지수/업종

11.22 18:05

지수	전일	677.01	680.67
전일비	등락률	3.66	0.54%
시가/고가/저가		682.37 / 689.99 / 676.06
거래량(천주)	전일동시간대비	849,327	166,972
거래대금(백만원)	전일동시간대비	7,996,712	525,338
연중 최고	등락률	923.00	26.65%
연중 최저	등락률	668.00	1.35%

시간대별 지수

시간	현재가	전일비	거래량
18:05:39	677.01	3.66	849,327
15:32:09	677.06	3.61	835,534
15:31:09	677.06	3.61	835,534
15:30:09	677.50	3.17	827,650
15:29:09	677.55	3.12	825,427
15:28:00	677.55	3.12	825,427
15:27:00	677.55	3.12	825,427
15:26:09	677.55	3.12	825,427
15:25:09	677.55	3.12	825,427
15:24:09	677.55	3.12	825,427
15:23:09	677.55	3.12	825,427
15:22:00	677.55	3.12	825,427
15:21:00	677.55	3.12	825,427
15:20:09	677.55	3.12	825,427
15:19:09	677.44	3.23	822,467
15:18:09	677.69	2.98	819,809
15:17:09	677.84	2.83	817,595
15:16:00	677.72	2.95	815,558
15:15:00	677.93	2.74	813,836
15:14:09	678.10	2.57	812,580
15:13:09	677.78	2.89	810,943
15:12:09	678.05	2.62	809,144
15:11:09	678.04	2.63	807,848
15:10:00	678.10	2.57	805,957
15:09:10	678.13	2.54	804,906
15:08:09	678.65	2.02	803,345
15:07:09	678.31	2.36	802,041
15:06:09	678.32	2.35	800,577
15:05:09	678.63	2.04	799,283
15:04:00	678.99	1.68	797,541
15:03:00	678.86	1.81	795,867
15:02:09	678.86	1.81	794,807
15:01:09	678.82	1.85	793,320
15:00:09	679.34	1.33	792,017
14:59:09	679.36	1.31	790,603
14:58:00	679.44	1.23	789,178
14:57:00	679.24	1.43	787,957
14:56:09	678.95	1.72	786,848
14:55:09	679.05	1.62	785,528
14:54:09	679.74	0.93	784,373
14:53:09	679.68	0.99	783,241
14:52:00	679.92	0.75	781,711
14:51:00	679.69	0.98	780,375
14:50:09	679.53	1.14	779,469
14:49:09	680.14	0.53	778,247
14:48:09	679.84	0.83	776,904
14:47:09	680.15	0.52	775,807
14:46:00	680.32	0.35	774,196
14:45:00	679.60	1.07	772,677
14:44:09	679.48	1.19	771,538
14:43:09	679.49	1.18	770,341
14:42:09	679.56	1.11	769,049
14:41:09	679.28	1.39	767,944
14:40:00	679.51	1.16	766,423
14:39:00	679.27	1.40	765,279
14:38:09	679.21	1.46	763,793
14:37:09	678.95	1.72	762,695
14:36:09	678.51	2.16	761,457
14:35:09	678.66	2.01	760,034
14:34:00	679.24	1.43	758,649
14:33:00	679.39	1.28	757,100
14:32:09	679.30	1.37	755,893
14:31:09	679.56	1.11	754,566
14:30:09	679.11	1.56	753,124
14:29:09	679.09	1.58	752,073
14:28:00	678.90	1.77	750,783
14:27:00	678.85	1.82	749,705
14:26:09	678.71	1.96	748,789
14:25:09	678.81	1.86	747,443
14:24:09	679.21	1.46	746,269
14:23:09	679.09	1.58	745,260
14:22:00	678.39	2.28	743,832
14:21:00	678.46	2.21	742,480
14:20:09	678.30	2.37	741,364
14:19:09	678.05	2.62	739,956
14:18:09	678.35	2.32	738,585
14:17:00	677.28	3.39	736,591
14:16:00	677.28	3.39	734,898
14:15:09	677.22	3.45	733,717
14:14:09	677.29	3.38	731,819
14:13:09	677.16	3.51	729,444
14:12:09	677.08	3.59	727,610
14:11:00	676.44	4.23	725,497
14:10:00	676.12	4.55	723,848
14:09:09	676.27	4.40	722,450
14:08:09	676.41	4.26	720,433
14:07:09	676.38	4.29	718,700
14:06:09	676.20	4.47	717,330
