지수/업종
지수 | 전일 | 3,183.23 | 3,133.74 |
전일비 | 등락률 | 49.49 | 1.58% |
시가/고가/저가 | 3,144.14 / 3,183.23 / 3,133.81 | ||
거래량(천주) | 전일동시간대비 | 589,802 | 47,508 |
거래대금(백만원) | 전일동시간대비 | 13,952,144 | -1,495,271 |
연중 최고 | 등락률 | 3,183.00 | 0.01% |
연중 최저 | 등락률 | 2,285.00 | 39.31% |
시간대별 지수
시간 | 현재가 | 전일비 | 거래량 |
---|---|---|---|
15:32:09 | 3,176.05 | 42.31 | 585,806 |
15:31:09 | 3,176.05 | 42.31 | 585,806 |
15:30:09 | 3,175.24 | 41.50 | 565,095 |
15:29:00 | 3,175.47 | 41.73 | 558,931 |
15:28:09 | 3,175.47 | 41.73 | 558,931 |
15:27:09 | 3,175.47 | 41.73 | 558,931 |
15:26:09 | 3,175.47 | 41.73 | 558,931 |
15:25:09 | 3,175.47 | 41.73 | 558,931 |
15:24:09 | 3,175.47 | 41.73 | 558,931 |
15:23:00 | 3,175.47 | 41.73 | 558,931 |
15:22:00 | 3,175.47 | 41.73 | 558,931 |
15:21:09 | 3,175.47 | 41.73 | 558,931 |
15:20:09 | 3,175.47 | 41.73 | 558,931 |
15:19:09 | 3,175.15 | 41.41 | 557,085 |
15:18:09 | 3,174.14 | 40.40 | 555,574 |
15:17:00 | 3,173.56 | 39.82 | 553,855 |
15:16:00 | 3,174.94 | 41.20 | 552,828 |
15:15:09 | 3,173.37 | 39.63 | 551,973 |
15:14:09 | 3,173.19 | 39.45 | 551,010 |
15:13:09 | 3,173.70 | 39.96 | 550,060 |
15:12:09 | 3,173.58 | 39.84 | 549,162 |
15:11:09 | 3,174.53 | 40.79 | 548,311 |
15:10:00 | 3,173.99 | 40.25 | 547,109 |
15:09:09 | 3,174.51 | 40.77 | 546,403 |
15:08:09 | 3,174.36 | 40.62 | 545,417 |
15:07:09 | 3,174.51 | 40.77 | 544,415 |
15:06:09 | 3,174.37 | 40.63 | 543,000 |
15:05:09 | 3,174.90 | 41.16 | 541,386 |
15:04:00 | 3,173.17 | 39.43 | 539,834 |
15:03:10 | 3,172.50 | 38.76 | 539,044 |
15:02:09 | 3,173.13 | 39.39 | 538,078 |
15:01:09 | 3,172.92 | 39.18 | 537,195 |
15:00:09 | 3,172.58 | 38.84 | 536,348 |
14:59:09 | 3,171.85 | 38.11 | 535,414 |
14:58:00 | 3,171.38 | 37.64 | 534,267 |
14:57:00 | 3,171.65 | 37.91 | 533,149 |
14:56:09 | 3,172.65 | 38.91 | 532,283 |
14:55:09 | 3,172.71 | 38.97 | 531,260 |
14:54:09 | 3,172.72 | 38.98 | 530,286 |
14:53:09 | 3,173.11 | 39.37 | 529,416 |
14:52:00 | 3,173.72 | 39.98 | 528,477 |
14:51:00 | 3,174.03 | 40.29 | 527,495 |
14:50:09 | 3,174.54 | 40.80 | 526,589 |
14:49:09 | 3,173.46 | 39.72 | 525,708 |
14:48:09 | 3,175.10 | 41.36 | 524,813 |
14:47:09 | 3,173.12 | 39.38 | 523,921 |
14:46:00 | 3,174.87 | 41.13 | 522,958 |
14:45:00 | 3,174.43 | 40.69 | 522,041 |
14:44:09 | 3,174.46 | 40.72 | 521,317 |
14:43:09 | 3,174.95 | 41.21 | 520,300 |
14:42:09 | 3,173.88 | 40.14 | 519,205 |
14:41:09 | 3,173.72 | 39.98 | 518,059 |
14:40:00 | 3,172.57 | 38.83 | 516,618 |
