지수/업종
지수 | 전일 | 740.32 | 730.98 |
전일비 | 등락률 | 9.34 | 1.28% |
시가/고가/저가 | 735.94 / 740.32 / 734.91 | ||
거래량(천주) | 전일동시간대비 | 858,061 | 42,162 |
거래대금(백만원) | 전일동시간대비 | 8,515,713 | 418,140 |
연중 최고 | 등락률 | 740.00 | 0.04% |
연중 최저 | 등락률 | 676.00 | 9.51% |
시간대별 지수
시간 | 현재가 | 전일비 | 거래량 |
---|---|---|---|
18:05:39 | 740.32 | 9.34 | 858,061 |
15:32:09 | 740.25 | 9.27 | 840,221 |
15:31:09 | 740.25 | 9.27 | 840,221 |
15:30:09 | 739.96 | 8.98 | 831,751 |
15:29:09 | 739.77 | 8.79 | 829,475 |
15:28:00 | 739.77 | 8.79 | 829,475 |
15:27:00 | 739.77 | 8.79 | 829,475 |
15:26:09 | 739.77 | 8.79 | 829,475 |
15:25:09 | 739.77 | 8.79 | 829,475 |
15:24:09 | 739.77 | 8.79 | 829,475 |
15:23:09 | 739.77 | 8.79 | 829,475 |
15:22:00 | 739.77 | 8.79 | 829,475 |
15:21:00 | 739.77 | 8.79 | 829,475 |
15:20:09 | 739.77 | 8.79 | 829,475 |
15:19:09 | 739.67 | 8.69 | 826,104 |
15:18:09 | 739.73 | 8.75 | 823,046 |
15:17:09 | 739.60 | 8.62 | 820,661 |
15:16:00 | 739.47 | 8.49 | 817,549 |
15:15:00 | 739.46 | 8.48 | 815,175 |
15:14:09 | 739.56 | 8.58 | 813,173 |
15:13:09 | 739.40 | 8.42 | 810,928 |
15:12:09 | 739.25 | 8.27 | 808,066 |
15:11:09 | 739.17 | 8.19 | 805,420 |
15:10:00 | 739.44 | 8.46 | 802,339 |
15:09:00 | 739.47 | 8.49 | 799,710 |
15:08:09 | 739.37 | 8.39 | 797,282 |
15:07:09 | 739.08 | 8.10 | 794,793 |
15:06:09 | 739.13 | 8.15 | 792,305 |
15:05:09 | 739.07 | 8.09 | 789,397 |
15:04:00 | 738.99 | 8.01 | 786,595 |
15:03:00 | 738.82 | 7.84 | 783,937 |
15:02:09 | 739.04 | 8.06 | 781,879 |
15:01:09 | 739.13 | 8.15 | 779,380 |
15:00:09 | 739.34 | 8.36 | 777,276 |
14:59:09 | 739.25 | 8.27 | 774,930 |
14:58:00 | 739.18 | 8.20 | 772,438 |
14:57:09 | 739.08 | 8.10 | 770,826 |
14:56:09 | 739.08 | 8.10 | 768,916 |
14:55:09 | 739.20 | 8.22 | 767,181 |
14:54:00 | 739.08 | 8.10 | 765,073 |
14:53:00 | 739.05 | 8.07 | 762,134 |
14:52:09 | 738.98 | 8.00 | 760,335 |
14:51:09 | 739.11 | 8.13 | 758,892 |
14:50:09 | 738.90 | 7.92 | 757,118 |
14:49:09 | 738.83 | 7.85 | 755,223 |
14:48:00 | 738.89 | 7.91 | 752,544 |
14:47:00 | 738.91 | 7.93 | 750,406 |
14:46:09 | 738.86 | 7.88 | 748,620 |
14:45:09 | 738.96 | 7.98 | 746,885 |
14:44:09 | 738.82 | 7.84 | 744,567 |
14:43:09 | 738.54 | 7.56 | 741,965 |
14:42:00 | 738.35 | 7.37 | 739,457 |
