지수/업종

09.13 18:05

지수	전일	2,575.41	2,572.09
전일비	등락률	3.32	0.13%
시가/고가/저가		2,571.81 / 2,584.11 / 2,562.91
거래량(천주)	전일동시간대비	358,263	23,634
거래대금(백만원)	전일동시간대비	8,422,029	-2,615,026
연중 최고	등락률	2,896.00	11.07%
연중 최저	등락률	2,387.00	7.89%

시간대별 지수

시간	현재가	전일비	거래량
18:05:40	2,575.41	3.32	358,263
15:32:00	2,575.39	3.30	351,056
15:31:09	2,575.39	3.30	351,056
15:30:09	2,573.67	1.58	342,762
15:29:09	2,573.88	1.79	341,304
15:28:09	2,573.88	1.79	341,304
15:27:09	2,573.88	1.79	341,304
15:26:10	2,573.88	1.79	341,304
15:25:00	2,573.88	1.79	341,304
15:24:09	2,573.88	1.79	341,304
15:23:09	2,573.88	1.79	341,304
15:22:09	2,573.88	1.79	341,304
15:21:00	2,573.88	1.79	341,304
15:20:00	2,573.88	1.79	341,304
15:19:09	2,574.48	2.39	339,791
15:18:09	2,573.21	1.12	338,149
15:17:09	2,573.63	1.54	336,948
15:16:09	2,574.04	1.95	335,887
15:15:00	2,573.70	1.61	334,607
15:14:00	2,572.89	0.80	333,501
15:13:09	2,572.76	0.67	332,782
15:12:09	2,573.36	1.27	330,842
15:11:09	2,572.69	0.60	329,978
15:10:09	2,572.64	0.55	328,674
15:09:00	2,572.99	0.90	327,530
15:08:09	2,573.42	1.33	326,678
15:07:09	2,573.85	1.76	325,789
15:06:09	2,573.96	1.87	324,821
15:05:09	2,573.82	1.73	323,546
15:04:09	2,573.68	1.59	322,707
15:03:00	2,573.87	1.78	321,105
15:02:00	2,573.88	1.79	320,166
15:01:09	2,574.06	1.97	319,298
15:00:09	2,574.52	2.43	318,254
14:59:09	2,574.64	2.55	317,283
14:58:00	2,573.68	1.59	315,915
14:57:09	2,575.16	3.07	314,595
14:56:09	2,575.25	3.16	313,577
14:55:09	2,575.14	3.05	312,496
14:54:09	2,575.44	3.35	311,612
14:53:09	2,575.81	3.72	310,017
14:52:00	2,575.86	3.77	308,340
14:51:09	2,575.65	3.56	306,791
14:50:09	2,575.57	3.48	305,978
14:49:09	2,574.80	2.71	305,164
14:48:09	2,574.67	2.58	302,302
14:47:00	2,575.42	3.33	301,138
14:46:10	2,575.34	3.25	300,250
14:45:09	2,575.70	3.61	298,476
14:44:09	2,576.30	4.21	297,174
14:43:09	2,577.09	5.00	294,526
14:42:00	2,576.57	4.48	292,830
14:41:09	2,575.29	3.20	291,769
14:40:09	2,574.95	2.86	291,025
14:39:09	2,574.94	2.85	290,196
14:38:09	2,574.87	2.78	289,390
14:37:09	2,573.71	1.62	288,866
14:36:00	2,574.49	2.40	288,308
14:35:09	2,573.32	1.23	287,627
14:34:09	2,573.92	1.83	287,173
14:33:09	2,573.68	1.59	286,582
14:32:09	2,573.59	1.50	286,047
14:31:00	2,572.70	0.61	285,576
14:30:09	2,572.06	0.03	285,282
14:29:09	2,572.59	0.50	284,862
14:28:09	2,571.58	0.51	284,530
14:27:09	2,571.39	0.70	284,105
14:26:00	2,571.48	0.61	283,442
14:25:09	2,571.42	0.67	283,008
14:24:09	2,571.40	0.69	282,572
14:23:09	2,571.38	0.71	282,069
14:22:09	2,569.32	2.77	281,376
14:21:09	2,569.76	2.33	280,780