14:39:00 | 3,172.88 | 39.14 | 515,813 |
14:38:09 | 3,172.36 | 38.62 | 515,214 |
14:37:09 | 3,173.04 | 39.30 | 514,371 |
14:36:09 | 3,172.85 | 39.11 | 513,373 |
14:35:09 | 3,173.27 | 39.53 | 512,447 |
14:34:00 | 3,173.31 | 39.57 | 511,418 |
14:33:00 | 3,173.30 | 39.56 | 510,458 |
14:32:09 | 3,173.06 | 39.32 | 509,557 |
14:31:09 | 3,173.84 | 40.10 | 508,614 |
14:30:09 | 3,174.30 | 40.56 | 507,503 |
14:29:09 | 3,172.55 | 38.81 | 506,317 |
14:28:00 | 3,173.78 | 40.04 | 505,209 |
14:27:00 | 3,174.98 | 41.24 | 503,878 |
14:26:09 | 3,174.76 | 41.02 | 502,968 |
14:25:09 | 3,174.55 | 40.81 | 501,666 |
14:24:09 | 3,175.24 | 41.50 | 500,583 |
14:23:09 | 3,174.93 | 41.19 | 499,761 |
14:22:09 | 3,175.43 | 41.69 | 498,554 |
14:21:00 | 3,176.05 | 42.31 | 497,318 |
14:20:09 | 3,174.81 | 41.07 | 496,653 |
14:19:09 | 3,174.42 | 40.68 | 495,711 |
14:18:09 | 3,174.72 | 40.98 | 494,623 |
14:17:09 | 3,174.63 | 40.89 | 493,790 |
14:16:09 | 3,175.12 | 41.38 | 492,754 |
14:15:00 | 3,175.27 | 41.53 | 491,600 |
14:14:09 | 3,175.73 | 41.99 | 490,968 |
14:13:09 | 3,175.03 | 41.29 | 489,872 |
14:12:09 | 3,174.96 | 41.22 | 488,999 |
14:11:09 | 3,175.86 | 42.12 | 488,188 |
14:10:09 | 3,176.09 | 42.35 | 487,267 |
14:09:00 | 3,175.88 | 42.14 | 485,789 |
14:08:00 | 3,175.77 | 42.03 | 484,808 |
14:07:09 | 3,176.28 | 42.54 | 484,037 |
14:06:09 | 3,176.58 | 42.84 | 482,882 |
14:05:09 | 3,176.07 | 42.33 | 482,138 |
14:04:09 | 3,176.55 | 42.81 | 481,431 |
14:03:00 | 3,175.87 | 42.13 | 480,436 |
14:02:00 | 3,176.61 | 42.87 | 479,330 |
14:01:09 | 3,176.70 | 42.96 | 478,784 |
14:00:09 | 3,176.99 | 43.25 | 477,957 |
13:59:09 | 3,174.39 | 40.65 | 476,863 |
13:58:09 | 3,173.14 | 39.40 | 475,901 |
13:57:09 | 3,172.33 | 38.59 | 475,305 |
13:56:00 | 3,171.77 | 38.03 | 474,201 |
13:55:09 | 3,172.21 | 38.47 | 473,251 |
13:54:09 | 3,171.81 | 38.07 | 472,379 |
13:53:09 | 3,169.96 | 36.22 | 471,262 |
13:52:09 | 3,168.27 | 34.53 | 470,423 |
13:51:09 | 3,168.78 | 35.04 | 469,746 |
13:50:00 | 3,168.42 | 34.68 | 468,903 |
13:49:09 | 3,167.82 | 34.08 | 468,286 |
13:48:09 | 3,168.26 | 34.52 | 467,610 |
13:47:09 | 3,168.47 | 34.73 | 466,687 |
13:46:09 | 3,168.35 | 34.61 | 465,729 |
13:45:09 | 3,166.95 | 33.21 | 464,852 |
13:44:00 | 3,168.52 | 34.78 | 463,386 |
13:43:00 | 3,168.80 | 35.06 | 462,283 |
13:42:09 | 3,167.20 | 33.46 | 461,426 |
13:41:09 | 3,165.94 | 32.20 | 460,077 |
13:40:09 | 3,166.30 | 32.56 | 458,871 |
13:39:09 | 3,164.60 | 30.86 | 457,755 |