14:41:10 | 738.28 | 7.30 | 737,820 |
14:40:09 | 738.19 | 7.21 | 736,290 |
14:39:09 | 738.34 | 7.36 | 734,536 |
14:38:09 | 738.32 | 7.34 | 732,898 |
14:37:00 | 738.23 | 7.25 | 730,644 |
14:36:00 | 738.20 | 7.22 | 728,522 |
14:35:09 | 738.19 | 7.21 | 726,549 |
14:34:09 | 738.10 | 7.12 | 723,864 |
14:33:09 | 738.07 | 7.09 | 721,208 |
14:32:09 | 737.93 | 6.95 | 719,647 |
14:31:00 | 738.12 | 7.14 | 717,766 |
14:30:00 | 738.30 | 7.32 | 716,042 |
14:29:09 | 738.17 | 7.19 | 714,720 |
14:28:09 | 737.94 | 6.96 | 713,037 |
14:27:09 | 737.93 | 6.95 | 711,352 |
14:26:09 | 737.83 | 6.85 | 709,851 |
14:25:00 | 737.66 | 6.68 | 707,705 |
14:24:00 | 737.59 | 6.61 | 706,092 |
14:23:09 | 737.69 | 6.71 | 704,774 |
14:22:09 | 737.60 | 6.62 | 703,077 |
14:21:09 | 737.46 | 6.48 | 701,304 |
14:20:09 | 737.63 | 6.65 | 699,375 |
14:19:00 | 737.63 | 6.65 | 697,102 |
14:18:00 | 737.54 | 6.56 | 695,465 |
14:17:09 | 737.48 | 6.50 | 694,076 |
14:16:09 | 737.71 | 6.73 | 692,367 |
14:15:09 | 738.19 | 7.21 | 690,302 |
14:14:00 | 738.51 | 7.53 | 687,819 |
14:13:00 | 738.46 | 7.48 | 685,734 |
14:12:09 | 738.51 | 7.53 | 684,772 |
14:11:09 | 738.53 | 7.55 | 683,330 |
14:10:09 | 738.54 | 7.56 | 681,589 |
14:09:09 | 738.50 | 7.52 | 680,205 |
14:08:00 | 738.54 | 7.56 | 678,701 |
14:07:00 | 738.47 | 7.49 | 677,243 |
14:06:09 | 738.52 | 7.54 | 676,102 |
14:05:09 | 738.50 | 7.52 | 674,830 |
14:04:09 | 738.69 | 7.71 | 673,208 |
14:03:09 | 738.70 | 7.72 | 671,460 |
14:02:00 | 738.63 | 7.65 | 668,987 |
14:01:00 | 738.57 | 7.59 | 667,409 |
14:00:09 | 738.54 | 7.56 | 665,565 |
13:59:09 | 738.36 | 7.38 | 663,933 |
13:58:09 | 738.37 | 7.39 | 662,371 |
13:57:09 | 738.62 | 7.64 | 660,653 |
13:56:00 | 738.63 | 7.65 | 658,371 |
13:55:00 | 738.61 | 7.63 | 656,094 |
13:54:09 | 738.51 | 7.53 | 654,677 |
13:53:09 | 738.48 | 7.50 | 652,485 |
13:52:09 | 738.34 | 7.36 | 650,109 |
13:51:09 | 738.54 | 7.56 | 647,272 |
13:50:00 | 738.49 | 7.51 | 645,588 |
13:49:00 | 738.50 | 7.52 | 644,546 |
13:48:09 | 738.62 | 7.64 | 642,723 |
13:47:09 | 738.47 | 7.49 | 641,058 |
13:46:09 | 738.62 | 7.64 | 639,504 |
13:45:09 | 738.68 | 7.70 | 638,004 |
13:44:00 | 738.72 | 7.74 | 635,797 |
13:43:00 | 738.70 | 7.72 | 634,428 |