14:20:00	2,568.64	3.45	280,100
14:19:09	2,568.75	3.34	279,642
14:18:09	2,569.99	2.10	279,276
14:17:09	2,569.97	2.12	278,910
14:16:09	2,569.74	2.35	278,467
14:15:00	2,569.74	2.35	277,991
14:14:10	2,569.87	2.22	277,717
14:13:09	2,570.53	1.56	277,374
14:12:09	2,570.27	1.82	276,986
14:11:09	2,570.39	1.70	276,619
14:10:09	2,569.91	2.18	276,026
14:09:00	2,568.94	3.15	275,034
14:08:10	2,568.70	3.39	274,582
14:07:09	2,568.44	3.65	274,171
14:06:09	2,568.17	3.92	273,779
14:05:09	2,568.45	3.64	273,337
14:04:09	2,568.03	4.06	272,847
14:03:00	2,568.67	3.42	272,153
14:02:09	2,568.43	3.66	271,879
14:01:09	2,567.96	4.13	271,426
14:00:09	2,568.32	3.77	270,965
13:59:09	2,568.20	3.89	270,511
13:58:00	2,568.37	3.72	270,029
13:57:09	2,567.90	4.19	269,731
13:56:09	2,568.27	3.82	269,358
13:55:09	2,568.12	3.97	268,805
13:54:09	2,567.91	4.18	268,196
13:53:09	2,568.62	3.47	267,832
13:52:09	2,568.14	3.95	267,349
13:51:09	2,568.99	3.10	266,897
13:50:09	2,568.63	3.46	266,550
13:49:00	2,569.05	3.04	265,912
13:48:09	2,568.92	3.17	265,608
13:47:09	2,568.99	3.10	265,215
13:46:09	2,569.39	2.70	264,760
13:45:09	2,569.18	2.91	264,364
13:44:00	2,569.37	2.72	263,860
13:43:09	2,568.95	3.14	263,394
13:42:09	2,568.33	3.76	262,828
13:41:09	2,568.07	4.02	262,241
13:40:09	2,568.21	3.88	261,651
13:39:10	2,567.89	4.20	260,953
13:38:09	2,568.73	3.36	260,494
13:37:09	2,567.85	4.24	259,973
13:36:09	2,567.10	4.99	259,431
13:35:09	2,567.26	4.83	258,846
13:34:00	2,566.13	5.96	258,250
13:33:09	2,566.36	5.73	257,942
13:32:09	2,565.92	6.17	257,545
13:31:09	2,567.19	4.90	256,936
13:30:09	2,567.98	4.11	256,279
13:29:00	2,567.92	4.17	255,714
13:28:10	2,567.91	4.18	255,323
13:27:09	2,567.64	4.45	254,511
13:26:09	2,568.79	3.30	253,585
13:25:09	2,568.35	3.74	253,153
13:24:00	2,568.70	3.39	252,579
13:23:00	2,568.68	3.41	252,142
13:22:09	2,568.59	3.50	251,660
13:21:09	2,568.78	3.31	251,100
13:20:09	2,567.62	4.47	250,232
13:19:00	2,567.65	4.44	249,253
13:18:00	2,568.11	3.98	248,426
13:17:09	2,568.01	4.08	247,617
13:16:09	2,567.44	4.65	246,936
13:15:09	2,566.93	5.16	246,104
13:14:09	2,567.71	4.38	244,512
13:13:00	2,567.27	4.82	243,873
13:12:09	2,566.75	5.34	243,511
13:11:09	2,567.04	5.05	243,084
13:10:09	2,566.88	5.21	242,640
13:09:09	2,566.35	5.74	242,062
13:08:09	2,565.03	7.06	241,368
13:07:00	2,566.22	5.87	240,721
13:06:09	2,566.19	5.90	240,287
13:05:09	2,566.21	5.88	239,499
13:04:09	2,566.68	5.41	239,060
13:03:09	2,567.48	4.61	237,949
13:02:00	2,567.78	4.31	237,247
13:01:00	2,568.70	3.39	236,571
13:00:09	2,569.08	3.01	235,973
