 코스피 시간대별 지수
| 시간 |
현재가 |
전일비 |
거래량 |
| 15:32:30 |
2,148.31 |
▼ 19.20 |
316,734 |
|
| 15:31:50 |
2,148.31 |
▼ 19.20 |
316,734 |
|
| 15:30:50 |
2,148.31 |
▼ 19.20 |
316,734 |
|
| 15:29:50 |
2,148.67 |
▼ 18.84 |
309,243 |
|
| 15:28:50 |
2,148.67 |
▼ 18.84 |
309,243 |
|
| 15:27:50 |
2,148.67 |
▼ 18.84 |
309,243 |
|
| 15:26:50 |
2,148.67 |
▼ 18.84 |
309,243 |
|
| 15:25:50 |
2,148.67 |
▼ 18.84 |
309,243 |
|
| 15:24:50 |
2,148.67 |
▼ 18.84 |
309,243 |
|
| 15:23:50 |
2,148.67 |
▼ 18.84 |
309,243 |
|
| 15:22:50 |
2,148.67 |
▼ 18.84 |
309,243 |
|
| 15:17:50 |
2,148.67 |
▼ 18.84 |
303,903 |
|
| 15:12:50 |
2,147.55 |
▼ 19.96 |
296,220 |
|
| 15:07:50 |
2,147.28 |
▼ 20.23 |
292,774 |
|
| 15:02:50 |
2,148.89 |
▼ 18.62 |
289,203 |
|
| 14:57:50 |
2,149.23 |
▼ 18.28 |
283,120 |
|
| 14:52:50 |
2,149.91 |
▼ 17.60 |
279,138 |
|
| 14:47:50 |
2,149.81 |
▼ 17.70 |
274,175 |
|
| 14:42:50 |
2,146.82 |
▼ 20.69 |
267,341 |
|
| 14:37:50 |
2,148.59 |
▼ 18.92 |
261,621 |
|
| 14:32:50 |
2,148.84 |
▼ 18.67 |
256,900 |
|
| 14:27:50 |
2,150.15 |
▼ 17.36 |
252,785 |
|
| 14:22:50 |
2,151.32 |
▼ 16.19 |
248,756 |
|
| 14:17:50 |
2,151.85 |
▼ 15.66 |
245,319 |
|
| 14:12:50 |
2,153.15 |
▼ 14.36 |
242,407 |
|
| 14:07:50 |
2,151.36 |
▼ 16.15 |
237,737 |
|
| 14:02:50 |
2,149.63 |
▼ 17.88 |
233,925 |
|
| 13:57:50 |
2,150.53 |
▼ 16.98 |
229,248 |
|
| 13:52:50 |
2,150.42 |
▼ 17.09 |
225,603 |
|
| 13:47:50 |
2,150.16 |
▼ 17.35 |
221,305 |
|
| 13:42:50 |
2,150.96 |
▼ 16.55 |
211,376 |
|
| 13:37:50 |
2,150.19 |
▼ 17.32 |
207,879 |
|
| 13:32:50 |
2,152.71 |
▼ 14.80 |
201,701 |
|
| 13:27:50 |
2,152.32 |
▼ 15.19 |
197,914 |
|
| 13:22:50 |
2,152.07 |
▼ 15.44 |
195,556 |
|
| 13:17:50 |
2,153.44 |
▼ 14.07 |
192,324 |
|
| 13:12:50 |
2,153.14 |
▼ 14.37 |
189,292 |
|
| 13:07:50 |
2,153.81 |
▼ 13.70 |
186,208 |
|
| 13:02:50 |
2,153.36 |
▼ 14.15 |
183,944 |
|
| 12:57:50 |
2,152.44 |
▼ 15.07 |
182,041 |
|
| 12:52:50 |
2,152.37 |
▼ 15.14 |
180,197 |
|
| 12:47:50 |
2,151.53 |
▼ 15.98 |
175,870 |
|
| 12:42:50 |
2,152.42 |
▼ 15.09 |
173,795 |
|
| 12:37:50 |
2,152.51 |
▼ 15.00 |
