지수/업종
지수 | 전일 | 2,465.07 | 2,462.97 |
전일비 | 등락률 | 2.10 | 0.09% |
시가/고가/저가 | 2,447.99 / 2,469.72 / 2,445.51 | ||
거래량(천주) | 전일동시간대비 | 366,241 | 61,235 |
거래대금(백만원) | 전일동시간대비 | 6,761,281 | 299,556 |
연중 최고 | 등락률 | 2,668.00 | 7.61% |
연중 최저 | 등락률 | 2,181.00 | 13.02% |
시간대별 지수
시간 | 현재가 | 전일비 | 거래량 |
---|---|---|---|
18:05:40 | 2,465.07 | 2.10 | 366,241 |
15:30:09 | 2,468.87 | 5.90 | 344,784 |
15:29:00 | 2,469.58 | 6.61 | 342,058 |
15:28:00 | 2,469.58 | 6.61 | 342,058 |
15:27:09 | 2,469.58 | 6.61 | 342,058 |
15:26:09 | 2,469.58 | 6.61 | 342,058 |
15:25:09 | 2,469.58 | 6.61 | 342,058 |
15:24:09 | 2,469.58 | 6.61 | 342,058 |
15:23:00 | 2,469.58 | 6.61 | 342,058 |
15:22:00 | 2,469.58 | 6.61 | 342,058 |
15:21:09 | 2,469.58 | 6.61 | 342,058 |
15:20:09 | 2,469.58 | 6.61 | 342,058 |
15:19:09 | 2,469.63 | 6.66 | 340,708 |
15:18:09 | 2,469.38 | 6.41 | 339,105 |
15:17:00 | 2,469.36 | 6.39 | 337,790 |
15:16:00 | 2,469.02 | 6.05 | 336,831 |
15:15:09 | 2,469.65 | 6.68 | 335,911 |
15:14:09 | 2,468.55 | 5.58 | 334,915 |
15:13:09 | 2,468.72 | 5.75 | 333,976 |
15:12:09 | 2,468.27 | 5.30 | 332,864 |
15:11:09 | 2,467.78 | 4.81 | 331,798 |
15:10:00 | 2,467.18 | 4.21 | 330,750 |
15:09:09 | 2,465.88 | 2.91 | 329,917 |
15:08:09 | 2,465.72 | 2.75 | 329,010 |
15:07:09 | 2,465.52 | 2.55 | 328,085 |
15:06:09 | 2,464.73 | 1.76 | 327,111 |
15:05:09 | 2,463.74 | 0.77 | 326,130 |
15:04:00 | 2,463.69 | 0.72 | 325,265 |
15:03:09 | 2,464.27 | 1.30 | 324,679 |
15:02:09 | 2,463.58 | 0.61 | 323,935 |
15:01:09 | 2,464.23 | 1.26 | 323,046 |
15:00:09 | 2,464.05 | 1.08 | 322,337 |
14:59:09 | 2,464.02 | 1.05 | 321,419 |
14:58:00 | 2,463.82 | 0.85 | 320,318 |
14:57:09 | 2,463.37 | 0.40 | 319,339 |
14:56:09 | 2,463.89 | 0.92 | 318,425 |
14:55:09 | 2,462.85 | 0.12 | 317,542 |
14:54:09 | 2,462.95 | 0.02 | 316,421 |
14:53:09 | 2,463.65 | 0.68 | 315,524 |
14:52:10 | 2,462.57 | 0.40 | 314,170 |
14:51:09 | 2,462.07 | 0.90 | 312,961 |
14:50:09 | 2,461.67 | 1.30 | 311,511 |
14:49:09 | 2,460.51 | 2.46 | 310,481 |
14:48:09 | 2,461.50 | 1.47 | 309,643 |
14:47:09 | 2,461.55 | 1.42 | 308,961 |
14:46:00 | 2,462.20 | 0.77 | 307,808 |
14:45:09 | 2,461.90 | 1.07 | 306,745 |
14:44:09 | 2,462.18 | 0.79 | 305,429 |
14:43:09 | 2,461.98 | 0.99 | 304,160 |
14:42:09 | 2,461.91 | 1.06 | 302,962 |
14:41:09 | 2,462.10 | 0.87 | 302,245 |
14:40:00 | 2,461.53 | 1.44 | 301,162 |
14:39:09 | 2,461.67 | 1.30 | 300,657 |
14:38:09 | 2,461.20 | 1.77 | 299,945 |