12:59:09	2,568.55	3.54	235,263
12:58:09	2,568.21	3.88	234,169
12:57:09	2,568.41	3.68	233,278
12:56:00	2,567.72	4.37	231,508
12:55:10	2,567.89	4.20	230,758
12:54:09	2,568.31	3.78	229,897
12:53:09	2,568.62	3.47	229,187
12:52:09	2,568.29	3.80	228,678
12:51:09	2,568.31	3.78	228,358
12:50:00	2,567.61	4.48	227,844
12:49:10	2,568.23	3.86	227,613
12:48:09	2,567.46	4.63	227,253
12:47:09	2,567.43	4.66	226,820
12:46:09	2,568.10	3.99	226,354
12:45:09	2,568.47	3.62	225,969
12:44:00	2,569.00	3.09	225,333
12:43:00	2,569.09	3.00	224,840
12:42:09	2,568.25	3.84	224,392
12:41:09	2,568.22	3.87	224,019
12:40:09	2,568.88	3.21	223,678
12:39:09	2,568.92	3.17	223,229
12:38:00	2,568.64	3.45	222,798
12:37:00	2,568.79	3.30	222,402
12:36:09	2,568.94	3.15	222,054
12:35:09	2,567.44	4.65	221,649
12:34:09	2,568.16	3.93	221,268
12:33:09	2,568.34	3.75	220,862
12:32:00	2,568.47	3.62	220,376
12:31:00	2,568.76	3.33	219,837
12:30:09	2,569.00	3.09	219,424
12:29:09	2,570.07	2.02	218,513
12:28:09	2,570.27	1.82	218,002
12:27:09	2,569.89	2.20	217,545
12:26:00	2,571.24	0.85	217,019
12:25:00	2,569.14	2.95	216,300
12:24:09	2,569.63	2.46	215,697
12:23:09	2,569.07	3.02	214,889
12:22:09	2,568.71	3.38	214,187
12:21:09	2,569.04	3.05	213,549
12:20:00	2,568.29	3.80	212,958
12:19:00	2,568.51	3.58	212,521
12:18:09	2,569.16	2.93	211,867
12:17:09	2,567.23	4.86	211,365

시간	현재가	전일비	거래량
12:15:09	2,567.50	4.59	210,351
12:14:00	2,567.88	4.21	209,826
12:13:00	2,567.41	4.68	209,454
12:12:09	2,567.15	4.94	209,010
12:11:09	2,566.65	5.44	208,501
12:10:09	2,566.40	5.69	207,884
12:09:09	2,566.42	5.67	207,114
12:08:00	2,566.25	5.84	206,524
12:07:00	2,566.44	5.65	206,182
12:06:09	2,566.52	5.57	205,800
12:05:09	2,565.14	6.95	205,396
12:04:09	2,565.69	6.40	204,828
12:03:09	2,565.47	6.62	204,436
12:02:00	2,564.35	7.74	203,547
12:01:09	2,564.66	7.43	202,946
12:00:09	2,564.66	7.43	202,477
11:59:09	2,565.14	6.95	201,709
11:58:09	2,564.64	7.45	201,017
11:57:09	2,565.32	6.77	200,581
11:56:00	2,564.73	7.36	199,991
11:55:09	2,564.26	7.83	199,558
11:54:09	2,564.15	7.94	198,834
11:53:09	2,564.56	7.53	198,346
11:52:09	2,564.49	7.60	197,864
11:51:09	2,565.83	6.26	197,321
11:50:00	2,566.21	5.88	196,450
11:49:09	2,566.51	5.58	194,756
11:48:09	2,565.44	6.65	194,246
11:47:09	2,563.85	8.24	193,647
11:46:09	2,563.98	8.11	193,033
11:45:00	2,564.12	7.97	192,147
11:44:09	2,562.91	9.18	191,668
11:43:09	2,564.76	7.33	191,168
11:42:09	2,564.81	7.28	190,632
11:41:09	2,566.36	5.73	190,174
11:40:00	2,567.00	5.09	189,680
11:39:09	2,566.48	5.61	189,419
11:38:09	2,566.54	5.55	189,092
