지수/업종

04.25 18:05

지수	전일	2,546.30	2,522.33
전일비	등락률	23.97	0.95%
시가/고가/저가		2,544.59 / 2,553.33 / 2,534.94
거래량(천주)	전일동시간대비	403,528	75,593
거래대금(백만원)	전일동시간대비	8,760,600	1,488,278
연중 최고	등락률	2,681.00	5.02%
연중 최저	등락률	2,285.00	11.44%

시간대별 지수

시간	현재가	전일비	거래량
18:05:40	2,546.30	23.97	403,528
15:32:00	2,546.30	23.97	386,258
15:31:00	2,546.30	23.97	386,258
15:30:09	2,545.32	22.99	381,113
15:29:09	2,546.15	23.82	378,086
15:28:09	2,546.15	23.82	378,086
15:27:09	2,546.15	23.82	378,086
15:26:09	2,546.15	23.82	378,086
15:25:00	2,546.15	23.82	378,086
15:24:09	2,546.15	23.82	378,086
15:23:09	2,546.15	23.82	378,086
15:22:09	2,546.15	23.82	378,086
15:21:09	2,546.15	23.82	378,086
15:20:09	2,546.15	23.82	378,086
15:19:00	2,545.06	22.73	376,627
15:18:09	2,545.48	23.15	375,487
15:17:09	2,545.91	23.58	374,483
15:16:09	2,545.64	23.31	373,412
15:15:09	2,546.09	23.76	372,428
15:14:09	2,545.83	23.50	371,406
15:13:00	2,546.35	24.02	370,264
15:12:09	2,546.87	24.54	369,452
15:11:09	2,546.71	24.38	368,501
15:10:09	2,546.66	24.33	367,323
15:09:09	2,546.73	24.40	366,216
15:08:09	2,547.18	24.85	364,704
15:07:00	2,546.90	24.57	363,345
15:06:10	2,546.85	24.52	362,283
15:05:09	2,547.22	24.89	361,206
15:04:09	2,547.19	24.86	360,459
15:03:09	2,546.26	23.93	359,568
15:02:09	2,546.57	24.24	358,761
15:01:00	2,546.60	24.27	357,631
15:00:09	2,546.25	23.92	356,869
14:59:09	2,546.27	23.94	355,351
14:58:09	2,545.97	23.64	354,075
14:57:09	2,545.87	23.54	352,961
14:56:09	2,545.88	23.55	351,817
14:55:00	2,546.10	23.77	350,812
14:54:10	2,547.02	24.69	350,127
14:53:09	2,547.55	25.22	349,388
14:52:09	2,547.56	25.23	348,622
14:51:09	2,547.93	25.60	347,919
14:50:09	2,547.24	24.91	347,182
14:49:00	2,547.09	24.76	346,412
14:48:00	2,547.02	24.69	345,883
14:47:09	2,547.02	24.69	345,155
14:46:09	2,547.70	25.37	344,487
14:45:09	2,547.14	24.81	343,492
14:44:09	2,545.57	23.24	342,622
14:43:00	2,544.79	22.46	341,347
14:42:00	2,545.72	23.39	340,704
14:41:09	2,545.55	23.22	340,293
14:40:09	2,544.85	22.52	339,668
14:39:09	2,544.79	22.46	338,876
14:38:09	2,544.93	22.60	338,327
14:37:00	2,544.20	21.87	337,560
14:36:09	2,543.65	21.32	337,027
14:35:09	2,543.91	21.58	336,387
14:34:09	2,544.03	21.70	335,798
14:33:09	2,543.89	21.56	335,022
14:32:09	2,544.30	21.97	334,551
14:31:00	2,544.68	22.35	333,880
14:30:09	2,545.62	23.29	333,353
14:29:09	2,544.76	22.43	332,758
14:28:09	2,545.24	22.91	332,087
14:27:09	2,545.93	23.60	331,519
14:26:09	2,545.10	22.77	330,864
