 코스피 시간대별 지수
| 시간 |
현재가 |
전일비 |
거래량 |
| 14:06:30 |
2,473.21 |
▲ 7.64 |
599,850 |
|
| 14:05:50 |
2,473.69 |
▲ 8.12 |
598,922 |
|
| 14:04:50 |
2,474.02 |
▲ 8.45 |
596,918 |
|
| 14:03:50 |
2,474.70 |
▲ 9.13 |
595,332 |
|
| 14:02:50 |
2,473.58 |
▲ 8.01 |
593,220 |
|
| 14:01:50 |
2,473.06 |
▲ 7.49 |
591,737 |
|
| 14:00:50 |
2,473.72 |
▲ 8.15 |
590,474 |
|
| 13:59:50 |
2,473.16 |
▲ 7.59 |
588,938 |
|
| 13:58:50 |
2,473.85 |
▲ 8.28 |
587,383 |
|
| 13:57:50 |
2,475.15 |
▲ 9.58 |
585,890 |
|
| 13:56:50 |
2,474.94 |
▲ 9.37 |
584,319 |
|
| 13:51:50 |
2,474.17 |
▲ 8.60 |
578,241 |
|
| 13:46:50 |
2,472.80 |
▲ 7.23 |
571,527 |
|
| 13:41:50 |
2,473.89 |
▲ 8.32 |
562,632 |
|
| 13:36:50 |
2,471.65 |
▲ 6.08 |
556,090 |
|
| 13:31:50 |
2,471.01 |
▲ 5.44 |
550,627 |
|
| 13:26:50 |
2,470.59 |
▲ 5.02 |
544,945 |
|
| 13:21:50 |
2,471.26 |
▲ 5.69 |
538,249 |
|
| 13:16:50 |
2,470.61 |
▲ 5.04 |
531,685 |
|
| 13:11:50 |
2,468.92 |
▲ 3.35 |
524,890 |
|
| 13:06:50 |
2,468.66 |
▲ 3.09 |
518,078 |
|
| 13:01:50 |
2,468.21 |
▲ 2.64 |
512,482 |
|
| 12:56:50 |
2,467.82 |
▲ 2.25 |
501,192 |
|
| 12:51:50 |
2,469.34 |
▲ 3.77 |
493,899 |
|
| 12:46:50 |
2,468.72 |
▲ 3.15 |
487,739 |
|
| 12:41:50 |
2,468.47 |
▲ 2.90 |
482,731 |
|
| 12:36:50 |
2,468.53 |
▲ 2.96 |
477,532 |
|
| 12:31:50 |
2,468.52 |
▲ 2.95 |
471,320 |
|
| 12:26:50 |
2,468.39 |
▲ 2.82 |
463,351 |
|
| 12:21:50 |
2,467.72 |
▲ 2.15 |
457,575 |
|
| 12:16:50 |
2,466.61 |
▲ 1.04 |
451,896 |
|
| 12:11:50 |
2,468.36 |
▲ 2.79 |
446,624 |
|
| 12:06:50 |
2,468.27 |
▲ 2.70 |
441,463 |
|
| 12:01:50 |
2,468.40 |
▲ 2.83 |
435,614 |
|
| 11:56:50 |
2,468.39 |
▲ 2.82 |
430,713 |
|
| 11:51:50 |
2,468.15 |
▲ 2.58 |
425,649 |
|
| 11:46:50 |
2,468.78 |
▲ 3.21 |
419,745 |
|
| 11:41:50 |
2,469.62 |
▲ 4.05 |
414,817 |
|
| 11:36:50 |
2,468.77 |
▲ 3.20 |
408,627 |
|
| 11:31:50 |
2,469.02 |
▲ 3.45 |
403,941 |
|
| 11:26:50 |
2,469.28 |
▲ 3.71 |
396,013 |
|
| 11:21:50 |
2,467.47 |
▲ 1.90 |
389,768 |
|
| 11:16:50 |
2,468.01 |
▲ 2.44 |
384,860 |
|
| 11:11:50 |
2,467.34 |
▲ 1.77 |
380,195 |
|
| 11:06:50 |
2,464.81 |
▼ 0.76 |
375,887 |
|
| 11:01:50 |
2,466.14 |
▲ 0.57 |
369,932 |
|
| 10:56:50 |
2,466.49 |
▲ 0.92 |
364,474 |
|
| 10:51:50 |
2,466.95 |
▲ 1.38 |
359,728 |
|
| 10:46:50 |
2,467.80 |
▲ 2.23 |
353,524 |
|
| 10:41:50 |
2,465.30 |
▼ 0.27 |
