지수/업종

09.13 18:05

지수	전일	733.20	731.03
전일비	등락률	2.17	0.30%
시가/고가/저가		733.36 / 734.35 / 726.37
거래량(천주)	전일동시간대비	1,015,094	172,592
거래대금(백만원)	전일동시간대비	5,241,893	-847,378
연중 최고	등락률	923.00	20.56%
연중 최저	등락률	673.00	8.95%

시간대별 지수

시간	현재가	전일비	거래량
18:05:40	733.20	2.17	1,015,094
15:32:00	733.20	2.17	999,465
15:31:09	733.20	2.17	999,465
15:30:09	732.91	1.88	990,663
15:29:09	732.79	1.76	987,030
15:28:09	732.79	1.76	987,030
15:27:00	732.79	1.76	987,030
15:26:00	732.79	1.76	987,030
15:25:09	732.79	1.76	987,030
15:24:09	732.79	1.76	987,030
15:23:09	732.79	1.76	987,030
15:22:09	732.79	1.76	987,030
15:21:00	732.79	1.76	987,030
15:20:00	732.79	1.76	987,030
15:19:09	732.63	1.60	983,645
15:18:09	732.59	1.56	981,077
15:17:09	732.87	1.84	978,863
15:16:09	732.85	1.82	976,820
15:15:00	732.79	1.76	974,644
15:14:00	732.76	1.73	972,693
15:13:09	732.73	1.70	971,209
15:12:09	732.69	1.66	968,262
15:11:09	732.70	1.67	966,501
15:10:09	732.55	1.52	964,650
15:09:00	732.67	1.64	961,773
15:08:09	732.79	1.76	960,324
15:07:09	732.89	1.86	958,532
15:06:09	732.75	1.72	956,753
15:05:09	732.57	1.54	954,142
15:04:09	732.60	1.57	951,893
15:03:00	732.50	1.47	950,127
15:02:09	732.38	1.35	948,834
15:01:09	732.48	1.45	946,947
15:00:09	732.53	1.50	945,354
14:59:00	732.52	1.49	943,277
14:58:00	732.63	1.60	941,396
14:57:09	732.71	1.68	939,777
14:56:09	732.73	1.70	937,918
14:55:09	733.11	2.08	936,280
14:54:09	733.11	2.08	934,794
14:53:00	732.88	1.85	933,089
14:52:00	732.68	1.65	931,191
14:51:09	732.74	1.71	929,822
14:50:09	732.71	1.68	928,007
14:49:09	732.73	1.70	925,992
14:48:09	732.83	1.80	924,134
14:47:00	732.77	1.74	922,578
14:46:10	732.81	1.78	921,236
14:45:09	733.35	2.32	919,463
14:44:09	733.37	2.34	918,090
14:43:09	733.72	2.69	916,563
14:42:00	733.51	2.48	914,565
14:41:09	733.57	2.54	913,297
14:40:09	733.29	2.26	911,591
14:39:09	733.12	2.09	910,048
14:38:00	732.83	1.80	908,031
14:37:00	732.78	1.75	906,675
14:36:09	732.79	1.76	905,504
14:35:09	732.32	1.29	903,946
14:34:09	732.24	1.21	902,358
14:33:09	731.72	0.69	901,066
14:32:00	731.71	0.68	899,299
14:31:00	731.66	0.63	897,818
14:30:09	731.64	0.61	896,746
14:29:09	731.59	0.56	895,562
14:28:09	731.55	0.52	894,303
14:27:00	731.35	0.32	892,528
14:26:00	731.19	0.16	890,902
14:25:09	731.03	0.00	889,878
14:24:09	730.88	0.15	888,348
14:23:09	730.82	0.21	886,835
14:22:09	730.67	0.36	885,438
14:21:00	730.68	0.35	883,764
14:20:00	730.54	0.49	882,396
14:19:09	730.59	0.44	881,218
14:18:09	730.64	0.39	879,371
14:17:09	730.64	0.39	877,864
14:16:09	730.59	0.44	876,467
14:15:00	730.73	0.30	875,129
14:14:09	730.65	0.38	874,200
14:13:09	730.54	0.49	872,956
14:12:09	730.38	0.65	872,010
14:11:09	730.46	0.57	870,651
14:10:09	730.30	0.73	868,921
14:09:00	729.94	1.09	867,414
14:08:09	729.99	1.04	866,108
14:07:09	729.86	1.17	864,570