14:25:00	2,544.56	22.23	329,861
14:24:09	2,544.52	22.19	329,079
14:23:09	2,545.06	22.73	328,024
14:22:09	2,545.31	22.98	327,192
14:21:09	2,546.66	24.33	326,611
14:20:09	2,546.06	23.73	326,063
14:19:00	2,546.05	23.72	325,481
14:18:09	2,546.64	24.31	324,988
14:17:09	2,546.77	24.44	324,524
14:16:09	2,547.27	24.94	323,975
14:15:09	2,547.02	24.69	323,407
14:14:09	2,546.97	24.64	322,848
14:13:00	2,546.51	24.18	322,240
14:12:10	2,546.52	24.19	321,702
14:11:09	2,546.69	24.36	321,108
14:10:09	2,546.51	24.18	320,424
14:09:09	2,546.36	24.03	319,606
14:08:09	2,546.74	24.41	319,019
14:07:00	2,546.30	23.97	318,176
14:06:10	2,546.94	24.61	317,739
14:05:09	2,546.22	23.89	317,132
14:04:09	2,546.09	23.76	316,528
14:03:09	2,546.79	24.46	315,930
14:02:09	2,546.38	24.05	315,366
14:01:00	2,547.12	24.79	314,812
14:00:09	2,547.81	25.48	314,396
13:59:09	2,547.79	25.46	313,824
13:58:09	2,547.25	24.92	313,375
13:57:09	2,547.74	25.41	312,925
13:56:09	2,547.91	25.58	312,385
13:55:00	2,548.21	25.88	311,724
13:54:10	2,547.65	25.32	311,283
13:53:09	2,546.95	24.62	310,665
13:52:09	2,547.48	25.15	310,107
13:51:09	2,547.53	25.20	309,437
13:50:09	2,548.20	25.87	308,727
13:49:00	2,549.68	27.35	307,931
13:48:00	2,548.16	25.83	307,287
13:47:09	2,548.92	26.59	306,730
13:46:09	2,549.23	26.90	306,194
13:45:09	2,549.41	27.08	305,429
13:44:09	2,548.22	25.89	304,677
13:43:00	2,548.96	26.63	304,015
13:42:09	2,548.28	25.95	303,497
13:41:09	2,547.78	25.45	302,564
13:40:09	2,547.59	25.26	301,963
13:39:09	2,548.30	25.97	301,324
13:38:09	2,548.25	25.92	300,854
13:37:00	2,548.79	26.46	300,246
13:36:10	2,547.69	25.36	299,613
13:35:09	2,547.41	25.08	298,893
13:34:09	2,547.36	25.03	298,373
13:33:09	2,547.74	25.41	297,682
13:32:09	2,548.62	26.29	296,895
13:31:00	2,548.99	26.66	295,957
13:30:09	2,548.60	26.27	295,230
13:29:09	2,548.67	26.34	294,578
13:28:09	2,549.38	27.05	293,679
13:27:09	2,548.43	26.10	292,998
13:26:09	2,548.81	26.48	292,087
13:25:00	2,549.26	26.93	291,260
13:24:09	2,549.67	27.34	290,613
13:23:09	2,550.90	28.57	289,731
13:22:09	2,550.99	28.66	289,004
13:21:09	2,551.35	29.02	288,353
13:20:09	2,550.90	28.57	287,686
13:19:00	2,551.10	28.77	287,191
13:18:09	2,551.73	29.40	286,906
13:17:09	2,552.42	30.09	286,458
13:16:09	2,552.19	29.86	285,806
13:15:09	2,552.03	29.70	285,329
13:14:09	2,552.76	30.43	284,840
13:13:00	2,552.43	30.10	284,030
13:12:10	2,551.70	29.37	283,558
13:11:09	2,551.11	28.78	283,060