345,340 |
|
| 10:36:50 |
2,465.91 |
▲ 0.34 |
339,473 |
|
| 10:31:50 |
2,466.18 |
▲ 0.61 |
332,804 |
|
| 10:26:50 |
2,468.63 |
▲ 3.06 |
326,194 |
|
| 10:21:50 |
2,468.56 |
▲ 2.99 |
317,369 |
|
| 10:16:50 |
2,467.28 |
▲ 1.71 |
305,855 |
|
| 10:11:50 |
2,470.15 |
▲ 4.58 |
293,488 |
|
| 10:06:50 |
2,474.59 |
▲ 9.02 |
285,685 |
|
| 10:01:50 |
2,471.94 |
▲ 6.37 |
276,552 |
|
| 09:56:50 |
2,474.23 |
▲ 8.66 |
268,754 |
|
| 09:51:50 |
2,472.48 |
▲ 6.91 |
258,379 |
|
| 09:46:50 |
2,472.59 |
▲ 7.02 |
248,660 |
|
| 09:41:50 |
2,472.12 |
▲ 6.55 |
237,388 |
|
| 09:36:50 |
2,470.54 |
▲ 4.97 |
223,957 |
|
| 09:31:50 |
2,464.68 |
▼ 0.89 |
210,751 |
|
| 09:26:50 |
2,461.30 |
▼ 4.27 |
189,828 |
|
| 09:21:50 |
2,461.98 |
▼ 3.59 |
163,748 |
|
| 09:16:50 |
2,462.97 |
▼ 2.60 |
141,382 |
|
| 09:11:50 |
2,463.87 |
▼ 1.70 |
95,346 |
|
| 09:09:50 |
2,463.31 |
▼ 2.26 |
87,545 |
|
| 09:08:50 |
2,461.69 |
▼ 3.88 |
78,607 |
|
| 09:07:50 |
2,462.26 |
▼ 3.31 |
72,061 |
|
| 09:06:50 |
2,465.06 |
▼ 0.51 |
65,485 |
|
| 09:05:50 |
2,465.56 |
▼ 0.01 |
58,521 |
|
| 09:04:50 |
2,462.35 |
▼ 3.22 |
49,023 |
|
| 09:03:50 |
2,461.29 |
▼ 4.28 |
40,832 |
|
| 09:02:50 |
2,462.47 |
▼ 3.10 |
31,867 |
|
| 09:01:50 |
2,462.93 |
▼ 2.64 |
18,205 |
|
|
|
코스닥 시간대별 지수
| 시간 |
현재가 |
전일비 |
거래량 |
| 14:06:30 |
869.06 |
▼ 3.90 |
707,209 |
|
| 14:05:50 |
869.11 |
▼ 3.85 |
706,139 |
|
| 14:04:50 |
869.28 |
▼ 3.68 |
703,560 |
|
| 14:03:50 |
869.67 |
▼ 3.29 |
700,984 |
|
| 14:02:50 |
869.71 |
▼ 3.25 |
699,100 |
|
| 14:01:50 |
869.94 |
▼ 3.02 |
697,000 |
|
| 14:00:50 |
869.12 |
▼ 3.84 |
694,716 |
|
| 13:59:50 |
869.11 |
▼ 3.85 |
692,865 |
|
| 13:58:50 |
869.35 |
▼ 3.61 |
690,589 |
|
| 13:57:50 |
869.10 |
▼ 3.86 |
688,155 |
|
| 13:56:50 |
870.22 |
▼ 2.74 |
686,260 |
|
| 13:51:50 |
869.73 |
▼ 3.23 |
677,663 |
|
| 13:46:50 |
869.24 |
▼ 3.72 |
670,109 |
|
| 13:41:50 |
869.15 |
▼ 3.81 |
663,916 |
|
| 13:36:50 |
869.24 |
▼ 3.72 |
657,323 |
|
| 13:31:50 |
869.35 |
▼ 3.61 |
651,178 |
|
| 13:26:50 |
868.76 |
▼ 4.20 |
645,442 |
|
| 13:21:50 |
868.80 |
▼ 4.16 |
638,731 |
|
| 13:16:50 |
868.09 |
▼ 4.87 |
632,257 |
|
| 13:11:50 |
868.05 |
▼ 4.91 |
626,689 |
|
| 13:06:50 |
867.76 |
▼ 5.20 |
620,751 |
|
| 13:01:50 |
867.56 |
▼ 5.40 |
614,936 |
|
| 12:56:50 |
867.68 |
▼ 5.28 |
609,777 |
|
| 12:51:50 |
867.87 |
▼ 5.09 |