171,116 |
|
| 12:32:50 |
2,152.86 |
▼ 14.65 |
169,348 |
|
| 12:27:50 |
2,153.89 |
▼ 13.62 |
167,094 |
|
| 12:22:50 |
2,154.38 |
▼ 13.13 |
164,428 |
|
| 12:17:50 |
2,155.71 |
▼ 11.80 |
162,369 |
|
| 12:12:50 |
2,156.22 |
▼ 11.29 |
160,521 |
|
| 12:07:50 |
2,154.80 |
▼ 12.71 |
158,296 |
|
| 12:02:50 |
2,155.47 |
▼ 12.04 |
155,932 |
|
| 11:57:50 |
2,157.39 |
▼ 10.12 |
153,803 |
|
| 11:52:50 |
2,155.18 |
▼ 12.33 |
151,789 |
|
| 11:47:50 |
2,155.35 |
▼ 12.16 |
149,906 |
|
| 11:42:50 |
2,154.89 |
▼ 12.62 |
147,768 |
|
| 11:37:50 |
2,156.27 |
▼ 11.24 |
145,116 |
|
| 11:32:50 |
2,154.15 |
▼ 13.36 |
141,462 |
|
| 11:27:50 |
2,153.93 |
▼ 13.58 |
138,355 |
|
| 11:22:50 |
2,153.00 |
▼ 14.51 |
133,725 |
|
| 11:17:50 |
2,153.46 |
▼ 14.05 |
131,410 |
|
| 11:12:50 |
2,151.19 |
▼ 16.32 |
127,966 |
|
| 11:07:50 |
2,151.44 |
▼ 16.07 |
123,108 |
|
| 11:02:50 |
2,154.56 |
▼ 12.95 |
118,257 |
|
| 10:57:50 |
2,157.51 |
▼ 10.00 |
113,402 |
|
| 10:52:50 |
2,159.68 |
▼ 7.83 |
110,279 |
|
| 10:47:50 |
2,161.75 |
▼ 5.76 |
106,220 |
|
| 10:42:50 |
2,161.63 |
▼ 5.88 |
102,178 |
|
| 10:37:50 |
2,161.43 |
▼ 6.08 |
96,608 |
|
| 10:32:50 |
2,162.84 |
▼ 4.67 |
92,205 |
|
| 10:27:50 |
2,165.77 |
▼ 1.74 |
88,652 |
|
| 10:22:50 |
2,164.55 |
▼ 2.96 |
85,912 |
|
| 10:17:50 |
2,166.14 |
▼ 1.37 |
82,249 |
|
| 10:12:50 |
2,166.06 |
▼ 1.45 |
78,603 |
|
| 10:07:50 |
2,166.01 |
▼ 1.50 |
75,029 |
|
| 10:02:50 |
2,167.81 |
▲ 0.30 |
71,098 |
|
| 09:57:50 |
2,165.06 |
▼ 2.45 |
66,486 |
|
| 09:52:50 |
2,165.59 |
▼ 1.92 |
62,570 |
|
| 09:47:50 |
2,163.15 |
▼ 4.36 |
58,127 |
|
| 09:42:50 |
2,162.96 |
▼ 4.55 |
54,092 |
|
| 09:37:50 |
2,163.74 |
▼ 3.77 |
49,286 |
|
| 09:32:50 |
2,159.77 |
▼ 7.74 |
44,357 |
|
| 09:27:50 |
2,157.28 |
▼ 10.23 |
38,836 |
|
| 09:22:50 |
2,157.23 |
▼ 10.28 |
33,682 |
|
| 09:17:50 |
2,159.30 |
▼ 8.21 |
28,294 |
|
| 09:12:50 |
2,158.03 |
▼ 9.48 |
22,318 |
|
| 09:07:50 |
2,161.98 |
▼ 5.53 |
15,662 |
|
| 09:06:50 |
2,161.23 |
▼ 6.28 |
14,141 |
|
| 09:05:50 |
2,160.81 |
▼ 6.70 |
12,541 |
|
| 09:04:50 |
2,160.87 |
▼ 6.64 |
10,908 |
|
| 09:03:50 |