11:37:09	2,567.23	4.86	188,614
11:36:09	2,567.12	4.97	188,175
11:35:09	2,568.19	3.90	187,780
11:34:00	2,567.87	4.22	187,348
11:33:09	2,565.77	6.32	186,765
11:32:09	2,565.52	6.57	186,365
11:31:09	2,567.02	5.07	185,844
11:30:09	2,567.29	4.80	185,150
11:29:00	2,568.60	3.49	184,524
11:28:09	2,569.24	2.85	183,863
11:27:09	2,569.19	2.90	183,461
11:26:09	2,568.61	3.48	183,028
11:25:09	2,569.50	2.59	182,626
11:24:00	2,569.40	2.69	182,023
11:23:10	2,569.20	2.89	181,658
11:22:09	2,570.49	1.60	180,843
11:21:09	2,570.60	1.49	180,282
11:20:09	2,570.81	1.28	179,800
11:19:09	2,572.45	0.36	178,177
11:18:00	2,572.86	0.77	177,507
11:17:09	2,574.14	2.05	176,931
11:16:09	2,574.35	2.26	176,345
11:15:09	2,574.58	2.49	175,899
11:14:09	2,573.84	1.75	175,444
11:13:00	2,573.95	1.86	174,730
11:12:09	2,574.03	1.94	174,247
11:11:09	2,573.74	1.65	173,625
11:10:09	2,572.58	0.49	173,094
11:09:09	2,572.95	0.86	172,650
11:08:00	2,572.37	0.28	171,983
11:07:09	2,573.59	1.50	171,564
11:06:09	2,573.68	1.59	170,883
11:05:09	2,574.53	2.44	170,178
11:04:09	2,572.74	0.65	169,499
11:03:09	2,572.48	0.39	168,510
11:02:00	2,573.33	1.24	167,763
11:01:09	2,572.61	0.52	167,193
11:00:09	2,573.55	1.46	166,559
10:59:09	2,575.04	2.95	165,689
10:58:09	2,574.61	2.52	164,967
10:57:00	2,575.24	3.15	164,102
10:56:09	2,575.16	3.07	163,557
10:55:09	2,574.83	2.74	162,849
10:54:09	2,574.53	2.44	161,909
10:53:09	2,572.17	0.08	161,021
10:52:09	2,572.64	0.55	160,357
10:51:00	2,572.94	0.85	158,903
10:50:09	2,571.77	0.32	158,286
10:49:09	2,572.06	0.03	157,798
10:48:09	2,572.13	0.04	157,162
10:47:09	2,571.52	0.57	156,494
10:46:09	2,572.34	0.25	155,719
10:45:00	2,573.24	1.15	154,778
10:44:09	2,572.66	0.57	153,929
10:43:09	2,573.70	1.61	152,922
10:42:09	2,576.08	3.99	151,853
10:41:09	2,575.70	3.61	150,908
10:40:00	2,576.45	4.36	149,526
10:39:10	2,576.03	3.94	149,136
10:38:09	2,575.53	3.44	148,484
10:37:09	2,575.44	3.35	147,111
10:36:09	2,576.40	4.31	145,693
10:35:09	2,576.04	3.95	144,629
10:34:00	2,574.54	2.45	143,788
10:33:09	2,574.14	2.05	143,303
10:32:09	2,574.99	2.90	142,826
10:31:09	2,575.58	3.49	142,352
10:30:00	2,575.19	3.10	141,669
10:29:09	2,574.32	2.23	141,225
10:28:09	2,575.11	3.02	140,333
10:27:09	2,575.06	2.97	139,044
10:26:09	2,574.75	2.66	138,423
10:25:00	2,573.76	1.67	137,606
10:24:00	2,572.96	0.87	136,710
10:23:09	2,572.43	0.34	135,878
10:22:09	2,572.08	0.01	135,051
10:21:09	2,572.62	0.53	134,058
10:20:09	2,571.28	0.81	133,250
10:19:00	2,572.90	0.81	131,966
10:18:09	2,573.16	1.07	130,961
10:17:09	2,574.55	2.46	129,778