13:42:09 | 738.72 | 7.74 | 632,679 |
13:41:09 | 738.61 | 7.63 | 631,503 |
13:40:09 | 738.48 | 7.50 | 629,993 |
13:39:09 | 738.37 | 7.39 | 628,487 |
13:38:00 | 738.42 | 7.44 | 626,857 |
13:37:10 | 738.34 | 7.36 | 625,684 |
13:36:09 | 738.48 | 7.50 | 624,390 |
13:35:09 | 738.43 | 7.45 | 622,585 |
13:34:09 | 738.31 | 7.33 | 620,870 |
13:33:00 | 738.35 | 7.37 | 619,034 |
13:32:00 | 738.35 | 7.37 | 617,165 |
13:31:09 | 738.33 | 7.35 | 615,612 |
13:30:09 | 738.27 | 7.29 | 613,985 |
13:29:09 | 738.32 | 7.34 | 612,341 |
13:28:09 | 738.47 | 7.49 | 610,607 |
13:27:09 | 738.35 | 7.37 | 609,007 |
13:26:00 | 738.38 | 7.40 | 607,448 |
13:25:09 | 738.68 | 7.70 | 606,293 |
13:24:09 | 738.65 | 7.67 | 604,778 |
13:23:09 | 738.55 | 7.57 | 603,170 |
13:22:09 | 738.59 | 7.61 | 601,671 |
13:21:00 | 738.49 | 7.51 | 599,562 |
13:20:00 | 738.62 | 7.64 | 597,245 |
13:19:09 | 738.69 | 7.71 | 595,325 |
13:18:09 | 738.82 | 7.84 | 592,509 |
13:17:09 | 738.89 | 7.91 | 589,483 |
13:16:09 | 738.79 | 7.81 | 588,055 |
13:15:00 | 739.11 | 8.13 | 585,644 |
13:14:00 | 739.04 | 8.06 | 583,940 |
13:13:09 | 739.02 | 8.04 | 583,120 |
13:12:09 | 738.95 | 7.97 | 582,008 |
13:11:09 | 738.96 | 7.98 | 580,885 |
13:10:09 | 738.84 | 7.86 | 579,718 |
13:09:09 | 738.74 | 7.76 | 578,587 |
13:08:00 | 738.90 | 7.92 | 577,099 |
13:07:00 | 738.89 | 7.91 | 576,059 |
13:06:09 | 738.97 | 7.99 | 575,040 |
13:05:09 | 738.96 | 7.98 | 574,032 |
13:04:09 | 739.00 | 8.02 | 572,892 |
13:03:09 | 738.95 | 7.97 | 571,565 |
13:02:00 | 738.81 | 7.83 | 569,978 |
13:01:00 | 738.85 | 7.87 | 568,422 |
13:00:09 | 738.79 | 7.81 | 567,317 |
12:59:09 | 738.57 | 7.59 | 565,934 |
12:58:09 | 738.57 | 7.59 | 564,765 |
12:57:09 | 738.51 | 7.53 | 563,433 |
12:56:00 | 738.57 | 7.59 | 561,917 |
12:55:00 | 738.59 | 7.61 | 560,372 |
12:54:09 | 738.51 | 7.53 | 559,084 |
12:53:09 | 738.44 | 7.46 | 557,649 |
12:52:09 | 738.36 | 7.38 | 556,309 |
12:51:09 | 738.10 | 7.12 | 554,629 |
12:50:00 | 738.17 | 7.19 | 552,959 |
12:49:00 | 738.11 | 7.13 | 551,415 |
12:48:09 | 738.13 | 7.15 | 550,453 |
12:47:09 | 738.11 | 7.13 | 549,366 |
12:46:09 | 737.98 | 7.00 | 547,986 |
12:45:00 | 738.02 | 7.04 | 546,552 |
12:44:00 | 737.89 | 6.91 | 545,753 |