2,162.93 |
▼ 4.58 |
9,196 |
|
| 09:02:50 |
2,160.79 |
▼ 6.72 |
7,731 |
|
| 09:01:50 |
2,158.35 |
▼ 9.16 |
6,015 |
|
|
|
코스닥 시간대별 지수
| 시간 |
현재가 |
전일비 |
거래량 |
| 15:32:40 |
731.34 |
▼ 7.81 |
476,325 |
|
| 15:31:50 |
731.34 |
▼ 7.81 |
476,325 |
|
| 15:30:50 |
731.34 |
▼ 7.81 |
476,325 |
|
| 15:29:50 |
731.43 |
▼ 7.72 |
466,548 |
|
| 15:28:50 |
731.43 |
▼ 7.72 |
466,548 |
|
| 15:27:50 |
731.43 |
▼ 7.72 |
466,548 |
|
| 15:26:50 |
731.43 |
▼ 7.72 |
466,548 |
|
| 15:25:50 |
731.43 |
▼ 7.72 |
466,548 |
|
| 15:24:50 |
731.43 |
▼ 7.72 |
466,548 |
|
| 15:23:50 |
731.43 |
▼ 7.72 |
466,548 |
|
| 15:22:50 |
731.43 |
▼ 7.72 |
466,548 |
|
| 15:17:50 |
730.84 |
▼ 8.31 |
461,721 |
|
| 15:12:50 |
730.38 |
▼ 8.77 |
454,165 |
|
| 15:07:50 |
730.32 |
▼ 8.83 |
446,957 |
|
| 15:02:50 |
730.74 |
▼ 8.41 |
440,162 |
|
| 14:57:50 |
731.45 |
▼ 7.70 |
434,978 |
|
| 14:52:50 |
731.30 |
▼ 7.85 |
430,890 |
|
| 14:47:50 |
730.86 |
▼ 8.29 |
425,928 |
|
| 14:42:50 |
730.17 |
▼ 8.98 |
420,283 |
|
| 14:37:50 |
730.80 |
▼ 8.35 |
414,340 |
|
| 14:32:50 |
731.52 |
▼ 7.63 |
409,397 |
|
| 14:27:50 |
732.02 |
▼ 7.13 |
403,783 |
|
| 14:22:50 |
732.57 |
▼ 6.58 |
398,783 |
|
| 14:17:50 |
733.19 |
▼ 5.96 |
395,210 |
|
| 14:12:50 |
733.15 |
▼ 6.00 |
391,964 |
|
| 14:07:50 |
732.63 |
▼ 6.52 |
388,110 |
|
| 14:02:50 |
733.07 |
▼ 6.08 |
384,331 |
|
| 13:57:50 |
732.92 |
▼ 6.23 |
380,911 |
|
| 13:52:50 |
733.22 |
▼ 5.93 |
376,655 |
|
| 13:47:50 |
733.73 |
▼ 5.42 |
372,212 |
|
| 13:42:50 |
734.18 |
▼ 4.97 |
367,854 |
|
| 13:37:50 |
734.52 |
▼ 4.63 |
363,991 |
|
| 13:32:50 |
734.83 |
▼ 4.32 |
360,203 |
|
| 13:27:50 |
734.75 |
▼ 4.40 |
356,582 |
|
| 13:22:50 |
734.76 |
▼ 4.39 |
353,513 |
|
| 13:17:50 |
734.81 |
▼ 4.34 |
350,458 |
|
| 13:12:50 |
735.18 |
▼ 3.97 |
347,291 |
|
| 13:07:50 |
735.83 |
▼ 3.32 |
344,780 |
|
| 13:02:50 |
735.84 |
▼ 3.31 |
342,360 |
|
| 12:57:50 |
734.91 |
▼ 4.24 |
339,662 |
|
| 12:52:50 |
733.63 |
▼ 5.52 |
336,835 |
|
| 12:47:50 |
733.44 |
▼ 5.71 |
333,857 |
|
| 12:42:50 |
733.78 |
▼ 5.37 |
331,130 |
|
| 12:37:50 |
733.94 |
▼ 5.21 |
327,747 |
|