14:06:09	729.83	1.20	863,038
14:05:09	729.71	1.32	861,150
14:04:00	729.52	1.51	858,837
14:03:00	729.46	1.57	857,383
14:02:09	729.47	1.56	856,173
14:01:09	729.38	1.65	854,486
14:00:09	729.41	1.62	852,585
13:59:00	729.27	1.76	850,169
13:58:00	729.32	1.71	848,486
13:57:09	729.27	1.76	847,260
13:56:09	729.28	1.75	846,229
13:55:09	729.08	1.95	844,805
13:54:09	729.25	1.78	842,520
13:53:09	729.74	1.29	840,789
13:52:09	729.68	1.35	839,159
13:51:09	729.67	1.36	837,048
13:50:09	729.73	1.30	835,688
13:49:00	729.80	1.23	834,022
13:48:09	729.66	1.37	832,725
13:47:09	729.78	1.25	831,370
13:46:09	729.83	1.20	829,746
13:45:09	729.87	1.16	828,050
13:44:00	729.86	1.17	826,482
13:43:10	729.49	1.54	825,473
13:42:09	729.32	1.71	823,841
13:41:09	729.24	1.79	822,514
13:40:09	729.05	1.98	821,159
13:39:09	729.13	1.90	819,695
13:38:00	729.15	1.88	818,414
13:37:09	729.20	1.83	817,378
13:36:09	729.02	2.01	816,029
13:35:09	728.66	2.37	814,101
13:34:09	728.53	2.50	812,460
13:33:00	728.52	2.51	810,795
13:32:10	728.53	2.50	809,536
13:31:09	728.93	2.10	807,907
13:30:09	728.87	2.16	805,579
13:29:09	728.74	2.29	802,684
13:28:00	728.82	2.21	800,819
13:27:09	728.78	2.25	799,555
13:26:09	728.68	2.35	797,132
13:25:09	728.64	2.39	793,885
13:24:09	728.58	2.45	791,829
13:23:00	728.39	2.64	789,770
13:22:00	728.28	2.75	788,197
13:21:09	728.10	2.93	787,347
13:20:09	728.02	3.01	786,465
13:19:09	727.80	3.23	784,998
13:18:09	727.64	3.39	784,059
13:17:00	727.48	3.55	783,012
13:16:00	727.47	3.56	781,964
13:15:09	727.31	3.72	780,811
13:14:09	727.30	3.73	779,432
13:13:09	727.27	3.76	777,999
13:12:00	727.13	3.90	776,239
13:11:00	727.18	3.85	775,222
13:10:09	727.18	3.85	774,180
13:09:09	727.06	3.97	772,690
13:08:09	727.02	4.01	770,919
13:07:09	727.16	3.87	769,078
13:06:00	727.34	3.69	766,855
13:05:09	727.36	3.67	765,349
13:04:09	727.46	3.57	763,798
13:03:09	727.63	3.40	762,483
13:02:09	727.72	3.31	760,996
13:01:09	727.81	3.22	759,454
13:00:00	727.75	3.28	756,665
12:59:09	727.62	3.41	755,097
12:58:09	727.73	3.30	753,670
12:57:09	727.70	3.33	752,218
12:56:09	727.72	3.31	750,643
12:55:00	727.79	3.24	749,124
12:54:00	727.78	3.25	747,861
12:53:09	727.86	3.17	746,865
12:52:09	727.85	3.18	745,455
12:51:09	728.10	2.93	743,867
12:50:09	728.15	2.88	742,765
12:49:09	728.20	2.83	741,794
12:48:00	728.18	2.85	740,757
12:47:09	728.27	2.76	740,151
12:46:09	728.23	2.80	739,110
12:45:09	728.25	2.78	738,028
12:44:09	728.25	2.78	736,958
12:43:00	728.51	2.52	735,533
12:42:00	728.50	2.53	734,507
12:41:09	728.45	2.58	733,580
12:40:09	728.19	2.84	732,205
12:39:09	728.13	2.90	730,648
12:38:09	728.09	2.94	729,479
12:37:00	728.16	2.87	728,017
12:36:00	728.16	2.87	726,630
12:35:09	728.19	2.84	725,852
12:34:09	728.17	2.86	724,791
12:33:09	728.10	2.93	723,687
12:32:09	727.99	3.04	722,476
12:31:00	727.94	3.09	720,869