13:10:09	2,550.92	28.59	282,431
13:09:09	2,551.18	28.85	282,007
13:08:09	2,550.19	27.86	281,384
13:07:00	2,551.06	28.73	280,843
13:06:00	2,550.99	28.66	280,193
13:05:09	2,550.23	27.90	279,635
13:04:09	2,549.85	27.52	279,114
13:03:09	2,550.16	27.83	278,551
13:02:09	2,550.32	27.99	278,100
13:01:00	2,550.48	28.15	277,425
13:00:10	2,550.14	27.81	277,032
12:59:09	2,549.43	27.10	276,583
12:58:09	2,549.94	27.61	276,110
12:57:09	2,549.47	27.14	275,552
12:56:09	2,549.40	27.07	275,073
12:55:00	2,549.52	27.19	274,399
12:54:00	2,549.46	27.13	273,807
12:53:09	2,549.35	27.02	273,232
12:52:09	2,549.13	26.80	272,690
12:51:09	2,548.50	26.17	272,106
12:50:09	2,548.45	26.12	271,511
12:49:00	2,548.69	26.36	270,863
12:48:00	2,548.32	25.99	270,192
12:47:09	2,548.75	26.42	269,781
12:46:09	2,548.05	25.72	269,311
12:45:09	2,548.13	25.80	268,841
12:44:09	2,548.33	26.00	268,487
12:43:00	2,548.24	25.91	267,932
12:42:00	2,548.53	26.20	267,289
12:41:09	2,548.90	26.57	266,941
12:40:09	2,547.55	25.22	266,182
12:39:09	2,547.87	25.54	265,697
12:38:09	2,546.42	24.09	265,180
12:37:00	2,546.19	23.86	264,445
12:36:10	2,546.44	24.11	264,009
12:35:09	2,546.58	24.25	263,542
12:34:09	2,546.53	24.20	263,077
12:33:09	2,547.81	25.48	262,618
12:32:09	2,547.18	24.85	262,108
12:31:00	2,546.92	24.59	261,362
12:30:00	2,546.59	24.26	260,850
12:29:09	2,546.89	24.56	260,367
12:28:09	2,546.43	24.10	259,903
12:27:09	2,546.59	24.26	259,477
12:26:09	2,547.67	25.34	258,883
12:25:09	2,547.92	25.59	258,383
12:24:00	2,548.02	25.69	257,850
12:23:09	2,547.88	25.55	257,414
12:22:09	2,549.87	27.54	256,512
12:21:09	2,546.57	24.24	255,541
12:20:09	2,547.15	24.82	255,024
12:19:09	2,545.16	22.83	254,005
12:18:00	2,545.85	23.52	253,139
12:17:00	2,544.67	22.34	252,548

시간	현재가	전일비	거래량
12:15:09	2,543.70	21.37	251,276
12:14:09	2,543.73	21.40	250,727
12:13:09	2,543.88	21.55	250,328
12:12:00	2,544.24	21.91	249,870
12:11:00	2,544.59	22.26	249,431
12:10:09	2,544.26	21.93	248,919
12:09:09	2,544.27	21.94	248,381
12:08:09	2,543.78	21.45	247,983
12:07:09	2,544.20	21.87	247,497
12:06:00	2,544.73	22.40	246,870
12:05:00	2,542.43	20.10	246,157
12:04:09	2,542.73	20.40	245,703
12:03:09	2,541.66	19.33	245,283
12:02:09	2,542.22	19.89	244,698
12:01:09	2,541.78	19.45	244,318
12:00:09	2,542.04	19.71	243,922
11:59:00	2,542.55	20.22	243,184
11:58:09	2,540.75	18.42	242,546
11:57:09	2,540.58	18.25	242,106
11:56:09	2,540.77	18.44	241,604
11:55:09	2,540.27	17.94	241,040