13:38:00 | 3,165.62 | 31.88 | 456,644 |
13:37:00 | 3,165.76 | 32.02 | 455,830 |
13:36:09 | 3,165.79 | 32.05 | 454,968 |
13:35:09 | 3,165.82 | 32.08 | 454,048 |
13:34:09 | 3,166.26 | 32.52 | 453,224 |
13:33:09 | 3,166.40 | 32.66 | 452,114 |
13:32:09 | 3,166.74 | 33.00 | 451,251 |
13:31:00 | 3,164.55 | 30.81 | 450,294 |
13:30:09 | 3,163.42 | 29.68 | 449,682 |
13:29:09 | 3,163.12 | 29.38 | 448,428 |
13:28:09 | 3,163.13 | 29.39 | 447,357 |
13:27:09 | 3,162.99 | 29.25 | 446,712 |
13:26:09 | 3,162.26 | 28.52 | 445,964 |
13:25:00 | 3,162.96 | 29.22 | 444,975 |
13:24:10 | 3,163.28 | 29.54 | 444,197 |
13:23:09 | 3,163.44 | 29.70 | 443,226 |
13:22:09 | 3,163.58 | 29.84 | 442,394 |
13:21:09 | 3,163.32 | 29.58 | 441,534 |
13:20:00 | 3,163.21 | 29.47 | 440,387 |
13:19:00 | 3,163.89 | 30.15 | 439,642 |
13:18:09 | 3,163.30 | 29.56 | 438,846 |
13:17:09 | 3,163.62 | 29.88 | 437,575 |
13:16:09 | 3,162.12 | 28.38 | 436,660 |
13:15:09 | 3,162.30 | 28.56 | 435,559 |
13:14:09 | 3,161.78 | 28.04 | 434,752 |
13:13:00 | 3,162.76 | 29.02 | 433,379 |
13:12:09 | 3,163.17 | 29.43 | 432,189 |
13:11:09 | 3,163.40 | 29.66 | 431,390 |
13:10:09 | 3,164.48 | 30.74 | 430,480 |
13:09:09 | 3,163.70 | 29.96 | 429,138 |
13:08:09 | 3,164.44 | 30.70 | 427,821 |
13:07:00 | 3,164.24 | 30.50 | 426,331 |
13:06:09 | 3,164.79 | 31.05 | 424,824 |
13:05:09 | 3,164.88 | 31.14 | 423,841 |
13:04:09 | 3,165.50 | 31.76 | 422,988 |
13:03:09 | 3,165.21 | 31.47 | 422,132 |
13:02:09 | 3,165.45 | 31.71 | 421,190 |
13:01:00 | 3,166.02 | 32.28 | 419,205 |
13:00:00 | 3,165.35 | 31.61 | 418,462 |
12:59:09 | 3,165.62 | 31.88 | 417,692 |
12:58:09 | 3,164.85 | 31.11 | 416,541 |
12:57:09 | 3,165.43 | 31.69 | 415,524 |
12:56:09 | 3,165.47 | 31.73 | 414,255 |
12:55:00 | 3,165.57 | 31.83 | 413,275 |
12:54:00 | 3,166.10 | 32.36 | 412,386 |
12:53:09 | 3,166.45 | 32.71 | 411,707 |
12:52:09 | 3,165.90 | 32.16 | 410,637 |
12:51:09 | 3,165.55 | 31.81 | 408,929 |
12:50:09 | 3,165.42 | 31.68 | 407,946 |
12:49:09 | 3,164.09 | 30.35 | 406,982 |
12:48:00 | 3,165.30 | 31.56 | 406,079 |
12:47:09 | 3,164.68 | 30.94 | 405,529 |
12:46:09 | 3,164.43 | 30.69 | 404,210 |
12:45:09 | 3,164.23 | 30.49 | 402,639 |
12:44:09 | 3,163.45 | 29.71 | 401,701 |
12:43:09 | 3,163.69 | 29.95 | 400,493 |
12:42:00 | 3,162.90 | 29.16 | 399,236 |
12:41:00 | 3,161.66 | 27.92 | 398,016 |
12:40:09 | 3,162.56 | 28.82 | 397,052 |
12:39:09 | 3,163.28 | 29.54 | 395,565 |
12:38:09 | 3,162.99 | 29.25 | 394,608 |