14:37:09 | 2,461.97 | 1.00 | 299,295 |
14:36:09 | 2,462.20 | 0.77 | 298,685 |
14:35:00 | 2,460.87 | 2.10 | 297,874 |
14:34:00 | 2,461.69 | 1.28 | 297,205 |
14:33:09 | 2,460.48 | 2.49 | 296,583 |
14:32:09 | 2,460.77 | 2.20 | 295,946 |
14:31:09 | 2,460.34 | 2.63 | 295,127 |
14:30:09 | 2,460.32 | 2.65 | 293,944 |
14:29:00 | 2,460.08 | 2.89 | 292,847 |
14:28:00 | 2,460.29 | 2.68 | 292,263 |
14:27:09 | 2,460.40 | 2.57 | 291,545 |
14:26:09 | 2,459.82 | 3.15 | 290,671 |
14:25:09 | 2,458.49 | 4.48 | 290,063 |
14:24:09 | 2,459.59 | 3.38 | 289,090 |
14:23:00 | 2,458.22 | 4.75 | 288,213 |
14:22:10 | 2,458.52 | 4.45 | 287,500 |
14:21:09 | 2,458.52 | 4.45 | 286,832 |
14:20:09 | 2,456.80 | 6.17 | 286,054 |
14:19:09 | 2,457.35 | 5.62 | 285,509 |
14:18:09 | 2,457.65 | 5.32 | 285,023 |
14:17:00 | 2,457.13 | 5.84 | 284,416 |
14:16:00 | 2,458.00 | 4.97 | 283,912 |
14:15:09 | 2,457.93 | 5.04 | 283,510 |
14:14:09 | 2,456.76 | 6.21 | 282,940 |
14:13:09 | 2,456.71 | 6.26 | 282,474 |
14:12:00 | 2,457.72 | 5.25 | 281,890 |
14:11:00 | 2,457.34 | 5.63 | 281,385 |
14:10:09 | 2,456.53 | 6.44 | 280,782 |
14:09:09 | 2,457.05 | 5.92 | 280,314 |
14:08:09 | 2,457.15 | 5.82 | 279,799 |
14:07:09 | 2,456.09 | 6.88 | 278,875 |
14:06:09 | 2,457.13 | 5.84 | 278,355 |
14:05:00 | 2,456.99 | 5.98 | 277,538 |
14:04:09 | 2,456.62 | 6.35 | 277,071 |
14:03:09 | 2,456.33 | 6.64 | 276,536 |
14:02:09 | 2,455.95 | 7.02 | 276,075 |
14:01:09 | 2,456.78 | 6.19 | 275,640 |
14:00:09 | 2,457.05 | 5.92 | 274,936 |
13:59:00 | 2,456.75 | 6.22 | 274,458 |
13:58:09 | 2,456.08 | 6.89 | 273,775 |
13:57:09 | 2,455.61 | 7.36 | 273,218 |
13:56:09 | 2,455.73 | 7.24 | 272,684 |
13:55:09 | 2,455.80 | 7.17 | 272,215 |
13:54:09 | 2,455.72 | 7.25 | 271,749 |
13:53:00 | 2,455.55 | 7.42 | 270,814 |
13:52:09 | 2,456.76 | 6.21 | 270,394 |
13:51:09 | 2,456.77 | 6.20 | 269,947 |
13:50:09 | 2,456.66 | 6.31 | 269,510 |
13:49:09 | 2,457.09 | 5.88 | 268,942 |
13:48:09 | 2,456.90 | 6.07 | 268,170 |
13:47:00 | 2,457.82 | 5.15 | 267,326 |
13:46:09 | 2,457.51 | 5.46 | 266,764 |
13:45:09 | 2,458.67 | 4.30 | 265,898 |
13:44:09 | 2,457.82 | 5.15 | 265,209 |
13:43:09 | 2,457.61 | 5.36 | 264,346 |
13:42:09 | 2,456.99 | 5.98 | 263,635 |
13:41:00 | 2,457.64 | 5.33 | 262,940 |
13:40:09 | 2,456.33 | 6.64 | 262,059 |
13:39:09 | 2,456.82 | 6.15 | 260,969 |
13:38:09 | 2,456.95 | 6.02 | 259,500 |
13:37:09 | 2,456.98 | 5.99 | 258,499 |
13:36:09 | 2,456.63 | 6.34 | 256,738 |