| 12:32:50 |
733.90 |
▼ 5.25 |
325,051 |
|
| 12:27:50 |
734.15 |
▼ 5.00 |
322,557 |
|
| 12:22:50 |
734.89 |
▼ 4.26 |
319,522 |
|
| 12:17:50 |
735.27 |
▼ 3.88 |
316,499 |
|
| 12:12:50 |
735.19 |
▼ 3.96 |
314,052 |
|
| 12:07:50 |
735.18 |
▼ 3.97 |
311,385 |
|
| 12:02:50 |
735.85 |
▼ 3.30 |
308,468 |
|
| 11:57:50 |
736.18 |
▼ 2.97 |
305,206 |
|
| 11:52:50 |
735.48 |
▼ 3.67 |
300,764 |
|
| 11:47:50 |
735.22 |
▼ 3.93 |
297,119 |
|
| 11:42:50 |
735.04 |
▼ 4.11 |
293,269 |
|
| 11:37:50 |
735.36 |
▼ 3.79 |
288,926 |
|
| 11:32:50 |
734.70 |
▼ 4.45 |
284,630 |
|
| 11:27:50 |
734.81 |
▼ 4.34 |
280,074 |
|
| 11:22:50 |
735.51 |
▼ 3.64 |
275,482 |
|
| 11:17:50 |
735.30 |
▼ 3.85 |
271,313 |
|
| 11:12:50 |
734.39 |
▼ 4.76 |
265,248 |
|
| 11:07:50 |
734.55 |
▼ 4.60 |
257,033 |
|
| 11:02:50 |
735.47 |
▼ 3.68 |
248,682 |
|
| 10:57:50 |
736.25 |
▼ 2.90 |
241,048 |
|
| 10:52:50 |
736.63 |
▼ 2.52 |
235,498 |
|
| 10:47:50 |
737.03 |
▼ 2.12 |
228,095 |
|
| 10:42:50 |
738.21 |
▼ 0.94 |
220,035 |
|
| 10:37:50 |
738.51 |
▼ 0.64 |
214,322 |
|
| 10:32:50 |
739.50 |
▲ 0.35 |
208,876 |
|
| 10:27:50 |
740.24 |
▲ 1.09 |
203,110 |
|
| 10:22:50 |
741.16 |
▲ 2.01 |
195,629 |
|
| 10:17:50 |
742.11 |
▲ 2.96 |
184,521 |
|
| 10:12:50 |
741.66 |
▲ 2.51 |
174,574 |
|
| 10:07:50 |
741.79 |
▲ 2.64 |
165,926 |
|
| 10:02:50 |
742.07 |
▲ 2.92 |
158,225 |
|
| 09:57:50 |
740.35 |
▲ 1.20 |
149,653 |
|
| 09:52:50 |
739.80 |
▲ 0.65 |
142,028 |
|
| 09:47:50 |
738.51 |
▼ 0.64 |
134,620 |
|
| 09:42:50 |
739.12 |
▼ 0.03 |
126,541 |
|
| 09:37:50 |
739.66 |
▲ 0.51 |
115,164 |
|
| 09:32:50 |
738.42 |
▼ 0.73 |
104,891 |
|
| 09:27:50 |
736.38 |
▼ 2.77 |
93,452 |
|
| 09:22:50 |
736.27 |
▼ 2.88 |
80,625 |
|
| 09:17:50 |
736.76 |
▼ 2.39 |
67,450 |
|
| 09:12:50 |
737.59 |
▼ 1.56 |
53,508 |
|
| 09:07:50 |
738.97 |
▼ 0.18 |
35,891 |
|
| 09:06:50 |
738.91 |
▼ 0.24 |
33,106 |
|
| 09:05:50 |
739.19 |
▲ 0.04 |
29,547 |
|
| 09:04:50 |
739.49 |
▲ 0.34 |
26,014 |
|
| 09:03:50 |
739.55 |
▲ 0.40 |
22,150 |
|
| 09:02:50 |
740.01 |
▲ 0.86 |
18,152 |
|
| 09:01:50 |
740.85 |
▲ 1.70 |
13,799 |
|
|