12:37:09 | 3,163.62 | 29.88 | 393,403 |
12:36:00 | 3,163.77 | 30.03 | 391,944 |
12:35:00 | 3,162.83 | 29.09 | 391,057 |
12:34:09 | 3,162.90 | 29.16 | 390,230 |
12:33:09 | 3,163.16 | 29.42 | 389,165 |
12:32:09 | 3,161.63 | 27.89 | 388,116 |
12:31:09 | 3,162.80 | 29.06 | 387,060 |
12:30:09 | 3,162.25 | 28.51 | 385,946 |
12:29:00 | 3,161.67 | 27.93 | 384,862 |
12:28:09 | 3,161.14 | 27.40 | 384,160 |
12:27:09 | 3,160.76 | 27.02 | 383,190 |
12:26:09 | 3,161.27 | 27.53 | 381,604 |
12:25:09 | 3,160.62 | 26.88 | 380,700 |
12:24:09 | 3,160.53 | 26.79 | 379,674 |
12:23:00 | 3,159.33 | 25.59 | 378,072 |
12:22:09 | 3,159.79 | 26.05 | 377,296 |
12:21:09 | 3,160.85 | 27.11 | 376,352 |
12:20:09 | 3,159.11 | 25.37 | 375,550 |
12:19:09 | 3,158.93 | 25.19 | 374,593 |
12:18:09 | 3,160.16 | 26.42 | 373,542 |
12:17:00 | 3,160.50 | 26.76 | 372,133 |
12:16:00 | 3,160.51 | 26.77 | 370,939 |
시간 | 현재가 | 전일비 | 거래량 |
---|---|---|---|
12:15:09 | 3,159.67 | 25.93 | 370,252 |
12:14:09 | 3,159.89 | 26.15 | 369,153 |
12:13:09 | 3,161.12 | 27.38 | 367,852 |
12:12:09 | 3,160.93 | 27.19 | 366,440 |
12:11:00 | 3,161.97 | 28.23 | 364,338 |
12:10:00 | 3,162.49 | 28.75 | 362,864 |
12:09:09 | 3,164.18 | 30.44 | 361,154 |
12:08:09 | 3,164.23 | 30.49 | 359,566 |
12:07:09 | 3,163.50 | 29.76 | 358,280 |
12:06:09 | 3,164.78 | 31.04 | 356,319 |
12:05:09 | 3,164.95 | 31.21 | 353,927 |
12:04:00 | 3,166.01 | 32.27 | 351,877 |
12:03:10 | 3,166.36 | 32.62 | 350,721 |
12:02:09 | 3,166.48 | 32.74 | 349,359 |
12:01:09 | 3,165.84 | 32.10 | 347,516 |
12:00:09 | 3,167.12 | 33.38 | 346,018 |
11:59:09 | 3,167.06 | 33.32 | 345,233 |
11:58:00 | 3,165.99 | 32.25 | 342,661 |
11:57:00 | 3,166.81 | 33.07 | 340,452 |
11:56:09 | 3,167.01 | 33.27 | 339,200 |
11:55:09 | 3,166.72 | 32.98 | 337,524 |
11:54:09 | 3,166.49 | 32.75 | 335,678 |
11:53:09 | 3,167.07 | 33.33 | 334,772 |
11:52:09 | 3,166.61 | 32.87 | 333,799 |
11:51:00 | 3,166.31 | 32.57 | 331,954 |
11:50:09 | 3,166.13 | 32.39 | 330,899 |
11:49:09 | 3,166.13 | 32.39 | 329,932 |
11:48:09 | 3,166.64 | 32.90 | 329,005 |
11:47:09 | 3,167.27 | 33.53 | 327,907 |
11:46:09 | 3,166.81 | 33.07 | 325,572 |
11:45:00 | 3,167.54 | 33.80 | 324,195 |
11:44:10 | 3,167.70 | 33.96 | 322,545 |
11:43:09 | 3,168.47 | 34.73 | 321,410 |
11:42:09 | 3,168.93 | 35.19 | 320,101 |
11:41:09 | 3,168.15 | 34.41 | 319,085 |
11:40:09 | 3,168.20 | 34.46 | 318,003 |
11:39:00 | 3,169.59 | 35.85 | 317,008 |
