼ 30.65 |
38,534 |
|
| 09:03:50 |
2,300.47 |
▼ 32.77 |
33,822 |
|
| 09:02:50 |
2,298.76 |
▼ 34.48 |
28,120 |
|
| 09:01:50 |
2,298.63 |
▼ 34.61 |
22,318 |
|
|
|
코스닥 시간대별 지수
| 시간 |
현재가 |
전일비 |
거래량 |
| 15:32:40 |
806.97 |
▼ 36.48 |
2,168,252 |
|
| 15:31:50 |
806.98 |
▼ 36.47 |
2,168,022 |
|
| 15:30:50 |
806.98 |
▼ 36.47 |
2,168,022 |
|
| 15:29:50 |
807.91 |
▼ 35.54 |
2,144,957 |
|
| 15:28:50 |
807.91 |
▼ 35.54 |
2,144,957 |
|
| 15:27:50 |
807.91 |
▼ 35.54 |
2,144,957 |
|
| 15:26:50 |
807.91 |
▼ 35.54 |
2,144,957 |
|
| 15:25:50 |
807.91 |
▼ 35.54 |
2,144,957 |
|
| 15:24:50 |
807.91 |
▼ 35.54 |
2,144,957 |
|
| 15:23:50 |
807.91 |
▼ 35.54 |
2,144,957 |
|
| 15:22:50 |
807.91 |
▼ 35.54 |
2,144,957 |
|
| 15:17:50 |
808.24 |
▼ 35.21 |
2,126,600 |
|
| 15:12:50 |
809.07 |
▼ 34.38 |
2,097,326 |
|
| 15:07:50 |
810.59 |
▼ 32.86 |
2,072,561 |
|
| 15:02:50 |
812.87 |
▼ 30.58 |
2,048,259 |
|
| 14:57:50 |
813.06 |
▼ 30.39 |
2,029,134 |
|
| 14:52:50 |
810.72 |
▼ 32.73 |
2,012,648 |
|
| 14:47:50 |
808.32 |
▼ 35.13 |
1,994,067 |
|
| 14:42:50 |
806.20 |
▼ 37.25 |
1,975,945 |
|
| 14:37:50 |
807.81 |
▼ 35.64 |
1,959,960 |
|
| 14:32:50 |
807.51 |
▼ 35.94 |
1,943,711 |
|
| 14:27:50 |
804.31 |
▼ 39.14 |
1,921,467 |
|
| 14:22:50 |
807.04 |
▼ 36.41 |
1,894,852 |
|
| 14:17:50 |
809.29 |
▼ 34.16 |
1,872,064 |
|
| 14:12:50 |
810.56 |
▼ 32.89 |
1,853,568 |
|
| 14:07:50 |
810.94 |
▼ 32.51 |
1,836,446 |
|
| 14:02:50 |
809.13 |
▼ 34.32 |
1,816,725 |
|
| 13:57:50 |
809.29 |
▼ 34.16 |
1,788,653 |
|
| 13:52:50 |
812.79 |
▼ 30.66 |
1,762,731 |
|
| 13:47:50 |
812.90 |
▼ 30.55 |
1,743,075 |
|
| 13:42:50 |
813.60 |
▼ 29.85 |
1,713,334 |
|
| 13:37:50 |
815.35 |
▼ 28.10 |
1,689,765 |
|
| 13:32:50 |
816.52 |
▼ 26.93 |
1,668,046 |
|
| 13:27:50 |
819.04 |
▼ 24.41 |
1,645,758 |
|
| 13:22:50 |
820.35 |
▼ 23.10 |
1,634,116 |
|
| 13:17:50 |
820.28 |
▼ 23.17 |
1,618,028 |
|
| 13:12:50 |
819.48 |
▼ 23.97 |
1,606,215 |
|
| 13:07:50 |
818.19 |
▼ 25.26 |
1,593,183 |
|
| 13:02:50 |
817.86 |
▼ 25.59 |
1,579,816 |
|
| 12:57:50 |
818.95 |
▼ 24.50 |
1,558,721 |
|
| 12:52:50 |
819.40 |
▼ 24.05 |
1,541,064 |
|
| 12:47:50 |
819.98 |
▼ 23.47 |
1,528,786 |
|
| 12:42:50 |
820.32 |
▼ 23.13 |
1,514,311 |
|
| 12:37:50 |
819.41 |