11:54:09	2,540.39	18.06	240,503
11:53:00	2,540.02	17.69	239,849
11:52:09	2,540.20	17.87	239,280
11:51:09	2,540.96	18.63	238,686
11:50:09	2,540.18	17.85	238,150
11:49:09	2,540.16	17.83	237,499
11:48:09	2,539.66	17.33	237,012
11:47:00	2,539.39	17.06	236,357
11:46:09	2,540.56	18.23	235,823
11:45:09	2,540.25	17.92	235,011
11:44:09	2,540.57	18.24	234,186
11:43:09	2,540.09	17.76	233,315
11:42:09	2,540.11	17.78	232,612
11:41:00	2,539.63	17.30	231,969
11:40:09	2,539.97	17.64	231,476
11:39:09	2,539.59	17.26	230,976
11:38:09	2,539.78	17.45	230,435
11:37:09	2,539.80	17.47	229,866
11:36:09	2,539.24	16.91	229,128
11:35:00	2,538.70	16.37	228,584
11:34:09	2,538.31	15.98	228,060
11:33:09	2,537.99	15.66	227,387
11:32:09	2,538.61	16.28	226,794
11:31:09	2,538.29	15.96	226,175
11:30:09	2,538.15	15.82	225,624
11:29:00	2,538.28	15.95	224,912
11:28:09	2,538.04	15.71	224,061
11:27:09	2,537.45	15.12	223,439
11:26:09	2,537.74	15.41	222,702
11:25:09	2,538.22	15.89	221,985
11:24:09	2,538.91	16.58	221,217
11:23:00	2,538.14	15.81	220,363
11:22:09	2,537.66	15.33	219,544
11:21:09	2,537.31	14.98	218,949
11:20:09	2,537.38	15.05	218,251
11:19:09	2,536.91	14.58	217,589
11:18:09	2,536.55	14.22	216,872
11:17:00	2,536.19	13.86	215,937
11:16:10	2,536.48	14.15	215,291
11:15:09	2,536.27	13.94	214,642
11:14:09	2,536.46	14.13	213,996
11:13:09	2,537.28	14.95	213,127
11:12:09	2,537.18	14.85	212,246
11:11:00	2,536.81	14.48	211,358
11:10:10	2,535.89	13.56	210,545
11:09:09	2,536.88	14.55	209,643
11:08:09	2,538.15	15.82	208,805
11:07:09	2,538.51	16.18	208,000
11:06:09	2,538.79	16.46	207,281
11:05:00	2,538.94	16.61	206,483
11:04:00	2,539.25	16.92	205,889
11:03:09	2,539.28	16.95	205,410
11:02:09	2,539.27	16.94	204,768
11:01:09	2,539.33	17.00	203,704
11:00:09	2,538.16	15.83	202,828
10:59:00	2,537.98	15.65	201,772
10:58:00	2,537.71	15.38	199,646
10:57:09	2,538.20	15.87	199,067
10:56:09	2,538.56	16.23	197,945
10:55:09	2,538.55	16.22	196,713
10:54:09	2,538.82	16.49	195,436
10:53:00	2,536.43	14.10	193,828
10:52:00	2,536.82	14.49	192,731
10:51:09	2,536.05	13.72	191,854
10:50:09	2,536.85	14.52	190,795
10:49:09	2,537.40	15.07	189,235
10:48:09	2,537.70	15.37	187,956
10:47:00	2,538.37	16.04	187,031
10:46:00	2,538.03	15.70	186,322
10:45:09	2,538.72	16.39	185,615
10:44:09	2,539.30	16.97	184,772
10:43:09	2,539.43	17.10	183,647
10:42:09	2,538.92	16.59	182,699
10:41:00	2,539.21	16.88	181,635
10:40:00	2,538.94	16.61	180,914