12:43:09 | 737.83 | 6.85 | 544,993 |
12:42:09 | 737.79 | 6.81 | 543,739 |
12:41:09 | 737.94 | 6.96 | 542,450 |
12:40:09 | 738.13 | 7.15 | 541,527 |
12:39:09 | 738.14 | 7.16 | 540,356 |
12:38:00 | 738.14 | 7.16 | 539,239 |
12:37:10 | 738.10 | 7.12 | 538,494 |
12:36:09 | 738.22 | 7.24 | 537,205 |
12:35:09 | 738.09 | 7.11 | 535,520 |
12:34:09 | 738.13 | 7.15 | 534,418 |
12:33:09 | 738.07 | 7.09 | 533,268 |
12:32:00 | 738.02 | 7.04 | 531,555 |
12:31:10 | 737.93 | 6.95 | 530,424 |
12:30:09 | 737.85 | 6.87 | 529,425 |
12:29:09 | 737.83 | 6.85 | 528,458 |
12:28:09 | 737.91 | 6.93 | 527,453 |
12:27:09 | 737.84 | 6.86 | 526,310 |
12:26:00 | 737.92 | 6.94 | 525,051 |
12:25:09 | 737.99 | 7.01 | 523,945 |
12:24:09 | 737.98 | 7.00 | 522,506 |
12:23:09 | 737.81 | 6.83 | 521,640 |
12:22:09 | 737.84 | 6.86 | 520,621 |
12:21:09 | 737.80 | 6.82 | 519,032 |
12:20:00 | 737.67 | 6.69 | 517,823 |
12:19:10 | 737.81 | 6.83 | 516,850 |
12:18:09 | 738.03 | 7.05 | 515,625 |
12:17:09 | 737.84 | 6.86 | 514,291 |
시간 | 현재가 | 전일비 | 거래량 |
---|---|---|---|
12:15:09 | 737.80 | 6.82 | 512,415 |
12:14:00 | 737.70 | 6.72 | 511,269 |
12:13:00 | 737.67 | 6.69 | 510,380 |
12:12:09 | 737.74 | 6.76 | 509,374 |
12:11:09 | 737.86 | 6.88 | 508,221 |
12:10:09 | 737.86 | 6.88 | 507,096 |
12:09:09 | 737.82 | 6.84 | 506,036 |
12:08:00 | 737.84 | 6.86 | 504,644 |
12:07:00 | 737.88 | 6.90 | 503,576 |
12:06:09 | 738.09 | 7.11 | 502,713 |
12:05:09 | 738.08 | 7.10 | 501,839 |
12:04:09 | 738.04 | 7.06 | 501,065 |
12:03:09 | 737.90 | 6.92 | 500,110 |
12:02:00 | 738.05 | 7.07 | 498,951 |
12:01:00 | 738.17 | 7.19 | 497,739 |
12:00:09 | 738.05 | 7.07 | 496,659 |
11:59:09 | 737.85 | 6.87 | 495,531 |
11:58:09 | 737.85 | 6.87 | 494,539 |
11:57:09 | 737.87 | 6.89 | 493,354 |
11:56:00 | 737.82 | 6.84 | 491,616 |
11:55:00 | 737.89 | 6.91 | 490,562 |
11:54:09 | 737.81 | 6.83 | 489,783 |
11:53:09 | 737.78 | 6.80 | 488,708 |
11:52:09 | 737.83 | 6.85 | 487,705 |
11:51:09 | 737.84 | 6.86 | 486,541 |
11:50:00 | 738.10 | 7.12 | 485,213 |
11:49:09 | 738.10 | 7.12 | 484,411 |
11:48:09 | 738.22 | 7.24 | 483,395 |
11:47:09 | 738.24 | 7.26 | 482,575 |
11:46:09 | 738.18 | 7.20 | 481,643 |
11:45:00 | 738.33 | 7.35 | 480,388 |
11:44:00 | 738.34 | 7.36 | 479,179 |