13:35:00 | 2,455.87 | 7.10 | 255,927 |
13:34:09 | 2,456.07 | 6.90 | 255,286 |
13:33:09 | 2,455.08 | 7.89 | 254,576 |
13:32:09 | 2,454.66 | 8.31 | 253,998 |
13:31:09 | 2,454.98 | 7.99 | 253,190 |
13:30:00 | 2,455.15 | 7.82 | 252,200 |
13:29:10 | 2,455.28 | 7.69 | 251,330 |
13:28:09 | 2,455.33 | 7.64 | 250,774 |
13:27:09 | 2,455.08 | 7.89 | 250,127 |
13:26:09 | 2,455.63 | 7.34 | 249,317 |
13:25:09 | 2,454.89 | 8.08 | 248,763 |
13:24:09 | 2,453.92 | 9.05 | 248,210 |
13:23:00 | 2,453.70 | 9.27 | 247,577 |
13:22:09 | 2,454.92 | 8.05 | 247,050 |
13:21:09 | 2,456.56 | 6.41 | 246,427 |
13:20:09 | 2,456.49 | 6.48 | 245,969 |
13:19:09 | 2,456.32 | 6.65 | 245,523 |
13:18:09 | 2,455.28 | 7.69 | 245,009 |
13:17:00 | 2,453.79 | 9.18 | 244,185 |
13:16:09 | 2,454.78 | 8.19 | 243,773 |
13:15:09 | 2,454.37 | 8.60 | 243,224 |
13:14:09 | 2,454.62 | 8.35 | 242,647 |
13:13:09 | 2,454.98 | 7.99 | 241,749 |
13:12:09 | 2,455.01 | 7.96 | 240,051 |
13:11:00 | 2,455.45 | 7.52 | 239,010 |
13:10:09 | 2,454.96 | 8.01 | 238,393 |
13:09:09 | 2,454.39 | 8.58 | 237,920 |
13:08:09 | 2,454.84 | 8.13 | 237,351 |
13:07:09 | 2,454.47 | 8.50 | 236,850 |
13:06:09 | 2,455.22 | 7.75 | 236,325 |
13:05:00 | 2,455.27 | 7.70 | 235,748 |
13:04:09 | 2,455.40 | 7.57 | 235,310 |
13:03:09 | 2,456.02 | 6.95 | 234,798 |
13:02:09 | 2,455.31 | 7.66 | 234,208 |
13:01:09 | 2,454.95 | 8.02 | 233,834 |
13:00:09 | 2,455.19 | 7.78 | 233,390 |
12:59:00 | 2,454.64 | 8.33 | 232,968 |
12:58:09 | 2,454.60 | 8.37 | 232,665 |
12:57:09 | 2,454.46 | 8.51 | 232,218 |
12:56:09 | 2,453.71 | 9.26 | 231,668 |
12:55:09 | 2,454.54 | 8.43 | 231,307 |
12:54:09 | 2,454.87 | 8.10 | 230,685 |
12:53:00 | 2,454.32 | 8.65 | 229,990 |
12:52:10 | 2,454.44 | 8.53 | 229,530 |
12:51:09 | 2,453.03 | 9.94 | 229,140 |
12:50:09 | 2,453.22 | 9.75 | 228,701 |
12:49:09 | 2,453.30 | 9.67 | 228,315 |
12:48:09 | 2,452.97 | 10.00 | 227,779 |
12:47:00 | 2,452.43 | 10.54 | 227,350 |
12:46:00 | 2,452.01 | 10.96 | 226,789 |
12:45:09 | 2,452.04 | 10.93 | 226,313 |
12:44:09 | 2,451.04 | 11.93 | 225,795 |
12:43:09 | 2,451.66 | 11.31 | 225,461 |
12:42:09 | 2,450.80 | 12.17 | 224,783 |
12:41:09 | 2,450.61 | 12.36 | 224,371 |
12:40:00 | 2,449.96 | 13.01 | 223,827 |
12:39:09 | 2,451.05 | 11.92 | 223,489 |
12:38:09 | 2,450.52 | 12.45 | 222,979 |
12:37:09 | 2,450.30 | 12.67 | 222,498 |
12:36:09 | 2,451.11 | 11.86 | 221,794 |
12:35:09 | 2,450.94 | 12.03 | 221,216 |
12:34:00 | 2,450.02 | 12.95 | 220,717 |