14:05:00	676.06	4.61	715,492
14:04:00	676.73	3.94	714,173
14:03:09	676.81	3.86	712,846
14:02:09	676.77	3.90	711,231
14:01:09	677.46	3.21	709,735
14:00:09	676.93	3.74	707,985
13:59:00	677.23	3.44	706,299
13:58:09	677.28	3.39	705,334
13:57:09	676.85	3.82	703,809
13:56:09	677.03	3.64	701,883
13:55:09	677.32	3.35	699,939
13:54:09	677.67	3.00	698,559
13:53:00	677.62	3.05	696,656
13:52:09	677.70	2.97	695,483
13:51:09	678.08	2.59	694,250
13:50:09	678.12	2.55	692,734
13:49:09	677.70	2.97	691,259
13:48:00	677.52	3.15	688,909
13:47:00	677.53	3.14	686,692
13:46:09	678.16	2.51	685,225
13:45:09	678.48	2.19	683,430
13:44:09	678.81	1.86	681,538
13:43:09	678.74	1.93	679,882
13:42:00	678.72	1.95	677,920
13:41:00	679.02	1.65	676,571
13:40:09	679.03	1.64	675,503
13:39:09	679.51	1.16	673,963
13:38:09	679.41	1.26	672,497
13:37:09	679.24	1.43	670,908
13:36:00	680.02	0.65	669,237
13:35:00	680.01	0.66	668,107
13:34:10	679.88	0.79	666,927
13:33:09	679.96	0.71	665,451
13:32:09	680.09	0.58	664,076
13:31:09	680.34	0.33	663,163
13:30:00	680.05	0.62	661,662
13:29:00	679.85	0.82	660,471
13:28:09	679.44	1.23	659,072
13:27:09	679.25	1.42	657,667
13:26:09	679.92	0.75	656,155
13:25:09	680.00	0.67	654,901
13:24:00	680.18	0.49	653,449
13:23:10	679.81	0.86	652,431
13:22:09	680.18	0.49	650,939
13:21:09	680.36	0.31	649,107
13:20:09	679.94	0.73	647,533
13:19:09	679.41	1.26	645,778
13:18:00	679.31	1.36	643,749
13:17:00	680.05	0.62	641,826
13:16:09	679.99	0.68	640,595
13:15:09	680.07	0.60	639,080
13:14:09	680.19	0.48	637,495
13:13:09	680.56	0.11	636,105
13:12:00	680.59	0.08	634,683
13:11:00	680.89	0.22	633,372
13:10:09	681.06	0.39	632,345
13:09:09	681.28	0.61	630,703
13:08:09	680.81	0.14	629,380
13:07:09	680.91	0.24	628,156
13:06:00	680.88	0.21	626,604
13:05:09	681.10	0.43	625,384
13:04:09	681.03	0.36	623,683
13:03:09	680.77	0.10	622,088
13:02:09	681.00	0.33	620,431
13:01:09	681.44	0.77	618,790
13:00:00	681.22	0.55	616,837
12:59:09	681.34	0.67	615,712
12:58:09	681.74	1.07	614,156
12:57:09	681.91	1.24	612,591
12:56:09	681.96	1.29	611,344
12:55:09	681.73	1.06	610,288
12:54:00	681.47	0.80	608,413
12:53:00	682.01	1.34	606,782
12:52:09	682.34	1.67	605,675
12:51:09	682.28	1.61	604,393
12:50:09	681.96	1.29	603,153
12:49:09	681.98	1.31	601,927
12:48:00	682.12	1.45	600,606
12:47:00	682.20	1.53	599,452
12:46:09	682.24	1.57	598,580
12:45:09	682.09	1.42	597,231
12:44:09	681.96	1.29	595,990
12:43:09	682.14	1.47	594,574
12:42:00	682.45	1.78	592,946
12:41:00	682.65	1.98	591,771
12:40:09	683.08	2.41	590,555
12:39:09	683.13	2.46	589,420
12:38:09	683.30	2.63	588,380
12:37:09	683.35	2.68	586,953
12:36:00	683.27	2.60	585,445
12:35:00	683.07	2.40	584,002
12:34:09	683.12	2.45	582,549
12:33:09	683.84	3.17	581,436
12:32:09	683.91	3.24	580,439
12:31:09	684.11	3.44	579,030
12:30:00	683.98	3.31	577,444