12:30:09	728.15	2.88	719,527
12:29:09	728.21	2.82	718,097
12:28:09	728.22	2.81	716,863
12:27:09	728.23	2.80	715,831
12:26:09	728.23	2.80	714,568
12:25:00	728.03	3.00	713,456
12:24:09	728.02	3.01	712,687
12:23:09	727.96	3.07	711,601
12:22:09	727.84	3.19	710,250
12:21:09	727.94	3.09	709,267
12:20:09	727.89	3.14	708,249
12:19:00	727.86	3.17	706,417
12:18:10	727.79	3.24	705,329
12:17:09	727.76	3.27	703,850

시간	현재가	전일비	거래량
12:15:09	727.73	3.30	701,657
12:14:09	727.79	3.24	700,376
12:13:00	727.98	3.05	699,091
12:12:09	727.91	3.12	698,159
12:11:09	727.90	3.13	697,097
12:10:09	727.82	3.21	695,986
12:09:09	727.84	3.19	694,708
12:08:09	727.91	3.12	693,590
12:07:00	727.95	3.08	691,439
12:06:10	727.95	3.08	690,512
12:05:09	727.68	3.35	689,450
12:04:09	727.44	3.59	688,181
12:03:09	727.20	3.83	686,831
12:02:09	727.22	3.81	685,719
12:01:00	727.31	3.72	684,549
12:00:09	727.19	3.84	683,533
11:59:09	727.18	3.85	682,451
11:58:09	727.16	3.87	681,309
11:57:09	727.12	3.91	680,155
11:56:00	727.22	3.81	679,107
11:55:00	727.22	3.81	678,133
11:54:09	727.14	3.89	677,241
11:53:09	727.01	4.02	675,970
11:52:09	727.01	4.02	674,633
11:51:09	727.21	3.82	673,012
11:50:00	726.97	4.06	671,388
11:49:10	726.92	4.11	669,995
11:48:09	726.75	4.28	668,596
11:47:09	726.49	4.54	666,340
11:46:09	726.46	4.57	664,691
11:45:00	726.52	4.51	661,383
11:44:00	726.70	4.33	658,791
11:43:09	726.71	4.32	657,293
11:42:09	726.83	4.20	655,321
11:41:09	727.14	3.89	652,578
11:40:09	727.15	3.88	650,238
11:39:00	726.93	4.10	648,350
11:38:00	726.82	4.21	647,110
11:37:09	727.01	4.02	645,834
11:36:09	727.12	3.91	644,672
11:35:09	727.17	3.86	643,139
11:34:00	727.19	3.84	641,526
11:33:00	726.93	4.10	639,663
11:32:09	726.63	4.40	638,605
11:31:09	726.68	4.35	637,294
11:30:09	726.92	4.11	636,025
11:29:09	726.78	4.25	634,811
11:28:00	726.87	4.16	633,352
11:27:00	726.90	4.13	631,991
11:26:09	727.04	3.99	630,778
11:25:09	727.03	4.00	629,356
11:24:09	726.96	4.07	627,730
11:23:09	727.03	4.00	626,147
11:22:00	727.47	3.56	624,443
11:21:09	727.64	3.39	623,317
11:20:09	727.81	3.22	622,216
11:19:09	727.96	3.07	620,384
11:18:09	727.92	3.11	618,845
11:17:00	728.24	2.79	617,088
11:16:00	728.45	2.58	615,636
11:15:09	728.26	2.77	614,470
11:14:09	728.21	2.82	613,292
11:13:09	728.08	2.95	612,041
11:12:09	728.04	2.99	610,691
11:11:00	727.99	3.04	608,998
11:10:10	727.90	3.13	607,324
11:09:09	727.89	3.14	605,498
11:08:09	727.79	3.24	603,637
11:07:09	727.81	3.22	602,241
11:06:09	727.71	3.32	599,575
11:05:00	727.60	3.43	596,727
11:04:09	727.51	3.52	593,988
11:03:09	727.45	3.58	589,921
11:02:09	727.77	3.26	588,095
11:01:09	727.76	3.27	586,086
11:00:00	727.81	3.22	584,353
10:59:00	728.06	2.97	582,630
10:58:09	728.06	2.97	581,352
10:57:09	727.97	3.06	580,031
10:56:09	728.20	2.83	577,449
10:55:09	728.02	3.01	575,685