10:16:09	2,574.05	1.96	128,681
10:15:09	2,573.14	1.05	127,239
10:14:00	2,575.68	3.59	125,440
10:13:09	2,575.02	2.93	124,583
10:12:09	2,574.03	1.94	122,667
10:11:09	2,574.42	2.33	121,374
10:10:09	2,574.39	2.30	120,167
10:09:09	2,574.63	2.54	118,906
10:08:00	2,574.28	2.19	116,869
10:07:09	2,573.90	1.81	115,538
10:06:09	2,573.59	1.50	113,825
10:05:09	2,573.27	1.18	112,563
10:04:09	2,574.48	2.39	110,975
10:03:00	2,575.53	3.44	108,985
10:02:00	2,575.92	3.83	107,576
10:01:09	2,575.76	3.67	106,796
10:00:09	2,575.39	3.30	105,469
09:59:09	2,576.04	3.95	103,912
09:58:09	2,574.86	2.77	102,452
09:57:00	2,574.89	2.80	101,423
09:56:09	2,574.74	2.65	100,443
09:55:09	2,574.80	2.71	99,454
09:54:09	2,575.86	3.77	98,157
09:53:09	2,577.56	5.47	96,384
09:52:09	2,577.29	5.20	94,827
09:51:00	2,577.95	5.86	93,633
09:50:09	2,578.17	6.08	92,774
09:49:09	2,579.45	7.36	92,007
09:48:09	2,578.53	6.44	91,245
09:47:09	2,578.98	6.89	90,456
09:46:00	2,577.60	5.51	89,535
09:45:09	2,577.63	5.54	88,825
09:44:09	2,576.56	4.47	88,073
09:43:09	2,576.67	4.58	87,202
09:42:09	2,574.47	2.38	85,889
09:41:00	2,576.11	4.02	84,437
09:40:09	2,576.51	4.42	83,500
09:39:09	2,577.82	5.73	82,459
09:38:09	2,578.53	6.44	81,465
09:37:09	2,577.85	5.76	80,293
09:36:00	2,576.78	4.69	79,133
09:35:09	2,576.49	4.40	77,883
09:34:09	2,576.07	3.98	76,862
09:33:09	2,576.43	4.34	75,443
09:32:09	2,576.58	4.49	73,628
09:31:09	2,575.89	3.80	72,432
09:30:00	2,571.71	0.38	70,880
09:29:09	2,572.60	0.51	69,839
09:28:09	2,572.71	0.62	68,530
09:27:09	2,573.72	1.63	67,394
09:26:09	2,572.33	0.24	66,170
09:25:00	2,571.85	0.24	64,935
09:24:09	2,571.47	0.62	63,982
09:23:09	2,571.04	1.05	62,672
09:22:09	2,571.61	0.48	61,563
09:21:09	2,571.06	1.03	60,436
09:20:00	2,571.38	0.71	59,044
09:19:10	2,571.96	0.13	57,885
09:18:09	2,577.58	5.49	55,624
09:17:09	2,575.60	3.51	54,002
09:16:09	2,575.58	3.49	52,629
09:15:09	2,574.29	2.20	51,129
09:14:00	2,572.75	0.66	49,142
09:13:09	2,574.15	2.06	47,774
09:12:09	2,574.89	2.80	45,659
09:11:09	2,577.79	5.70	42,038
09:10:09	2,580.13	8.04	39,924
09:09:09	2,583.10	11.01	37,769
09:08:00	2,582.75	10.66	34,850
09:07:09	2,582.99	10.90	31,979
09:06:09	2,582.32	10.23	29,172
09:05:09	2,581.90	9.81	26,532
09:04:09	2,578.77	6.68	23,447
09:03:09	2,577.53	5.44	19,594
09:02:00	2,569.57	2.52	11,653
09:01:09	2,570.12	1.97	8,964
09:00:29	2,571.81	0.28	5,983

지수	전일비	등락률	거래량(천주)	거래대금(백만원)	시가	고가	저가
2,575.41	3.32	0.13%	358,263	8,422,029	2,571.81	2,584.11	2,562.91

더보기

날짜	종가	전일비	등락률	시가	고가	저가	거래량(천주)
24.09.13	2,575.41	3.32	+0.13%	2,571.81	2,584.11	2,562.91	358,263