12:33:09 | 2,450.25 | 12.72 | 220,293 |
12:32:09 | 2,450.54 | 12.43 | 219,763 |
12:31:09 | 2,451.51 | 11.46 | 219,228 |
12:30:09 | 2,453.11 | 9.86 | 218,830 |
12:29:09 | 2,453.69 | 9.28 | 218,360 |
12:28:00 | 2,454.82 | 8.15 | 217,799 |
12:27:10 | 2,454.80 | 8.17 | 217,499 |
12:26:09 | 2,454.75 | 8.22 | 216,956 |
12:25:09 | 2,453.86 | 9.11 | 216,630 |
12:24:09 | 2,453.85 | 9.12 | 216,169 |
12:23:09 | 2,454.40 | 8.57 | 215,667 |
12:22:00 | 2,454.75 | 8.22 | 215,132 |
12:21:10 | 2,454.66 | 8.31 | 214,879 |
12:20:09 | 2,454.67 | 8.30 | 214,443 |
12:19:09 | 2,454.28 | 8.69 | 214,014 |
12:18:09 | 2,453.96 | 9.01 | 213,563 |
12:17:09 | 2,453.60 | 9.37 | 213,178 |
12:16:00 | 2,452.52 | 10.45 | 212,647 |
시간 | 현재가 | 전일비 | 거래량 |
---|---|---|---|
12:14:09 | 2,451.17 | 11.80 | 211,607 |
12:13:09 | 2,451.11 | 11.86 | 210,951 |
12:12:09 | 2,452.22 | 10.75 | 210,339 |
12:11:09 | 2,451.80 | 11.17 | 209,932 |
12:10:00 | 2,452.23 | 10.74 | 209,564 |
12:09:00 | 2,451.59 | 11.38 | 209,062 |
12:08:09 | 2,451.97 | 11.00 | 208,626 |
12:07:09 | 2,450.90 | 12.07 | 208,288 |
12:06:09 | 2,451.58 | 11.39 | 207,868 |
12:05:09 | 2,451.39 | 11.58 | 207,431 |
12:04:09 | 2,451.41 | 11.56 | 206,980 |
12:03:00 | 2,451.22 | 11.75 | 206,357 |
12:02:09 | 2,451.61 | 11.36 | 205,985 |
12:01:09 | 2,454.00 | 8.97 | 205,139 |
12:00:09 | 2,454.84 | 8.13 | 204,783 |
11:59:09 | 2,454.18 | 8.79 | 204,309 |
11:58:09 | 2,453.97 | 9.00 | 203,798 |
11:57:00 | 2,454.00 | 8.97 | 203,284 |
11:56:09 | 2,454.02 | 8.95 | 203,005 |
11:55:09 | 2,454.91 | 8.06 | 202,484 |
11:54:09 | 2,453.50 | 9.47 | 202,075 |
11:53:09 | 2,454.85 | 8.12 | 201,310 |
11:52:09 | 2,454.35 | 8.62 | 200,665 |
11:51:00 | 2,454.19 | 8.78 | 199,996 |
11:50:10 | 2,453.89 | 9.08 | 199,333 |
11:49:09 | 2,454.88 | 8.09 | 198,748 |
11:48:09 | 2,455.26 | 7.71 | 197,737 |
11:47:09 | 2,455.00 | 7.97 | 197,099 |
11:46:09 | 2,454.17 | 8.80 | 196,783 |
11:45:00 | 2,455.10 | 7.87 | 196,413 |
11:44:00 | 2,454.95 | 8.02 | 196,041 |
11:43:09 | 2,454.91 | 8.06 | 195,772 |
11:42:09 | 2,455.17 | 7.80 | 195,386 |
11:41:09 | 2,455.77 | 7.20 | 194,844 |
11:40:09 | 2,455.36 | 7.61 | 194,535 |
11:39:09 | 2,456.50 | 6.47 | 194,239 |
11:38:00 | 2,455.32 | 7.65 | 193,832 |
11:37:09 | 2,456.06 | 6.91 | 193,534 |
11:36:09 | 2,455.38 | 7.59 | 193,220 |
11:35:09 | 2,456.54 | 6.43 | 192,848 |
11:34:09 | 2,454.43 | 8.54 | 192,290 |
11:33:09 | 2,454.39 | 8.58 | 191,849 |