11:43:09 | 738.32 | 7.34 | 478,210 |
11:42:09 | 738.32 | 7.34 | 476,931 |
11:41:09 | 738.38 | 7.40 | 475,421 |
11:40:09 | 738.12 | 7.14 | 473,658 |
11:39:00 | 738.12 | 7.14 | 472,062 |
11:38:00 | 738.20 | 7.22 | 470,829 |
11:37:09 | 738.30 | 7.32 | 469,834 |
11:36:09 | 738.06 | 7.08 | 468,191 |
11:35:09 | 738.18 | 7.20 | 466,981 |
11:34:09 | 738.07 | 7.09 | 465,741 |
11:33:00 | 737.90 | 6.92 | 464,608 |
11:32:00 | 737.84 | 6.86 | 463,807 |
11:31:09 | 737.57 | 6.59 | 463,094 |
11:30:09 | 737.65 | 6.67 | 461,870 |
11:29:09 | 737.55 | 6.57 | 460,920 |
11:28:09 | 737.41 | 6.43 | 459,970 |
11:27:00 | 737.45 | 6.47 | 458,471 |
11:26:00 | 737.29 | 6.31 | 457,150 |
11:25:09 | 737.28 | 6.30 | 455,892 |
11:24:09 | 737.30 | 6.32 | 454,766 |
11:23:09 | 737.30 | 6.32 | 453,290 |
11:22:09 | 737.27 | 6.29 | 452,062 |
11:21:00 | 737.06 | 6.08 | 450,609 |
11:20:00 | 737.06 | 6.08 | 449,061 |
11:19:09 | 736.88 | 5.90 | 448,151 |
11:18:09 | 736.80 | 5.82 | 446,807 |
11:17:09 | 736.73 | 5.75 | 445,459 |
11:16:09 | 736.75 | 5.77 | 443,898 |
11:15:00 | 736.51 | 5.53 | 442,470 |
11:14:10 | 736.24 | 5.26 | 441,248 |
11:13:09 | 736.30 | 5.32 | 439,933 |
11:12:09 | 736.12 | 5.14 | 438,749 |
11:11:09 | 736.11 | 5.13 | 437,327 |
11:10:09 | 736.44 | 5.46 | 435,886 |
11:09:00 | 736.42 | 5.44 | 434,125 |
11:08:09 | 736.40 | 5.42 | 433,004 |
11:07:09 | 736.41 | 5.43 | 431,760 |
11:06:09 | 736.45 | 5.47 | 430,238 |
11:05:09 | 736.52 | 5.54 | 428,623 |
11:04:09 | 736.41 | 5.43 | 427,157 |
11:03:00 | 736.44 | 5.46 | 425,209 |
11:02:10 | 736.38 | 5.40 | 423,679 |
11:01:09 | 736.27 | 5.29 | 421,805 |
11:00:09 | 736.09 | 5.11 | 419,403 |
10:59:09 | 735.90 | 4.92 | 417,363 |
10:58:09 | 735.87 | 4.89 | 414,876 |
10:57:00 | 735.67 | 4.69 | 412,458 |
10:56:09 | 735.64 | 4.66 | 410,713 |
10:55:09 | 735.76 | 4.78 | 408,696 |
10:54:09 | 735.83 | 4.85 | 406,840 |
10:53:09 | 735.94 | 4.96 | 405,141 |
10:52:00 | 735.88 | 4.90 | 402,638 |
10:51:00 | 735.78 | 4.80 | 400,956 |
10:50:09 | 735.63 | 4.65 | 399,654 |
10:49:09 | 735.55 | 4.57 | 398,112 |
10:48:09 | 735.48 | 4.50 | 396,444 |
10:47:09 | 735.37 | 4.39 | 394,819 |
10:46:00 | 735.49 | 4.51 | 392,577 |
10:45:00 | 735.52 | 4.54 | 390,273 |