11:38:09 | 3,169.78 | 36.04 | 316,169 |
11:37:09 | 3,170.65 | 36.91 | 314,958 |
11:36:09 | 3,167.88 | 34.14 | 313,244 |
11:35:09 | 3,168.30 | 34.56 | 312,048 |
11:34:09 | 3,168.10 | 34.36 | 311,033 |
11:33:00 | 3,169.47 | 35.73 | 309,766 |
11:32:09 | 3,169.73 | 35.99 | 308,733 |
11:31:09 | 3,170.12 | 36.38 | 306,566 |
11:30:09 | 3,169.75 | 36.01 | 305,112 |
11:29:09 | 3,167.97 | 34.23 | 303,137 |
11:28:00 | 3,166.28 | 32.54 | 301,464 |
11:27:00 | 3,165.92 | 32.18 | 299,717 |
11:26:09 | 3,164.86 | 31.12 | 298,937 |
11:25:09 | 3,166.16 | 32.42 | 297,877 |
11:24:09 | 3,165.98 | 32.24 | 296,752 |
11:23:09 | 3,164.70 | 30.96 | 295,450 |
11:22:09 | 3,164.14 | 30.40 | 294,158 |
11:21:00 | 3,165.07 | 31.33 | 292,529 |
11:20:09 | 3,165.56 | 31.82 | 291,184 |
11:19:09 | 3,164.62 | 30.88 | 289,535 |
11:18:09 | 3,164.87 | 31.13 | 287,487 |
11:17:09 | 3,165.21 | 31.47 | 285,418 |
11:16:09 | 3,164.03 | 30.29 | 282,867 |
11:15:00 | 3,163.18 | 29.44 | 281,530 |
11:14:00 | 3,164.23 | 30.49 | 280,545 |
11:13:09 | 3,163.70 | 29.96 | 279,643 |
11:12:09 | 3,159.71 | 25.97 | 278,148 |
11:11:09 | 3,158.13 | 24.39 | 277,226 |
11:10:09 | 3,159.06 | 25.32 | 275,758 |
11:09:00 | 3,158.09 | 24.35 | 274,210 |
11:08:00 | 3,159.08 | 25.34 | 272,898 |
11:07:09 | 3,158.68 | 24.94 | 271,828 |
11:06:09 | 3,160.12 | 26.38 | 269,725 |
11:05:09 | 3,158.61 | 24.87 | 268,199 |
11:04:09 | 3,158.22 | 24.48 | 266,416 |
11:03:00 | 3,157.50 | 23.76 | 264,286 |
11:02:00 | 3,156.92 | 23.18 | 261,441 |
11:01:09 | 3,156.91 | 23.17 | 259,737 |
11:00:09 | 3,156.20 | 22.46 | 256,965 |
10:59:09 | 3,155.08 | 21.34 | 256,006 |
10:58:09 | 3,155.12 | 21.38 | 254,613 |
10:57:09 | 3,154.78 | 21.04 | 253,326 |
10:56:00 | 3,154.96 | 21.22 | 251,062 |
10:55:09 | 3,155.23 | 21.49 | 249,794 |
10:54:09 | 3,156.29 | 22.55 | 248,271 |
10:53:09 | 3,156.18 | 22.44 | 247,194 |
10:52:09 | 3,156.22 | 22.48 | 246,152 |
10:51:09 | 3,154.85 | 21.11 | 245,073 |
10:50:00 | 3,154.97 | 21.23 | 242,768 |
10:49:09 | 3,153.93 | 20.19 | 241,831 |
10:48:09 | 3,155.11 | 21.37 | 240,654 |
10:47:09 | 3,154.52 | 20.78 | 238,880 |
10:46:09 | 3,156.16 | 22.42 | 237,741 |
10:45:09 | 3,156.86 | 23.12 | 236,680 |
10:44:00 | 3,156.55 | 22.81 | 235,600 |
10:43:09 | 3,157.33 | 23.59 | 234,624 |
10:42:09 | 3,158.93 | 25.19 | 233,668 |
10:41:09 | 3,159.35 | 25.61 | 232,827 |
10:40:09 | 3,158.36 | 24.62 | 231,824 |
10:39:09 | 3,158.83 | 25.09 | 230,702 |
10:38:00 | 3,158.86 | 25.12 | 228,661 |