24.09.12	2,572.09	58.72	+2.34%	2,547.50	2,572.09	2,537.87	340,479
24.09.11	2,513.37	10.06	-0.40%	2,524.86	2,526.13	2,493.37	302,561
24.09.10	2,523.43	12.50	-0.49%	2,542.69	2,544.83	2,522.48	347,650
24.09.09	2,535.93	8.35	-0.33%	2,498.67	2,543.22	2,491.30	270,231
24.09.06	2,544.28	31.22	-1.21%	2,576.66	2,576.94	2,529.31	374,782
24.09.05	2,575.50	5.30	-0.21%	2,598.36	2,615.80	2,560.65	379,003
24.09.04	2,580.80	83.83	-3.15%	2,589.94	2,608.13	2,578.07	455,469
24.09.03	2,664.63	16.37	-0.61%	2,683.12	2,695.59	2,664.63	303,460
24.09.02	2,681.00	6.69	+0.25%	2,683.80	2,686.98	2,658.31	266,993
24.08.30	2,674.31	12.03	+0.45%	2,676.72	2,686.51	2,668.66	278,845
24.08.29	2,662.28	27.55	-1.02%	2,657.18	2,672.90	2,649.56	288,836
24.08.28	2,689.83	0.58	+0.02%	2,690.59	2,695.51	2,671.59	280,774
24.08.27	2,689.25	8.76	-0.32%	2,696.24	2,700.18	2,681.92	264,057
24.08.26	2,698.01	3.68	-0.14%	2,716.88	2,718.47	2,688.79	333,688
24.08.23	2,701.69	5.98	-0.22%	2,690.80	2,712.84	2,689.54	330,592
24.08.22	2,707.67	6.54	+0.24%	2,710.95	2,711.38	2,690.35	441,756
24.08.21	2,701.13	4.50	+0.17%	2,687.20	2,704.98	2,684.61	417,330
24.08.20	2,696.63	22.27	+0.83%	2,699.74	2,706.05	2,686.06	484,188
24.08.19	2,674.36	22.87	-0.85%	2,697.97	2,699.84	2,664.28	395,637
24.08.16	2,697.23	52.73	+1.99%	2,695.49	2,699.61	2,680.74	385,852
24.08.14	2,644.50	23.00	+0.88%	2,649.11	2,653.71	2,632.44	328,748
24.08.13	2,621.50	3.20	+0.12%	2,624.50	2,636.12	2,607.52	378,532
24.08.12	2,618.30	29.87	+1.15%	2,602.16	2,622.86	2,602.01	293,084
24.08.09	2,588.43	31.70	+1.24%	2,603.08	2,603.08	2,575.90	475,012
24.08.08	2,556.73	11.68	-0.45%	2,530.21	2,570.34	2,518.52	495,299
24.08.07	2,568.41	46.26	+1.83%	2,515.27	2,594.83	2,510.82	476,991
24.08.06	2,522.15	80.60	+3.30%	2,533.34	2,578.77	2,491.47	567,266
24.08.05	2,441.55	234.64	-8.77%	2,611.30	2,611.30	2,386.96	763,778
24.08.02	2,676.19	101.49	-3.65%	2,719.39	2,725.05	2,666.40	531,785
24.08.01	2,777.68	6.99	+0.25%	2,787.27	2,794.11	2,772.97	480,834
24.07.31	2,770.69	32.50	+1.19%	2,745.58	2,770.70	2,733.63	557,090
24.07.30	2,738.19	27.34	-0.99%	2,744.40	2,754.53	2,732.82	392,868
24.07.29	2,765.53	33.63	+1.23%	2,748.32	2,776.86	2,742.69	456,516
24.07.26	2,731.90	21.25	+0.78%	2,724.99	2,738.40	2,715.75	516,468
24.07.25	2,710.65	48.06	-1.74%	2,721.29	2,725.15	2,703.86	440,318
24.07.24	2,758.71	15.58	-0.56%	2,755.50	2,778.31	2,748.65	469,221
24.07.23	2,774.29	10.78	+0.39%	2,788.83	2,796.92	2,765.81	423,403
24.07.22	2,763.51	31.95	-1.14%	2,790.99	2,795.12	2,752.63	463,878