▼ 24.04 |
1,498,104 |
|
| 12:32:50 |
818.20 |
▼ 25.25 |
1,483,862 |
|
| 12:27:50 |
818.48 |
▼ 24.97 |
1,471,608 |
|
| 12:22:50 |
819.41 |
▼ 24.04 |
1,459,155 |
|
| 12:17:50 |
819.95 |
▼ 23.50 |
1,446,580 |
|
| 12:12:50 |
818.81 |
▼ 24.64 |
1,432,663 |
|
| 12:07:50 |
816.18 |
▼ 27.27 |
1,416,518 |
|
| 12:02:50 |
815.99 |
▼ 27.46 |
1,399,843 |
|
| 11:57:50 |
813.54 |
▼ 29.91 |
1,376,258 |
|
| 11:52:50 |
814.95 |
▼ 28.50 |
1,348,494 |
|
| 11:47:50 |
817.34 |
▼ 26.11 |
1,312,013 |
|
| 11:42:50 |
818.23 |
▼ 25.22 |
1,290,694 |
|
| 11:37:50 |
815.58 |
▼ 27.87 |
1,265,901 |
|
| 11:32:50 |
818.56 |
▼ 24.89 |
1,224,996 |
|
| 11:27:50 |
820.42 |
▼ 23.03 |
1,185,006 |
|
| 11:22:50 |
823.28 |
▼ 20.17 |
1,160,316 |
|
| 11:17:50 |
823.29 |
▼ 20.16 |
1,136,907 |
|
| 11:12:50 |
823.35 |
▼ 20.10 |
1,114,947 |
|
| 11:07:50 |
822.13 |
▼ 21.32 |
1,093,969 |
|
| 11:02:50 |
822.93 |
▼ 20.52 |
1,055,134 |
|
| 10:57:50 |
824.94 |
▼ 18.51 |
1,021,103 |
|
| 10:52:50 |
826.77 |
▼ 16.68 |
996,494 |
|
| 10:47:50 |
828.63 |
▼ 14.82 |
976,417 |
|
| 10:42:50 |
829.82 |
▼ 13.63 |
956,610 |
|
| 10:37:50 |
831.71 |
▼ 11.74 |
930,728 |
|
| 10:32:50 |
831.19 |
▼ 12.26 |
900,360 |
|
| 10:27:50 |
831.67 |
▼ 11.78 |
865,161 |
|
| 10:22:50 |
830.51 |
▼ 12.94 |
837,902 |
|
| 10:17:50 |
829.24 |
▼ 14.21 |
806,184 |
|
| 10:12:50 |
829.60 |
▼ 13.85 |
775,708 |
|
| 10:07:50 |
830.42 |
▼ 13.03 |
747,190 |
|
| 10:02:50 |
831.03 |
▼ 12.42 |
721,948 |
|
| 09:57:50 |
832.01 |
▼ 11.44 |
690,531 |
|
| 09:52:50 |
830.74 |
▼ 12.71 |
658,850 |
|
| 09:47:50 |
829.65 |
▼ 13.80 |
625,306 |
|
| 09:42:50 |
826.14 |
▼ 17.31 |
592,565 |
|
| 09:37:50 |
826.63 |
▼ 16.82 |
551,475 |
|
| 09:32:50 |
824.75 |
▼ 18.70 |
512,102 |
|
| 09:27:50 |
823.61 |
▼ 19.84 |
458,701 |
|
| 09:22:50 |
829.09 |
▼ 14.36 |
401,500 |
|
| 09:17:50 |
826.97 |
▼ 16.48 |
335,627 |
|
| 09:12:50 |
824.56 |
▼ 18.89 |
263,253 |
|
| 09:07:50 |
830.62 |
▼ 12.83 |
188,384 |
|
| 09:06:50 |
828.72 |
▼ 14.73 |
171,294 |
|
| 09:05:50 |
829.00 |
▼ 14.45 |
155,030 |
|
| 09:04:50 |
828.77 |
▼ 14.68 |
128,803 |
|
| 09:03:50 |
827.70 |
▼ 15.75 |
110,635 |
|
| 09:02:50 |
826.43 |
▼ 17.02 |
87,069 |
|
| 09:01:50 |
825.42 |
▼ 18.03 |
60,707 |
|
|
|
|
|
09.24 15:59
코스피 시간대별 지수