10:54:00	727.79	3.24	573,104
10:53:09	727.72	3.31	571,449
10:52:09	727.86	3.17	569,537
10:51:09	727.98	3.05	567,419
10:50:00	727.79	3.24	565,082
10:49:10	727.68	3.35	563,402
10:48:09	727.71	3.32	561,875
10:47:09	727.61	3.42	559,302
10:46:09	727.74	3.29	557,470
10:45:00	727.85	3.18	554,820
10:44:09	727.93	3.10	552,634
10:43:09	728.10	2.93	550,611
10:42:09	728.75	2.28	547,346
10:41:09	728.80	2.23	545,126
10:40:09	729.03	2.00	543,482
10:39:00	729.14	1.89	541,030
10:38:09	729.13	1.90	539,685
10:37:09	729.02	2.01	537,835
10:36:09	729.35	1.68	535,716
10:35:09	729.11	1.92	534,149
10:34:00	728.81	2.22	532,084
10:33:00	728.79	2.24	529,627
10:32:09	728.94	2.09	527,784
10:31:09	729.08	1.95	520,576
10:30:09	729.09	1.94	518,267
10:29:09	728.91	2.12	515,873
10:28:00	729.00	2.03	512,803
10:27:00	728.90	2.13	507,845
10:26:09	728.73	2.30	506,029
10:25:09	728.42	2.61	503,239
10:24:09	728.22	2.81	497,465
10:23:09	728.10	2.93	495,755
10:22:00	728.19	2.84	491,887
10:21:10	728.24	2.79	489,106
10:20:09	728.15	2.88	486,601
10:19:09	728.36	2.67	483,202
10:18:09	728.91	2.12	479,318
10:17:00	729.26	1.77	475,177
10:16:10	729.25	1.78	472,673
10:15:09	729.15	1.88	470,051
10:14:09	729.19	1.84	466,761
10:13:09	728.72	2.31	463,196
10:12:09	728.81	2.22	459,087
10:11:00	728.65	2.38	455,588
10:10:09	728.54	2.49	453,979
10:09:09	728.78	2.25	450,971
10:08:09	728.73	2.30	448,026
10:07:09	728.78	2.25	445,128
10:06:00	728.71	2.32	441,518
10:05:10	728.83	2.20	439,418
10:04:09	729.18	1.85	436,863
10:03:09	729.30	1.73	433,865
10:02:09	729.31	1.72	430,350
10:01:00	729.39	1.64	426,767
10:00:00	729.38	1.65	423,839
09:59:09	729.42	1.61	420,290
09:58:09	729.40	1.63	416,948
09:57:09	729.11	1.92	412,716
09:56:09	729.09	1.94	409,419
09:55:00	729.38	1.65	402,896
09:54:00	729.84	1.19	399,885
09:53:09	730.41	0.62	397,088
09:52:09	731.28	0.25	392,514
09:51:09	731.44	0.41	388,807
09:50:09	731.21	0.18	385,763
09:49:00	731.58	0.55	380,683
09:48:00	731.35	0.32	376,453
09:47:09	731.24	0.21	373,598
09:46:09	731.15	0.12	369,370
09:45:09	731.69	0.66	364,966
09:44:00	731.53	0.50	355,449
09:43:00	731.17	0.14	350,984
09:42:09	731.00	0.03	344,428
09:41:09	731.77	0.74	336,387
09:40:09	731.46	0.43	330,994
09:39:00	730.99	0.04	324,686
09:38:00	730.85	0.18	311,811
09:37:09	730.59	0.44	308,998
09:36:09	730.20	0.83	305,818
09:35:09	730.23	0.80	301,124
09:34:00	730.17	0.86	296,593
09:33:00	730.01	1.02	292,470
09:32:09	729.74	1.29	288,857
09:31:09	729.54	1.49	281,106
09:30:09	729.11	1.92	274,739
09:29:09	729.25	1.78	269,645
09:28:00	729.01	2.02	262,182
09:27:00	729.13	1.90	255,819
09:26:09	728.87	2.16	251,411
09:25:09	729.06	1.97	246,609
09:24:09	729.17	1.86	241,421
09:23:09	729.01	2.02	235,876
09:22:00	729.37	1.66	226,581
09:21:10	728.82	2.21	219,344
09:20:09	728.58	2.45	212,922
09:19:09	729.08	1.95	205,622