10:37:00 | 3,159.50 | 25.76 | 227,582 |
10:36:09 | 3,157.56 | 23.82 | 226,494 |
10:35:09 | 3,158.40 | 24.66 | 225,227 |
10:34:09 | 3,158.64 | 24.90 | 222,771 |
10:33:09 | 3,157.86 | 24.12 | 221,598 |
10:32:00 | 3,156.10 | 22.36 | 219,722 |
10:31:00 | 3,154.68 | 20.94 | 218,633 |
10:30:09 | 3,153.80 | 20.06 | 217,661 |
10:29:09 | 3,154.68 | 20.94 | 216,443 |
10:28:09 | 3,154.15 | 20.41 | 215,180 |
10:27:09 | 3,154.18 | 20.44 | 213,709 |
10:26:09 | 3,156.53 | 22.79 | 212,045 |
10:25:00 | 3,156.84 | 23.10 | 210,124 |
10:24:09 | 3,157.50 | 23.76 | 209,207 |
10:23:09 | 3,157.21 | 23.47 | 207,963 |
10:22:09 | 3,157.32 | 23.58 | 206,849 |
10:21:09 | 3,157.42 | 23.68 | 205,454 |
10:20:09 | 3,157.92 | 24.18 | 204,249 |
10:19:00 | 3,155.33 | 21.59 | 202,813 |
10:18:09 | 3,155.78 | 22.04 | 201,342 |
10:17:09 | 3,156.88 | 23.14 | 199,167 |
10:16:09 | 3,156.87 | 23.13 | 196,584 |
10:15:09 | 3,157.12 | 23.38 | 195,054 |
10:14:09 | 3,157.25 | 23.51 | 192,981 |
10:13:00 | 3,158.89 | 25.15 | 189,021 |
10:12:00 | 3,159.01 | 25.27 | 185,914 |
10:11:09 | 3,158.35 | 24.61 | 183,107 |
10:10:09 | 3,158.29 | 24.55 | 180,609 |
10:09:09 | 3,157.75 | 24.01 | 178,085 |
10:08:09 | 3,157.05 | 23.31 | 176,062 |
10:07:00 | 3,156.44 | 22.70 | 172,165 |
10:06:00 | 3,155.98 | 22.24 | 170,653 |
10:05:09 | 3,156.18 | 22.44 | 169,246 |
10:04:09 | 3,157.69 | 23.95 | 167,805 |
10:03:09 | 3,157.08 | 23.34 | 166,316 |
10:02:09 | 3,156.66 | 22.92 | 164,688 |
10:01:00 | 3,155.50 | 21.76 | 162,778 |
10:00:00 | 3,153.54 | 19.80 | 160,867 |
09:59:09 | 3,154.55 | 20.81 | 159,514 |
09:58:09 | 3,153.75 | 20.01 | 157,969 |
09:57:09 | 3,153.17 | 19.43 | 156,374 |
09:56:09 | 3,150.85 | 17.11 | 154,906 |
09:55:00 | 3,153.04 | 19.30 | 152,784 |
09:54:00 | 3,155.49 | 21.75 | 150,593 |
09:53:09 | 3,157.91 | 24.17 | 148,961 |
09:52:09 | 3,158.54 | 24.80 | 146,735 |
09:51:09 | 3,161.02 | 27.28 | 144,748 |
09:50:09 | 3,162.52 | 28.78 | 143,005 |
09:49:00 | 3,162.86 | 29.12 | 140,561 |
09:48:00 | 3,163.26 | 29.52 | 138,921 |
09:47:09 | 3,162.96 | 29.22 | 136,976 |
09:46:09 | 3,162.21 | 28.47 | 134,933 |
09:45:09 | 3,163.21 | 29.47 | 132,958 |
09:44:09 | 3,162.01 | 28.27 | 131,187 |
09:43:00 | 3,161.16 | 27.42 | 128,576 |
09:42:00 | 3,160.60 | 26.86 | 127,138 |
09:41:09 | 3,162.08 | 28.34 | 125,538 |
09:40:09 | 3,161.66 | 27.92 | 123,591 |
09:39:09 | 3,160.69 | 26.95 | 121,617 |
09:38:09 | 3,160.21 | 26.47 | 120,044 |
09:37:00 | 3,161.25 | 27.51 | 117,746 |