10:44:09 | 735.57 | 4.59 | 388,511 |
10:43:09 | 735.75 | 4.77 | 386,401 |
10:42:09 | 735.81 | 4.83 | 384,642 |
10:41:09 | 735.82 | 4.84 | 382,942 |
10:40:00 | 735.63 | 4.65 | 380,735 |
10:39:10 | 735.44 | 4.46 | 378,829 |
10:38:09 | 735.56 | 4.58 | 376,857 |
10:37:09 | 735.53 | 4.55 | 375,028 |
10:36:09 | 735.63 | 4.65 | 373,135 |
10:35:00 | 735.59 | 4.61 | 370,762 |
10:34:00 | 735.37 | 4.39 | 369,048 |
10:33:09 | 735.33 | 4.35 | 367,560 |
10:32:09 | 735.58 | 4.60 | 365,453 |
10:31:09 | 735.54 | 4.56 | 363,787 |
10:30:09 | 735.59 | 4.61 | 361,587 |
10:29:00 | 735.28 | 4.30 | 359,553 |
10:28:00 | 735.24 | 4.26 | 357,464 |
10:27:09 | 735.24 | 4.26 | 355,788 |
10:26:09 | 735.27 | 4.29 | 353,921 |
10:25:09 | 735.05 | 4.07 | 351,949 |
10:24:09 | 735.04 | 4.06 | 349,902 |
10:23:00 | 734.91 | 3.93 | 347,637 |
10:22:00 | 734.99 | 4.01 | 345,268 |
10:21:09 | 735.48 | 4.50 | 343,511 |
10:20:09 | 735.59 | 4.61 | 341,445 |
10:19:09 | 735.93 | 4.95 | 339,128 |
10:18:09 | 735.88 | 4.90 | 337,248 |
10:17:00 | 735.83 | 4.85 | 334,501 |
10:16:09 | 735.74 | 4.76 | 332,400 |
10:15:09 | 735.89 | 4.91 | 329,812 |
10:14:09 | 735.92 | 4.94 | 326,836 |
10:13:09 | 736.14 | 5.16 | 323,936 |
10:12:00 | 736.14 | 5.16 | 320,479 |
10:11:00 | 736.12 | 5.14 | 317,989 |
10:10:09 | 735.94 | 4.96 | 315,860 |
10:09:09 | 735.99 | 5.01 | 312,906 |
10:08:09 | 736.09 | 5.11 | 309,438 |
10:07:09 | 736.44 | 5.46 | 305,022 |
10:06:00 | 736.97 | 5.99 | 301,452 |
10:05:00 | 736.88 | 5.90 | 297,769 |
10:04:09 | 736.91 | 5.93 | 295,565 |
10:03:09 | 736.94 | 5.96 | 292,760 |
10:02:09 | 737.08 | 6.10 | 289,378 |
10:01:09 | 737.30 | 6.32 | 285,483 |
10:00:00 | 736.87 | 5.89 | 280,813 |
09:59:00 | 736.74 | 5.76 | 277,373 |
09:58:09 | 737.20 | 6.22 | 275,231 |
09:57:09 | 737.32 | 6.34 | 271,956 |
09:56:09 | 737.41 | 6.43 | 268,948 |
09:55:09 | 737.29 | 6.31 | 265,453 |
09:54:00 | 737.12 | 6.14 | 261,233 |
09:53:00 | 737.66 | 6.68 | 258,108 |
09:52:09 | 737.50 | 6.52 | 255,738 |
09:51:09 | 737.43 | 6.45 | 253,003 |
09:50:09 | 737.80 | 6.82 | 249,994 |
09:49:00 | 737.81 | 6.83 | 246,294 |
09:48:00 | 737.85 | 6.87 | 243,043 |
09:47:09 | 737.75 | 6.77 | 240,131 |
09:46:09 | 738.12 | 7.14 | 236,968 |
09:45:09 | 738.07 | 7.09 | 233,768 |