11:32:00 | 2,455.42 | 7.55 | 191,417 |
11:31:09 | 2,455.28 | 7.69 | 190,986 |
11:30:09 | 2,455.13 | 7.84 | 190,503 |
11:29:09 | 2,454.47 | 8.50 | 190,044 |
11:28:09 | 2,455.16 | 7.81 | 189,700 |
11:27:09 | 2,454.91 | 8.06 | 189,356 |
11:26:00 | 2,454.18 | 8.79 | 188,759 |
11:25:09 | 2,454.34 | 8.63 | 188,453 |
11:24:09 | 2,454.69 | 8.28 | 188,030 |
11:23:09 | 2,454.50 | 8.47 | 187,504 |
11:22:09 | 2,454.25 | 8.72 | 186,973 |
11:21:09 | 2,454.25 | 8.72 | 186,405 |
11:20:00 | 2,454.72 | 8.25 | 185,713 |
11:19:09 | 2,454.29 | 8.68 | 185,098 |
11:18:09 | 2,455.47 | 7.50 | 184,556 |
11:17:09 | 2,454.91 | 8.06 | 184,097 |
11:16:09 | 2,455.25 | 7.72 | 183,566 |
11:15:00 | 2,455.98 | 6.99 | 182,786 |
11:14:10 | 2,456.62 | 6.35 | 182,349 |
11:13:09 | 2,455.63 | 7.34 | 181,869 |
11:12:09 | 2,455.85 | 7.12 | 181,463 |
11:11:09 | 2,455.75 | 7.22 | 181,071 |
11:10:09 | 2,456.12 | 6.85 | 180,601 |
11:09:00 | 2,456.46 | 6.51 | 180,140 |
11:08:00 | 2,455.82 | 7.15 | 179,586 |
11:07:09 | 2,457.90 | 5.07 | 178,954 |
11:06:09 | 2,458.08 | 4.89 | 178,466 |
11:05:09 | 2,458.21 | 4.76 | 177,934 |
11:04:09 | 2,457.62 | 5.35 | 177,376 |
11:03:00 | 2,457.20 | 5.77 | 176,752 |
11:02:00 | 2,458.72 | 4.25 | 176,309 |
11:01:09 | 2,458.50 | 4.47 | 175,900 |
11:00:09 | 2,459.19 | 3.78 | 175,419 |
10:59:09 | 2,459.48 | 3.49 | 175,036 |
10:58:09 | 2,458.75 | 4.22 | 174,475 |
10:57:09 | 2,459.42 | 3.55 | 173,874 |
10:56:00 | 2,459.93 | 3.04 | 173,033 |
10:55:09 | 2,458.95 | 4.02 | 172,504 |
10:54:09 | 2,458.46 | 4.51 | 171,886 |
10:53:09 | 2,458.17 | 4.80 | 171,283 |
10:52:09 | 2,456.35 | 6.62 | 170,202 |
10:51:09 | 2,455.29 | 7.68 | 169,595 |
10:50:00 | 2,456.23 | 6.74 | 168,605 |
10:49:09 | 2,457.13 | 5.84 | 168,010 |
10:48:09 | 2,455.95 | 7.02 | 167,195 |
10:47:09 | 2,457.04 | 5.93 | 166,424 |
10:46:09 | 2,456.36 | 6.61 | 165,739 |
10:45:09 | 2,457.30 | 5.67 | 164,714 |
10:44:00 | 2,457.82 | 5.15 | 163,451 |
10:43:09 | 2,458.23 | 4.74 | 162,736 |
10:42:09 | 2,459.86 | 3.11 | 161,890 |
10:41:09 | 2,459.33 | 3.64 | 161,233 |
10:40:09 | 2,459.72 | 3.25 | 160,090 |
10:39:09 | 2,459.85 | 3.12 | 159,412 |
10:38:10 | 2,460.64 | 2.33 | 158,228 |
10:37:09 | 2,460.66 | 2.31 | 157,213 |
10:36:09 | 2,461.56 | 1.41 | 155,424 |
10:35:09 | 2,462.09 | 0.88 | 153,485 |
10:34:09 | 2,462.17 | 0.80 | 153,042 |
10:33:00 | 2,462.06 | 0.91 | 151,995 |
10:32:09 | 2,461.29 | 1.68 | 151,495 |
10:31:09 | 2,461.96 | 1.01 | 150,967 |