09:18:09	730.29	0.74	197,289
09:17:09	730.47	0.56	183,401
09:16:00	730.11	0.92	170,260
09:15:09	730.50	0.53	162,612
09:14:09	730.51	0.52	152,671
09:13:09	729.26	1.77	143,222
09:12:09	730.20	0.83	127,471
09:11:00	731.12	0.09	113,079
09:10:09	731.65	0.62	107,501
09:09:09	732.80	1.77	99,286
09:08:09	733.62	2.59	90,204
09:07:09	733.88	2.85	82,448
09:06:00	732.69	1.66	72,891
09:05:00	732.65	1.62	63,221
09:04:09	733.57	2.54	56,180
09:03:09	734.11	3.08	46,560
09:02:09	732.80	1.77	28,120
09:01:00	733.54	2.51	17,075
09:00:30	733.36	2.33	11,919

지수	전일비	등락률	거래량(천주)	거래대금(백만원)	시가	고가	저가
733.20	2.17	0.30%	1,015,094	5,241,893	733.36	734.35	726.37

더보기

날짜	종가	전일비	등락률	시가	고가	저가	거래량(천주)
24.09.13	733.20	2.17	+0.30%	733.36	734.35	726.37	1,015,094
24.09.12	731.03	21.61	+3.05%	719.29	733.81	719.29	870,759
24.09.11	709.42	3.22	+0.46%	709.50	718.65	706.93	1,046,881
24.09.10	706.20	8.26	-1.16%	717.97	719.40	706.12	910,266
24.09.09	714.46	7.87	+1.11%	696.25	716.11	693.86	784,076
24.09.06	706.59	18.69	-2.58%	725.88	726.48	705.67	861,738
24.09.05	725.28	6.47	-0.88%	736.96	740.23	718.25	950,492
24.09.04	731.75	28.62	-3.76%	738.59	741.52	729.32	1,011,498
24.09.03	760.37	8.84	-1.15%	769.68	773.15	760.07	849,514
24.09.02	769.21	1.55	+0.20%	769.85	770.01	764.15	742,708
24.08.30	767.66	11.62	+1.54%	758.19	768.31	757.87	823,296
24.08.29	756.04	6.46	-0.85%	756.33	758.99	754.00	837,870
24.08.28	762.50	2.45	-0.32%	766.32	767.28	761.06	868,584
24.08.27	764.95	1.84	-0.24%	765.10	767.37	757.08	833,341
24.08.26	766.79	6.47	-0.84%	776.94	777.91	764.46	828,774
24.08.23	773.26	0.21	-0.03%	765.49	774.20	764.83	904,335
24.08.22	773.47	6.40	-0.82%	782.59	783.89	768.48	950,992
24.08.21	779.87	7.57	-0.96%	783.98	784.92	775.30	1,073,926
24.08.20	787.44	9.97	+1.28%	783.73	787.95	783.35	997,056
24.08.19	777.47	8.86	-1.13%	787.32	788.79	776.71	1,135,628
24.08.16	786.33	9.50	+1.22%	787.34	788.86	783.88	1,080,402
24.08.14	776.83	11.97	+1.56%	775.11	778.66	774.17	1,111,020
24.08.13	764.86	7.86	-1.02%	771.98	773.90	757.19	1,170,514
24.08.12	772.72	8.29	+1.08%	767.21	775.31	767.21	885,108
24.08.09	764.43	19.15	+2.57%	759.91	768.21	759.91	843,852
24.08.08	745.28	3.26	-0.44%	738.29	751.51	732.74	1,012,601
24.08.07	748.54	15.67	+2.14%	731.82	754.41	731.44	947,156
24.08.06	732.87	41.59	+6.02%	709.04	738.77	707.72	1,075,213
24.08.05	691.28	88.05	-11.30%	765.57	765.57	672.57	1,173,847
24.08.02	779.33	34.20	-4.20%	799.45	799.97	778.39	845,791
24.08.01	813.53	10.38	+1.29%	807.52	815.28	807.50	644,081
24.07.31	803.15	0.63	-0.08%	802.00	804.17	795.18	798,866
24.07.30	803.78	4.21	-0.52%	805.17	807.38	800.36	842,014
24.07.29	807.99	10.43	+1.31%	800.64	808.73	800.39	652,992
24.07.26	797.56	0.27	+0.03%	799.97	802.06	795.02	777,351
24.07.25	797.29	16.96	-2.08%	802.28	803.55	794.23	1,028,813