09:36:00 | 3,161.82 | 28.08 | 115,859 |
09:35:09 | 3,163.56 | 29.82 | 113,513 |
09:34:09 | 3,161.12 | 27.38 | 110,723 |
09:33:09 | 3,160.43 | 26.69 | 107,916 |
09:32:09 | 3,159.64 | 25.90 | 104,828 |
09:31:09 | 3,153.41 | 19.67 | 102,046 |
09:30:00 | 3,151.81 | 18.07 | 99,510 |
09:29:09 | 3,152.23 | 18.49 | 98,222 |
09:28:09 | 3,149.66 | 15.92 | 96,411 |
09:27:09 | 3,151.78 | 18.04 | 94,266 |
09:26:09 | 3,146.25 | 12.51 | 92,056 |
09:25:09 | 3,144.22 | 10.48 | 89,891 |
09:24:00 | 3,147.27 | 13.53 | 87,486 |
09:23:09 | 3,146.90 | 13.16 | 85,963 |
09:22:09 | 3,147.61 | 13.87 | 83,692 |
09:21:09 | 3,147.18 | 13.44 | 81,267 |
09:20:09 | 3,146.36 | 12.62 | 78,879 |
09:19:09 | 3,144.74 | 11.00 | 76,918 |
09:18:00 | 3,143.91 | 10.17 | 74,898 |
09:17:10 | 3,143.47 | 9.73 | 73,163 |
09:16:09 | 3,140.83 | 7.09 | 70,990 |
09:15:09 | 3,141.00 | 7.26 | 67,829 |
09:14:09 | 3,142.02 | 8.28 | 65,104 |
09:13:09 | 3,139.88 | 6.14 | 62,118 |
09:12:00 | 3,136.14 | 2.40 | 56,789 |
09:11:00 | 3,134.16 | 0.42 | 53,685 |
09:10:09 | 3,138.23 | 4.49 | 51,352 |
09:09:09 | 3,134.65 | 0.91 | 47,112 |
09:08:09 | 3,141.32 | 7.58 | 43,756 |
09:07:00 | 3,140.78 | 7.04 | 39,210 |
09:06:00 | 3,142.34 | 8.60 | 35,038 |
09:05:09 | 3,144.17 | 10.43 | 31,224 |
09:04:09 | 3,145.73 | 11.99 | 27,524 |
09:03:09 | 3,143.95 | 10.21 | 23,544 |
09:02:09 | 3,145.75 | 12.01 | 18,341 |
09:01:00 | 3,143.88 | 10.14 | 11,017 |
09:00:30 | 3,144.14 | 10.40 | 8,018 |
지수 | 전일비 | 등락률 | 거래량(천주) | 거래대금(백만원) | 시가 | 고가 | 저가 |
---|---|---|---|---|---|---|---|
3,183.23 | 49.49 | 1.58% | 589,802 | 13,952,144 | 3,144.14 | 3,183.23 | 3,133.81 |
더보기
~
더보기
날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량(천주) |
---|---|---|---|---|---|---|---|
25.07.09 | 3,133.74 | 18.79 | +0.60% | 3,123.22 | 3,137.17 | 3,111.02 | 642,961 |
25.07.08 | 3,114.95 | 55.48 | +1.81% | 3,071.74 | 3,115.86 | 3,066.03 | 745,793 |
25.07.07 | 3,059.47 | 5.19 | +0.17% | 3,044.78 | 3,068.43 | 3,032.99 | 359,405 |
25.07.04 | 3,054.28 | 61.99 | -1.99% | 3,122.28 | 3,123.84 | 3,052.91 | 520,763 |
25.07.03 | 3,116.27 | 41.21 | +1.34% | 3,100.33 | 3,116.27 | 3,085.98 | 539,120 |
25.07.02 | 3,075.06 | 14.59 | -0.47% | 3,083.82 | 3,090.61 | 3,032.47 | 696,798 |
25.07.01 | 3,089.65 | 17.95 | +0.58% | 3,089.64 | 3,133.52 | 3,088.45 | 576,017 |
25.06.30 | 3,071.70 | 15.76 | +0.52% | 3,072.75 | 3,086.00 | 3,063.42 | 464,163 |
25.06.27 | 3,055.94 | 23.62 | -0.77% | 3,077.87 | 3,093.56 | 3,041.85 | 381,634 |