10:30:09 | 2,460.62 | 2.35 | 150,230 |
10:29:09 | 2,460.65 | 2.32 | 149,417 |
10:28:09 | 2,460.85 | 2.12 | 148,309 |
10:27:00 | 2,461.16 | 1.81 | 147,047 |
10:26:10 | 2,460.30 | 2.67 | 146,255 |
10:25:09 | 2,459.90 | 3.07 | 145,030 |
10:24:09 | 2,458.23 | 4.74 | 144,102 |
10:23:09 | 2,457.41 | 5.56 | 142,959 |
10:22:09 | 2,456.16 | 6.81 | 142,189 |
10:21:00 | 2,456.01 | 6.96 | 141,230 |
10:20:09 | 2,456.36 | 6.61 | 140,574 |
10:19:09 | 2,456.02 | 6.95 | 139,805 |
10:18:09 | 2,455.19 | 7.78 | 138,906 |
10:17:09 | 2,454.69 | 8.28 | 138,140 |
10:16:09 | 2,452.19 | 10.78 | 137,157 |
10:15:00 | 2,454.44 | 8.53 | 136,008 |
10:14:09 | 2,453.53 | 9.44 | 135,466 |
10:13:09 | 2,454.64 | 8.33 | 134,687 |
10:12:09 | 2,454.89 | 8.08 | 133,800 |
10:11:09 | 2,454.70 | 8.27 | 132,936 |
10:10:00 | 2,453.79 | 9.18 | 131,763 |
10:09:00 | 2,453.17 | 9.80 | 130,983 |
10:08:09 | 2,454.02 | 8.95 | 130,215 |
10:07:09 | 2,453.45 | 9.52 | 129,341 |
10:06:09 | 2,452.11 | 10.86 | 128,374 |
10:05:09 | 2,452.13 | 10.84 | 127,575 |
10:04:09 | 2,452.23 | 10.74 | 126,612 |
10:03:00 | 2,451.88 | 11.09 | 125,639 |
10:02:09 | 2,450.92 | 12.05 | 124,980 |
10:01:09 | 2,451.42 | 11.55 | 124,201 |
10:00:09 | 2,451.32 | 11.65 | 123,326 |
09:59:09 | 2,451.60 | 11.37 | 122,414 |
09:58:09 | 2,451.79 | 11.18 | 121,583 |
09:57:00 | 2,453.60 | 9.37 | 120,779 |
09:56:09 | 2,452.57 | 10.40 | 119,945 |
09:55:09 | 2,451.42 | 11.55 | 118,915 |
09:54:09 | 2,451.97 | 11.00 | 117,992 |
09:53:09 | 2,452.48 | 10.49 | 116,956 |
09:52:09 | 2,452.28 | 10.69 | 115,938 |
09:51:00 | 2,452.94 | 10.03 | 114,728 |
09:50:09 | 2,454.68 | 8.29 | 113,844 |
09:49:09 | 2,453.60 | 9.37 | 112,661 |
09:48:09 | 2,453.07 | 9.90 | 111,667 |
09:47:09 | 2,453.94 | 9.03 | 110,657 |
09:46:09 | 2,452.90 | 10.07 | 109,601 |
09:45:00 | 2,452.92 | 10.05 | 108,436 |
09:44:09 | 2,453.85 | 9.12 | 107,735 |
09:43:09 | 2,454.86 | 8.11 | 107,041 |
09:42:09 | 2,454.16 | 8.81 | 106,264 |
09:41:09 | 2,456.58 | 6.39 | 105,431 |
09:40:00 | 2,455.64 | 7.33 | 104,548 |
09:39:00 | 2,455.46 | 7.51 | 103,739 |
09:38:09 | 2,455.44 | 7.53 | 102,987 |
09:37:09 | 2,453.18 | 9.79 | 102,112 |
09:36:09 | 2,454.00 | 8.97 | 101,401 |
09:35:09 | 2,454.23 | 8.74 | 100,547 |
09:34:09 | 2,452.93 | 10.04 | 99,671 |
09:33:00 | 2,452.95 | 10.02 | 98,642 |
09:32:09 | 2,452.24 | 10.73 | 97,808 |
09:31:09 | 2,450.14 | 12.83 | 96,705 |
09:30:09 | 2,449.67 | 13.30 | 95,206 |
09:29:09 | 2,448.66 | 14.31 | 93,952 |