09:44:09 | 737.83 | 6.85 | 231,000 |
09:43:00 | 737.60 | 6.62 | 227,394 |
09:42:09 | 737.34 | 6.36 | 224,864 |
09:41:09 | 737.39 | 6.41 | 221,640 |
09:40:09 | 737.30 | 6.32 | 218,500 |
09:39:09 | 736.85 | 5.87 | 215,187 |
09:38:00 | 736.90 | 5.92 | 211,015 |
09:37:00 | 736.71 | 5.73 | 207,198 |
09:36:09 | 736.49 | 5.51 | 203,976 |
09:35:09 | 736.44 | 5.46 | 200,001 |
09:34:09 | 736.56 | 5.58 | 196,088 |
09:33:00 | 736.35 | 5.37 | 191,778 |
09:32:00 | 737.04 | 6.06 | 185,760 |
09:31:09 | 737.29 | 6.31 | 182,356 |
09:30:09 | 737.44 | 6.46 | 178,743 |
09:29:09 | 737.30 | 6.32 | 175,435 |
09:28:09 | 737.31 | 6.33 | 171,051 |
09:27:00 | 737.08 | 6.10 | 167,451 |
09:26:00 | 736.82 | 5.84 | 163,686 |
09:25:09 | 736.92 | 5.94 | 160,435 |
09:24:09 | 736.88 | 5.90 | 156,816 |
09:23:09 | 736.79 | 5.81 | 152,870 |
09:22:09 | 736.93 | 5.95 | 149,281 |
09:21:00 | 737.25 | 6.27 | 144,277 |
09:20:10 | 737.28 | 6.30 | 140,538 |
09:19:09 | 736.98 | 6.00 | 135,884 |
09:18:09 | 737.13 | 6.15 | 130,342 |
09:17:09 | 737.04 | 6.06 | 124,301 |
09:16:09 | 736.92 | 5.94 | 119,364 |
09:15:00 | 736.94 | 5.96 | 113,866 |
09:14:09 | 736.65 | 5.67 | 109,352 |
09:13:09 | 737.08 | 6.10 | 103,223 |
09:12:09 | 737.66 | 6.68 | 96,934 |
09:11:09 | 737.81 | 6.83 | 91,602 |
09:10:00 | 737.44 | 6.46 | 84,875 |
09:09:00 | 737.76 | 6.78 | 78,797 |
09:08:09 | 737.10 | 6.12 | 74,117 |
09:07:09 | 736.77 | 5.79 | 67,898 |
09:06:09 | 736.39 | 5.41 | 61,247 |
09:05:09 | 737.75 | 6.77 | 53,914 |
09:04:00 | 737.78 | 6.80 | 44,342 |
09:03:00 | 737.36 | 6.38 | 35,482 |
09:02:09 | 736.76 | 5.78 | 27,279 |
09:01:09 | 736.07 | 5.09 | 18,917 |
09:00:29 | 735.94 | 4.96 | 11,760 |
지수 | 전일비 | 등락률 | 거래량(천주) | 거래대금(백만원) | 시가 | 고가 | 저가 |
---|---|---|---|---|---|---|---|
740.32 | 9.34 | 1.28% | 858,061 | 8,515,713 | 735.94 | 740.32 | 734.91 |
더보기
~
더보기
날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량(천주) |
---|---|---|---|---|---|---|---|
25.02.06 | 740.32 | 9.34 | +1.28% | 735.94 | 740.32 | 734.91 | 858,061 |
25.02.05 | 730.98 | 11.06 | +1.54% | 724.60 | 731.92 | 724.60 | 815,899 |
25.02.04 | 719.92 | 16.12 | +2.29% | 713.55 | 726.28 | 713.55 | 996,621 |
25.02.03 | 703.80 | 24.49 | -3.36% | 718.26 | 718.26 | 700.57 | 843,786 |