603,941 |
|
| 12:46:50 |
867.94 |
▼ 5.02 |
598,581 |
|
| 12:41:50 |
867.94 |
▼ 5.02 |
593,519 |
|
| 12:36:50 |
867.96 |
▼ 5.00 |
588,200 |
|
| 12:31:50 |
867.75 |
▼ 5.21 |
582,163 |
|
| 12:26:50 |
867.92 |
▼ 5.04 |
574,944 |
|
| 12:21:50 |
867.73 |
▼ 5.23 |
566,761 |
|
| 12:16:50 |
868.03 |
▼ 4.93 |
556,369 |
|
| 12:11:50 |
868.60 |
▼ 4.36 |
542,906 |
|
| 12:06:50 |
868.40 |
▼ 4.56 |
533,708 |
|
| 12:01:50 |
868.49 |
▼ 4.47 |
525,745 |
|
| 11:56:50 |
868.70 |
▼ 4.26 |
516,572 |
|
| 11:51:50 |
869.71 |
▼ 3.25 |
509,161 |
|
| 11:46:50 |
869.69 |
▼ 3.27 |
503,139 |
|
| 11:41:50 |
870.22 |
▼ 2.74 |
497,133 |
|
| 11:36:50 |
870.24 |
▼ 2.72 |
490,683 |
|
| 11:31:50 |
870.15 |
▼ 2.81 |
484,520 |
|
| 11:26:50 |
870.63 |
▼ 2.33 |
477,444 |
|
| 11:21:50 |
870.47 |
▼ 2.49 |
470,306 |
|
| 11:16:50 |
870.12 |
▼ 2.84 |
463,461 |
|
| 11:11:50 |
869.99 |
▼ 2.97 |
456,050 |
|
| 11:06:50 |
869.94 |
▼ 3.02 |
448,320 |
|
| 11:01:50 |
870.20 |
▼ 2.76 |
441,431 |
|
| 10:56:50 |
870.21 |
▼ 2.75 |
434,687 |
|
| 10:51:50 |
869.89 |
▼ 3.07 |
426,335 |
|
| 10:46:50 |
870.28 |
▼ 2.68 |
417,289 |
|
| 10:41:50 |
870.35 |
▼ 2.61 |
406,631 |
|
| 10:36:50 |
870.16 |
▼ 2.80 |
397,623 |
|
| 10:31:50 |
870.57 |
▼ 2.39 |
388,210 |
|
| 10:26:50 |
870.21 |
▼ 2.75 |
378,883 |
|
| 10:21:50 |
869.82 |
▼ 3.14 |
365,318 |
|
| 10:16:50 |
870.80 |
▼ 2.16 |
351,786 |
|
| 10:11:50 |
871.08 |
▼ 1.88 |
335,317 |
|
| 10:06:50 |
872.09 |
▼ 0.87 |
319,994 |
|
| 10:01:50 |
872.36 |
▼ 0.60 |
306,076 |
|
| 09:56:50 |
872.26 |
▼ 0.70 |
293,933 |
|
| 09:51:50 |
871.38 |
▼ 1.58 |
280,694 |
|
| 09:46:50 |
871.50 |
▼ 1.46 |
265,964 |
|
| 09:41:50 |
872.18 |
▼ 0.78 |
249,287 |
|
| 09:36:50 |
871.94 |
▼ 1.02 |
234,013 |
|
| 09:31:50 |
870.53 |
▼ 2.43 |
215,570 |
|
| 09:26:50 |
870.84 |
▼ 2.12 |
190,698 |
|
| 09:21:50 |
871.35 |
▼ 1.61 |
155,363 |
|
| 09:16:50 |
872.23 |
▼ 0.73 |
127,876 |
|
| 09:11:50 |
872.05 |
▼ 0.91 |
101,570 |
|
| 09:09:50 |
872.66 |
▼ 0.30 |
90,130 |
|
| 09:08:50 |
872.70 |
▼ 0.26 |
83,132 |
|
| 09:07:50 |
872.98 |
▲ 0.02 |
75,858 |
|
| 09:06:50 |
873.73 |
▲ 0.77 |
67,996 |
|
| 09:05:50 |
874.11 |
▲ 1.15 |
60,358 |
|
| 09:04:50 |
873.21 |
▲ 0.25 |
52,231 |
|
| 09:03:50 |
873.65 |
▲ 0.69 |
44,854 |
|
| 09:02:50 |
874.16 |
▲ 1.20 |
36,312 |
|
| 09:01:50 |
874.55 |
▲ 1.59 |
27,068 |
|
|