12:29:00	684.19	3.52	575,870
12:28:09	684.17	3.50	574,812
12:27:09	684.17	3.50	573,661
12:26:09	684.43	3.76	572,316
12:25:09	684.46	3.79	570,837
12:24:09	684.59	3.92	569,438
12:23:00	684.31	3.64	567,743
12:22:09	684.00	3.33	566,433
12:21:09	684.04	3.37	564,663
12:20:09	684.51	3.84	563,056
12:19:09	684.70	4.03	561,651
12:18:09	684.45	3.78	560,519
12:17:00	684.14	3.47	559,237

시간	현재가	전일비	거래량
12:15:09	684.85	4.18	556,297
12:14:09	684.97	4.30	555,179
12:13:09	685.04	4.37	554,117
12:12:09	685.01	4.34	552,920
12:11:00	684.97	4.30	551,177
12:10:00	684.81	4.14	549,992
12:09:09	684.83	4.16	548,597
12:08:09	684.96	4.29	546,760
12:07:09	685.01	4.34	545,296
12:06:09	685.20	4.53	544,091
12:05:09	685.12	4.45	543,084
12:04:00	684.95	4.28	541,760
12:03:00	685.10	4.43	540,321
12:02:09	685.10	4.43	538,914
12:01:09	685.27	4.60	537,411
12:00:09	685.19	4.52	535,902
11:59:09	685.07	4.40	534,553
11:58:00	684.84	4.17	532,977
11:57:00	684.99	4.32	531,331
11:56:09	684.63	3.96	530,346
11:55:09	684.59	3.92	528,901
11:54:09	683.88	3.21	527,315
11:53:09	683.92	3.25	526,240
11:52:00	684.05	3.38	524,587
11:51:00	683.71	3.04	523,336
11:50:09	683.56	2.89	522,217
11:49:09	683.72	3.05	520,625
11:48:09	683.59	2.92	519,422
11:47:09	683.87	3.20	518,181
11:46:00	684.34	3.67	516,801
11:45:00	684.11	3.44	515,246
11:44:09	683.96	3.29	513,668
11:43:09	684.20	3.53	512,036
11:42:09	684.21	3.54	510,383
11:41:09	684.40	3.73	508,923
11:40:09	684.21	3.54	507,530
11:39:00	684.04	3.37	505,324
11:38:10	683.77	3.10	503,693
11:37:09	683.67	3.00	501,567
11:36:09	684.12	3.45	499,808
11:35:09	683.85	3.18	498,215
11:34:09	684.17	3.50	496,087
11:33:00	684.40	3.73	493,875
11:32:00	684.25	3.58	492,263
11:31:09	684.20	3.53	491,322
11:30:09	683.85	3.18	490,083
11:29:09	683.93	3.26	488,690
11:28:09	683.54	2.87	487,314
11:27:00	683.48	2.81	485,725
11:26:10	683.49	2.82	484,470
11:25:09	683.62	2.95	482,746
11:24:09	682.76	2.09	480,787
11:23:09	682.63	1.96	478,863
11:22:09	683.33	2.66	476,652
11:21:00	683.66	2.99	473,990
11:20:00	683.79	3.12	472,026
11:19:09	684.21	3.54	470,648
11:18:09	684.58	3.91	468,523
11:17:09	684.80	4.13	467,012
11:16:09	684.87	4.20	465,306
11:15:00	685.23	4.56	463,028
11:14:00	685.57	4.90	461,490
11:13:09	685.50	4.83	459,590
11:12:09	685.72	5.05	457,577
11:11:09	685.62	4.95	455,687
11:10:09	685.34	4.67	453,075
11:09:00	685.72	5.05	450,464
11:08:00	685.80	5.13	447,838
11:07:09	685.85	5.18	446,396
11:06:09	685.67	5.00	444,826
11:05:09	685.76	5.09	442,976
11:04:09	685.82	5.15	441,145
11:03:00	686.33	5.66	438,960
11:02:10	686.89	6.22	437,391
11:01:09	687.12	6.45	435,025
11:00:09	687.47	6.80	432,775
10:59:09	686.82	6.15	430,180
10:58:09	686.71	6.04	427,872
10:57:00	686.15	5.48	425,578
10:56:00	686.09	5.42	423,849
10:55:09	686.25	5.58	422,529
10:54:09	685.91	5.24	420,969