09:28:09 | 2,449.93 | 13.04 | 92,701 |
09:27:00 | 2,449.56 | 13.41 | 90,891 |
09:26:09 | 2,451.72 | 11.25 | 89,481 |
09:25:09 | 2,452.25 | 10.72 | 87,859 |
09:24:09 | 2,451.48 | 11.49 | 86,477 |
09:23:09 | 2,454.13 | 8.84 | 84,342 |
09:22:09 | 2,456.49 | 6.48 | 83,083 |
09:21:00 | 2,456.32 | 6.65 | 81,226 |
09:20:09 | 2,457.18 | 5.79 | 80,158 |
09:19:09 | 2,455.15 | 7.82 | 78,077 |
09:18:09 | 2,458.45 | 4.52 | 76,364 |
09:17:09 | 2,459.56 | 3.41 | 74,325 |
09:16:09 | 2,460.69 | 2.28 | 72,128 |
09:15:10 | 2,461.35 | 1.62 | 69,648 |
09:14:09 | 2,462.07 | 0.90 | 66,541 |
09:13:09 | 2,459.91 | 3.06 | 63,903 |
09:12:09 | 2,459.63 | 3.34 | 60,874 |
09:11:09 | 2,460.24 | 2.73 | 58,465 |
09:10:00 | 2,458.69 | 4.28 | 55,112 |
09:09:10 | 2,457.84 | 5.13 | 51,776 |
09:08:09 | 2,457.63 | 5.34 | 49,426 |
09:07:09 | 2,457.79 | 5.18 | 46,528 |
09:06:09 | 2,455.09 | 7.88 | 42,491 |
09:05:09 | 2,453.95 | 9.02 | 37,979 |
09:04:00 | 2,451.74 | 11.23 | 31,511 |
09:03:09 | 2,451.01 | 11.96 | 28,116 |
09:02:09 | 2,450.32 | 12.65 | 12,222 |
09:01:09 | 2,446.69 | 16.28 | 8,683 |
09:00:29 | 2,447.99 | 14.98 | 6,051 |
지수 | 전일비 | 등락률 | 거래량(천주) | 거래대금(백만원) | 시가 | 고가 | 저가 |
---|---|---|---|---|---|---|---|
2,465.07 | 2.10 | 0.09% | 366,241 | 6,761,281 | 2,447.99 | 2,469.72 | 2,445.51 |
더보기
~
더보기
날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량(천주) |
---|---|---|---|---|---|---|---|
23.09.27 | 2,465.07 | 2.10 | +0.09% | 2,447.99 | 2,469.72 | 2,445.51 | 366,241 |
23.09.26 | 2,462.97 | 32.79 | -1.31% | 2,493.64 | 2,495.00 | 2,461.59 | 427,476 |
23.09.25 | 2,495.76 | 12.37 | -0.49% | 2,504.10 | 2,509.38 | 2,486.44 | 438,615 |
23.09.22 | 2,508.13 | 6.84 | -0.27% | 2,491.45 | 2,513.26 | 2,486.14 | 433,184 |
23.09.21 | 2,514.97 | 44.77 | -1.75% | 2,544.81 | 2,549.63 | 2,514.96 | 394,676 |
23.09.20 | 2,559.74 | 0.53 | +0.02% | 2,556.55 | 2,566.62 | 2,551.12 | 414,668 |
23.09.19 | 2,559.21 | 15.51 | -0.60% | 2,579.36 | 2,583.25 | 2,555.46 | 462,342 |
23.09.18 | 2,574.72 | 26.56 | -1.02% | 2,588.69 | 2,596.55 | 2,573.26 | 416,290 |
23.09.15 | 2,601.28 | 28.39 | +1.10% | 2,574.98 | 2,611.00 | 2,572.37 | 441,730 |
23.09.14 | 2,572.89 | 38.19 | +1.51% | 2,544.89 | 2,572.89 | 2,541.11 | 412,509 |
23.09.13 | 2,534.70 | 1.88 | -0.07% | 2,536.22 | 2,549.38 | 2,528.18 | 417,576 |
23.09.12 | 2,536.58 | 20.30 | -0.79% | 2,566.42 | 2,568.55 | 2,535.15 | 359,410 |
23.09.11 | 2,556.88 | 9.20 | +0.36% | 2,549.88 | 2,556.89 | 2,540.44 | 411,070 |