10:39:09	2,539.52	17.19	180,104
10:38:09	2,539.12	16.79	179,161
10:37:09	2,538.25	15.92	178,044
10:36:09	2,536.74	14.41	176,556
10:35:09	2,536.66	14.33	175,553
10:34:00	2,536.86	14.53	174,604
10:33:09	2,535.66	13.33	173,771
10:32:09	2,536.64	14.31	172,949
10:31:09	2,536.83	14.50	171,672
10:30:09	2,537.58	15.25	170,608
10:29:09	2,538.13	15.80	169,924
10:28:00	2,537.73	15.40	169,057
10:27:09	2,537.23	14.90	168,319
10:26:09	2,537.66	15.33	167,296
10:25:09	2,538.74	16.41	166,107
10:24:09	2,538.87	16.54	165,207
10:23:09	2,539.97	17.64	164,411
10:22:00	2,539.69	17.36	163,538
10:21:09	2,540.91	18.58	162,806
10:20:09	2,540.50	18.17	161,635
10:19:09	2,542.66	20.33	160,042
10:18:09	2,542.73	20.40	159,162
10:17:09	2,542.73	20.40	157,983
10:16:00	2,543.57	21.24	157,108
10:15:10	2,544.21	21.88	156,416
10:14:09	2,542.65	20.32	155,203
10:13:09	2,542.13	19.80	153,937
10:12:09	2,542.43	20.10	153,010
10:11:00	2,542.25	19.92	151,559
10:10:00	2,542.64	20.31	150,644
10:09:09	2,543.09	20.76	149,762
10:08:09	2,542.73	20.40	148,608
10:07:09	2,542.18	19.85	147,431
10:06:09	2,542.59	20.26	146,120
10:05:09	2,542.50	20.17	145,056
10:04:00	2,544.44	22.11	143,169
10:03:09	2,544.89	22.56	141,708
10:02:09	2,545.12	22.79	140,085
10:01:09	2,544.86	22.53	138,572
10:00:09	2,545.62	23.29	136,861
09:59:09	2,544.59	22.26	135,586
09:58:00	2,546.06	23.73	134,213
09:57:09	2,547.07	24.74	132,983
09:56:09	2,547.87	25.54	131,479
09:55:09	2,547.70	25.37	130,194
09:54:09	2,548.57	26.24	128,393
09:53:09	2,548.21	25.88	127,158
09:52:00	2,548.54	26.21	125,713
09:51:10	2,547.54	25.21	124,778
09:50:09	2,548.06	25.73	123,552
09:49:09	2,547.67	25.34	122,617
09:48:09	2,548.27	25.94	121,372
09:47:09	2,548.10	25.77	120,090
09:46:00	2,548.48	26.15	118,615
09:45:00	2,548.84	26.51	117,303
09:44:09	2,549.14	26.81	115,950
09:43:09	2,550.62	28.29	114,543
09:42:09	2,549.32	26.99	112,812
09:41:09	2,550.18	27.85	111,096
09:40:00	2,550.33	28.00	109,074
09:39:10	2,551.32	28.99	107,620
09:38:09	2,550.74	28.41	105,367
09:37:09	2,551.10	28.77	103,876
09:36:09	2,550.94	28.61	102,124
09:35:09	2,551.59	29.26	100,633
09:34:00	2,552.95	30.62	98,689
09:33:09	2,552.54	30.21	97,339
09:32:09	2,552.13	29.80	95,769
09:31:09	2,550.95	28.62	93,692
09:30:00	2,549.76	27.43	91,511
09:29:00	2,550.58	28.25	89,622
09:28:09	2,550.00	27.67	88,047
09:27:09	2,548.99	26.66	85,644
09:26:09	2,549.55	27.22	83,283
09:25:09	2,548.43	26.10	81,815
09:24:00	2,545.94	23.61	79,702