10:53:09	686.05	5.38	419,420
10:52:09	685.91	5.24	417,615
10:51:00	685.76	5.09	415,599
10:50:10	685.57	4.90	414,137
10:49:09	685.86	5.19	412,368
10:48:09	686.15	5.48	410,681
10:47:09	686.63	5.96	408,963
10:46:00	686.13	5.46	406,859
10:45:00	686.63	5.96	405,191
10:44:09	686.46	5.79	403,947
10:43:09	685.55	4.88	402,172
10:42:09	685.43	4.76	400,353
10:41:09	685.32	4.65	398,205
10:40:09	685.35	4.68	396,516
10:39:00	684.39	3.72	394,347
10:38:09	684.35	3.68	392,727
10:37:09	684.73	4.06	390,431
10:36:09	684.53	3.86	387,956
10:35:09	684.73	4.06	385,573
10:34:00	684.95	4.28	382,922
10:33:00	685.33	4.66	380,429
10:32:09	685.43	4.76	378,490
10:31:09	685.73	5.06	376,688
10:30:09	685.67	5.00	374,633
10:29:09	685.58	4.91	372,810
10:28:09	685.94	5.27	371,034
10:27:00	686.19	5.52	368,580
10:26:10	686.10	5.43	366,955
10:25:09	685.98	5.31	364,774
10:24:09	685.49	4.82	362,300
10:23:09	685.24	4.57	359,966
10:22:09	684.98	4.31	357,718
10:21:00	684.55	3.88	354,626
10:20:10	684.31	3.64	352,288
10:19:09	684.68	4.01	349,591
10:18:09	685.41	4.74	347,290
10:17:09	685.44	4.77	345,297
10:16:09	685.78	5.11	343,245
10:15:00	685.49	4.82	340,738
10:14:10	684.97	4.30	338,724
10:13:09	684.51	3.84	336,693
10:12:09	683.95	3.28	333,856
10:11:09	684.27	3.60	331,440
10:10:09	684.99	4.32	328,840
10:09:00	685.10	4.43	325,030
10:08:09	685.31	4.64	322,239
10:07:09	685.64	4.97	318,645
10:06:09	686.30	5.63	315,901
10:05:09	686.55	5.88	313,052
10:04:00	686.98	6.31	309,686
10:03:00	686.79	6.12	306,256
10:02:09	686.99	6.32	303,645
10:01:09	687.55	6.88	301,678
10:00:09	687.27	6.60	298,837
09:59:09	687.90	7.23	295,993
09:58:00	687.77	7.10	292,898
09:57:10	687.39	6.72	290,219
09:56:09	687.33	6.66	287,506
09:55:09	687.62	6.95	285,204
09:54:09	687.11	6.44	282,342
09:53:09	686.63	5.96	279,611
09:52:00	686.43	5.76	276,504
09:51:09	686.42	5.75	274,084
09:50:09	687.05	6.38	270,968
09:49:09	687.58	6.91	266,896
09:48:09	687.49	6.82	263,757
09:47:09	687.31	6.64	261,092
09:46:00	687.62	6.95	257,712
09:45:09	687.85	7.18	254,999
09:44:09	687.96	7.29	250,304
09:43:09	687.85	7.18	246,538
09:42:09	687.81	7.14	242,934
09:41:00	688.89	8.22	238,311
09:40:00	689.39	8.72	234,821
09:39:09	689.53	8.86	232,423
09:38:09	689.37	8.70	228,949
09:37:09	689.91	9.24	225,617
09:36:09	689.15	8.48	222,180
09:35:00	688.89	8.22	218,060
09:34:00	688.76	8.09	213,920
09:33:09	689.13	8.46	211,102
09:32:09	688.65	7.98	207,483
09:31:09	688.90	8.23	203,373
09:30:09	687.84	7.17	199,221
09:29:00	687.49	6.82	195,087
09:28:09	687.71	7.04	191,807
09:27:09	687.72	7.05	186,963
09:26:09	687.87	7.20	182,958
09:25:09	688.31	7.64	178,357
09:24:00	687.97	7.30	172,402
09:23:00	688.94	8.27	167,809
09:22:09	687.79	7.12	163,795
09:21:09	687.99	7.32	158,038
09:20:09	688.56	7.89	152,250
09:19:09	688.91	8.24	145,989
09:18:00	688.43	7.76	139,928