23.09.08 | 2,547.68 | 0.58 | -0.02% | 2,546.07 | 2,550.96 | 2,530.05 | 396,289 |
23.09.07 | 2,548.26 | 15.08 | -0.59% | 2,554.87 | 2,562.42 | 2,539.24 | 377,271 |
23.09.06 | 2,563.34 | 18.84 | -0.73% | 2,577.41 | 2,585.98 | 2,560.09 | 422,126 |
23.09.05 | 2,582.18 | 2.37 | -0.09% | 2,578.91 | 2,586.65 | 2,575.19 | 384,579 |
23.09.04 | 2,584.55 | 20.84 | +0.81% | 2,566.93 | 2,584.55 | 2,560.32 | 342,073 |
23.09.01 | 2,563.71 | 7.44 | +0.29% | 2,551.93 | 2,568.42 | 2,551.04 | 493,367 |
23.08.31 | 2,556.27 | 4.95 | -0.19% | 2,564.45 | 2,568.06 | 2,547.72 | 473,169 |
23.08.30 | 2,561.22 | 9.06 | +0.35% | 2,575.42 | 2,578.62 | 2,561.22 | 364,003 |
23.08.29 | 2,552.16 | 8.75 | +0.34% | 2,550.76 | 2,556.98 | 2,545.27 | 441,366 |
23.08.28 | 2,543.41 | 24.27 | +0.96% | 2,534.42 | 2,543.41 | 2,525.64 | 483,588 |
23.08.25 | 2,519.14 | 18.54 | -0.73% | 2,505.39 | 2,526.37 | 2,502.05 | 577,384 |
23.08.24 | 2,537.68 | 32.18 | +1.28% | 2,531.78 | 2,539.44 | 2,520.73 | 441,140 |
23.08.23 | 2,505.50 | 10.24 | -0.41% | 2,510.00 | 2,517.51 | 2,499.89 | 547,170 |
23.08.22 | 2,515.74 | 6.94 | +0.28% | 2,528.39 | 2,533.43 | 2,509.53 | 471,809 |
23.08.21 | 2,508.80 | 4.30 | +0.17% | 2,511.70 | 2,524.41 | 2,505.59 | 399,459 |
23.08.18 | 2,504.50 | 15.35 | -0.61% | 2,495.18 | 2,519.60 | 2,489.63 | 557,785 |
23.08.17 | 2,519.85 | 5.79 | -0.23% | 2,512.92 | 2,520.56 | 2,482.06 | 735,133 |
23.08.16 | 2,525.64 | 45.23 | -1.76% | 2,550.13 | 2,550.53 | 2,520.87 | 685,136 |
23.08.14 | 2,570.87 | 20.39 | -0.79% | 2,586.51 | 2,592.91 | 2,561.88 | 624,378 |
23.08.11 | 2,591.26 | 10.30 | -0.40% | 2,611.25 | 2,616.84 | 2,589.94 | 675,390 |
23.08.10 | 2,601.56 | 3.56 | -0.14% | 2,592.40 | 2,601.56 | 2,590.02 | 568,155 |
23.08.09 | 2,605.12 | 31.14 | +1.21% | 2,580.60 | 2,608.98 | 2,576.21 | 467,527 |
23.08.08 | 2,573.98 | 6.73 | -0.26% | 2,598.29 | 2,601.41 | 2,568.15 | 638,419 |
23.08.07 | 2,580.71 | 22.09 | -0.85% | 2,591.58 | 2,607.36 | 2,580.71 | 504,071 |
증권 많이 본 뉴스
매일경제 증권센터에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
금 17조원어치 거래했는데 세금은 고작 2천억···다 어디갔지?
-
2
긴 연휴에 고속도로 이용량 일 최대 18%↑…휴게소 매출도 57%↑
-
3
“세계 어디 내놔도 견줄만한 술”…‘진로이즈백’부터 ‘일품진로’까지 [인터뷰]
-
4
與 "한국 포털서 축구 中 응원이 55%?…'차이나 게이트' 떠올라"
-
5
다이아 원석 가격 52주 신저가…"美소비자 체감은 아직 '글쎄'"
-
6
엿새 황금연휴 벌써 닷새째…귀경 정체 서서히 풀려
-
7
11월 美 금리동결 전망 상승 고용지표·연준인사 발언 주목
-
8
韓 스타트업 만든 美ETF 5억달러 급성장
-
9
"월 82만원 투자해야 연금부자"
-
10
아티스트 거취에 출렁이는 엔터株…"공정한 정보 필요"