지수/업종

02.06 18:05
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
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

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

02.07 03:30 더보기 >