09:17:00	688.03	7.36	133,796
09:16:09	687.85	7.18	128,428
09:15:09	688.70	8.03	121,422
09:14:09	687.38	6.71	114,818
09:13:09	686.73	6.06	108,491
09:12:00	686.58	5.91	99,904
09:11:00	685.52	4.85	94,404
09:10:09	686.23	5.56	90,217
09:09:09	685.06	4.39	82,980
09:08:09	684.40	3.73	76,289
09:07:09	683.81	3.14	68,942
09:06:00	683.13	2.46	59,703
09:05:00	682.02	1.35	51,997
09:04:09	681.65	0.98	45,333
09:03:09	682.08	1.41	38,143
09:02:09	682.59	1.92	27,880
09:01:09	682.35	1.68	19,164
09:00:30	682.37	1.70	11,622

지수	전일비	등락률	거래량(천주)	거래대금(백만원)	시가	고가	저가
677.01	3.66	0.54%	849,327	7,996,712	682.37	689.99	676.06

더보기

날짜	종가	전일비	등락률	시가	고가	저가	거래량(천주)
24.11.22	677.01	3.66	-0.54%	682.37	689.99	676.06	849,327
24.11.21	680.67	2.24	-0.33%	683.10	685.91	672.83	1,016,299
24.11.20	682.91	3.21	-0.47%	689.03	691.00	682.03	934,124
24.11.19	686.12	3.43	-0.50%	690.45	691.13	682.50	894,681
24.11.18	689.55	4.13	+0.60%	683.53	697.45	681.00	875,258
24.11.15	685.42	3.86	+0.57%	675.64	688.91	668.38	895,146
24.11.14	681.56	8.09	-1.17%	694.16	702.08	681.30	819,601
24.11.13	689.65	20.87	-2.94%	708.52	712.83	689.64	866,788
24.11.12	710.52	18.32	-2.51%	728.72	729.07	707.96	896,082
24.11.11	728.84	14.54	-1.96%	744.86	745.42	727.04	836,837
24.11.08	743.38	9.86	+1.34%	739.91	746.89	739.66	766,826
24.11.07	733.52	9.79	-1.32%	743.47	743.47	727.10	812,895
24.11.06	743.31	8.50	-1.13%	757.23	761.01	737.77	1,091,762
24.11.05	751.81	2.27	-0.30%	752.17	756.60	750.17	935,204
24.11.04	754.08	25.03	+3.43%	730.50	755.00	728.11	765,673
24.11.01	729.05	14.01	-1.89%	735.67	736.26	729.05	747,067
24.10.31	743.06	4.87	+0.66%	734.25	743.22	728.34	792,645
24.10.30	738.19	5.99	-0.80%	743.53	746.23	738.13	841,964
24.10.29	744.18	3.70	+0.50%	740.05	744.18	733.28	789,978
24.10.28	740.48	13.07	+1.80%	729.75	740.67	729.75	644,668
24.10.25	727.41	7.18	-0.98%	739.05	739.62	725.27	764,951
24.10.24	734.59	10.60	-1.42%	742.70	742.70	734.26	856,785
24.10.23	745.19	6.85	+0.93%	740.93	748.33	729.28	1,099,898
24.10.22	738.34	21.61	-2.84%	758.72	758.72	738.33	1,077,035
24.10.21	759.95	6.73	+0.89%	754.35	761.62	749.64	825,152
24.10.18	753.22	11.84	-1.55%	765.71	765.71	749.53	898,076
24.10.17	765.06	0.73	-0.10%	768.15	769.69	763.21	918,805
24.10.16	765.79	8.02	-1.04%	769.19	769.69	764.97	874,301
24.10.15	773.81	3.55	+0.46%	773.37	777.00	768.13	971,992
24.10.14	770.26	0.72	-0.09%	770.85	771.75	765.27	787,259
24.10.11	770.98	4.50	-0.58%	779.00	781.12	769.68	921,390
24.10.10	775.48	2.76	-0.35%	781.91	784.03	772.70	747,791
24.10.08	778.24	2.77	-0.35%	776.37	782.85	776.20	1,000,287
24.10.07	781.01	12.03	+1.56%	774.77	781.56	771.11	822,064
24.10.04	768.98	6.85	+0.90%	763.73	775.05	763.20	891,995
24.10.02	762.13	1.75	-0.23%	757.30	769.69	754.38	1,041,589
24.09.30	763.88	10.61	-1.37%	777.06	777.20	762.67	961,430