25.06.26 | 3,079.56 | 28.69 | -0.92% | 3,108.34 | 3,113.03 | 3,036.55 | 460,612 |
25.06.25 | 3,108.25 | 4.61 | +0.15% | 3,127.79 | 3,129.09 | 3,084.86 | 644,761 |
25.06.24 | 3,103.64 | 89.17 | +2.96% | 3,061.14 | 3,105.04 | 3,061.14 | 579,201 |
25.06.23 | 3,014.47 | 7.37 | -0.24% | 2,992.20 | 3,019.81 | 2,971.36 | 625,651 |
25.06.20 | 3,021.84 | 44.10 | +1.48% | 2,986.52 | 3,022.06 | 2,972.37 | 484,865 |
25.06.19 | 2,977.74 | 5.55 | +0.19% | 2,989.56 | 2,996.04 | 2,954.47 | 433,311 |
25.06.18 | 2,972.19 | 21.89 | +0.74% | 2,933.63 | 2,979.32 | 2,933.63 | 576,548 |
25.06.17 | 2,950.30 | 3.64 | +0.12% | 2,959.93 | 2,998.62 | 2,925.79 | 939,594 |
25.06.16 | 2,946.66 | 52.04 | +1.80% | 2,903.50 | 2,947.07 | 2,886.13 | 726,352 |
25.06.13 | 2,894.62 | 25.41 | -0.87% | 2,930.57 | 2,932.38 | 2,877.07 | 931,658 |
25.06.12 | 2,920.03 | 12.99 | +0.45% | 2,909.99 | 2,934.31 | 2,909.99 | 713,706 |
25.06.11 | 2,907.04 | 35.19 | +1.23% | 2,887.32 | 2,908.16 | 2,879.92 | 393,930 |
25.06.10 | 2,871.85 | 16.08 | +0.56% | 2,872.62 | 2,885.67 | 2,849.67 | 508,185 |
25.06.09 | 2,855.77 | 43.72 | +1.55% | 2,841.56 | 2,867.27 | 2,841.39 | 537,617 |
25.06.05 | 2,812.05 | 41.21 | +1.49% | 2,790.33 | 2,831.11 | 2,787.76 | 556,013 |
25.06.04 | 2,770.84 | 71.87 | +2.66% | 2,737.92 | 2,771.03 | 2,734.02 | 489,937 |
25.06.02 | 2,698.97 | 1.30 | +0.05% | 2,692.91 | 2,719.87 | 2,685.14 | 323,604 |
25.05.30 | 2,697.67 | 22.97 | -0.84% | 2,713.24 | 2,717.54 | 2,689.87 | 525,661 |
25.05.29 | 2,720.64 | 50.49 | +1.89% | 2,691.06 | 2,720.64 | 2,686.64 | 448,341 |
25.05.28 | 2,670.15 | 32.93 | +1.25% | 2,648.86 | 2,692.47 | 2,643.50 | 405,474 |
25.05.27 | 2,637.22 | 7.18 | -0.27% | 2,630.29 | 2,642.63 | 2,625.66 | 318,286 |
25.05.26 | 2,644.40 | 52.31 | +2.02% | 2,598.45 | 2,644.40 | 2,595.96 | 380,173 |
25.05.23 | 2,592.09 | 1.58 | -0.06% | 2,603.57 | 2,604.14 | 2,589.51 | 434,024 |
25.05.22 | 2,593.67 | 31.91 | -1.22% | 2,614.66 | 2,616.53 | 2,588.09 | 358,064 |
25.05.21 | 2,625.58 | 23.78 | +0.91% | 2,615.90 | 2,633.41 | 2,614.73 | 371,527 |
25.05.20 | 2,601.80 | 1.62 | -0.06% | 2,622.68 | 2,622.91 | 2,598.10 | 456,989 |
25.05.19 | 2,603.42 | 23.45 | -0.89% | 2,613.70 | 2,619.43 | 2,593.44 | 313,296 |
25.05.16 | 2,626.87 | 5.51 | +0.21% | 2,630.64 | 2,633.98 | 2,619.10 | 359,707 |
25.05.15 | 2,621.36 | 19.21 | -0.73% | 2,634.50 | 2,643.83 | 2,618.08 | 339,579 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.