25.01.31 | 728.29 | 0.45 | -0.06% | 724.96 | 728.41 | 723.30 | 687,449 |
25.01.24 | 728.74 | 4.73 | +0.65% | 725.78 | 731.70 | 722.82 | 763,300 |
25.01.23 | 724.01 | 8.30 | -1.13% | 731.69 | 731.72 | 723.49 | 921,233 |
25.01.22 | 732.31 | 6.24 | +0.86% | 731.17 | 733.89 | 729.46 | 917,738 |
25.01.21 | 726.07 | 1.59 | -0.22% | 728.57 | 733.91 | 720.73 | 860,869 |
25.01.20 | 727.66 | 2.97 | +0.41% | 727.59 | 728.51 | 722.77 | 756,377 |
25.01.17 | 724.69 | 0.45 | +0.06% | 723.05 | 725.54 | 722.28 | 844,070 |
25.01.16 | 724.24 | 12.63 | +1.77% | 720.35 | 725.78 | 720.35 | 822,197 |
25.01.15 | 711.61 | 6.43 | -0.90% | 722.16 | 722.34 | 709.82 | 982,777 |
25.01.14 | 718.04 | 9.83 | +1.39% | 712.03 | 718.60 | 709.11 | 911,711 |
25.01.13 | 708.21 | 9.68 | -1.35% | 713.98 | 718.96 | 707.60 | 770,837 |
25.01.10 | 717.89 | 5.63 | -0.78% | 722.21 | 723.47 | 715.68 | 914,398 |
25.01.09 | 723.52 | 3.89 | +0.54% | 718.89 | 723.70 | 712.35 | 992,524 |
25.01.08 | 719.63 | 1.34 | +0.19% | 713.78 | 720.21 | 712.62 | 1,124,302 |
25.01.07 | 718.29 | 0.33 | +0.05% | 719.68 | 723.09 | 717.07 | 1,230,040 |
25.01.06 | 717.96 | 12.20 | +1.73% | 707.87 | 718.86 | 707.87 | 1,109,993 |
25.01.03 | 705.76 | 19.13 | +2.79% | 688.04 | 706.46 | 687.73 | 871,626 |
25.01.02 | 686.63 | 8.44 | +1.24% | 678.98 | 687.25 | 675.96 | 741,587 |
24.12.30 | 678.19 | 12.22 | +1.83% | 662.68 | 679.68 | 661.92 | 644,554 |
24.12.27 | 665.97 | 9.67 | -1.43% | 674.30 | 677.50 | 661.24 | 814,127 |
24.12.26 | 675.64 | 4.47 | -0.66% | 684.21 | 684.36 | 674.81 | 829,286 |
24.12.24 | 680.11 | 0.87 | +0.13% | 683.02 | 685.87 | 679.23 | 645,104 |
24.12.23 | 679.24 | 10.93 | +1.64% | 674.26 | 683.16 | 671.09 | 657,714 |
24.12.20 | 668.31 | 16.05 | -2.35% | 684.79 | 685.10 | 667.00 | 870,060 |
24.12.19 | 684.36 | 13.21 | -1.89% | 682.53 | 688.29 | 679.85 | 761,648 |
24.12.18 | 697.57 | 3.10 | +0.45% | 694.94 | 699.18 | 690.40 | 858,877 |
24.12.17 | 694.47 | 4.06 | -0.58% | 699.52 | 699.52 | 691.58 | 981,787 |
24.12.16 | 698.53 | 4.80 | +0.69% | 699.81 | 701.67 | 695.67 | 1,001,732 |
24.12.13 | 693.73 | 10.38 | +1.52% | 684.25 | 695.76 | 683.30 | 901,946 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.