09:23:10	2,544.84	22.51	78,215
09:22:09	2,545.31	22.98	76,142
09:21:09	2,544.37	22.04	74,203
09:20:09	2,543.50	21.17	71,998
09:19:09	2,543.47	21.14	69,633
09:18:00	2,545.21	22.88	67,267
09:17:09	2,544.50	22.17	65,460
09:16:09	2,541.78	19.45	62,898
09:15:09	2,541.69	19.36	60,435
09:14:09	2,541.62	19.29	58,315
09:13:09	2,543.21	20.88	55,481
09:12:00	2,543.83	21.50	52,243
09:11:09	2,546.15	23.82	49,696
09:10:09	2,547.43	25.10	46,798
09:09:09	2,546.94	24.61	42,389
09:08:09	2,545.99	23.66	38,689
09:07:09	2,548.55	26.22	35,086
09:06:00	2,546.09	23.76	30,136
09:05:09	2,545.25	22.92	26,333
09:04:09	2,550.08	27.75	22,767
09:03:09	2,548.81	26.48	18,006
09:02:09	2,547.32	24.99	13,574
09:01:00	2,544.96	22.63	8,105
09:00:30	2,544.59	22.26	5,818

지수	전일비	등락률	거래량(천주)	거래대금(백만원)	시가	고가	저가
2,546.30	23.97	0.95%	403,528	8,760,600	2,544.59	2,553.33	2,534.94

더보기

날짜	종가	전일비	등락률	시가	고가	저가	거래량(천주)
25.04.25	2,546.30	23.97	+0.95%	2,544.59	2,553.33	2,534.94	403,528
25.04.24	2,522.33	3.23	-0.13%	2,525.34	2,530.61	2,507.21	327,935
25.04.23	2,525.56	38.92	+1.57%	2,520.56	2,526.72	2,507.10	538,116
25.04.22	2,486.64	1.78	-0.07%	2,481.18	2,494.59	2,476.14	416,680
25.04.21	2,488.42	5.00	+0.20%	2,486.38	2,498.84	2,479.23	428,977
25.04.18	2,483.42	13.01	+0.53%	2,473.30	2,486.37	2,466.90	450,985
25.04.17	2,470.41	22.98	+0.94%	2,451.70	2,473.24	2,447.40	601,739
25.04.16	2,447.43	29.98	-1.21%	2,472.78	2,475.83	2,442.72	613,174
25.04.15	2,477.41	21.52	+0.88%	2,464.51	2,482.56	2,461.23	560,340
25.04.14	2,455.89	23.17	+0.95%	2,454.28	2,465.56	2,449.48	488,618
25.04.11	2,432.72	12.34	-0.50%	2,400.74	2,433.18	2,394.25	369,703
25.04.10	2,445.06	151.36	+6.60%	2,395.13	2,445.06	2,391.39	670,388
25.04.09	2,293.70	40.53	-1.74%	2,329.99	2,337.58	2,284.72	699,642
25.04.08	2,334.23	6.03	+0.26%	2,381.20	2,381.31	2,328.94	557,018
25.04.07	2,328.20	137.22	-5.57%	2,359.25	2,369.40	2,327.01	619,501
25.04.04	2,465.42	21.28	-0.86%	2,450.49	2,506.71	2,438.02	695,075
25.04.03	2,486.70	19.16	-0.76%	2,437.43	2,488.92	2,437.43	480,057
25.04.02	2,505.86	15.53	-0.62%	2,525.62	2,532.15	2,499.83	515,600
25.04.01	2,521.39	40.27	+1.62%	2,511.24	2,530.61	2,494.43	453,394
25.03.31	2,481.12	76.86	-3.00%	2,513.44	2,514.22	2,479.46	391,593
25.03.28	2,557.98	49.17	-1.89%	2,592.63	2,592.63	2,549.26	513,561
25.03.27	2,607.15	36.79	-1.39%	2,620.28	2,633.03	2,603.41	403,314
25.03.26	2,643.94	28.13	+1.08%	2,628.09	2,649.15	2,618.05	507,916
25.03.25	2,615.81	16.26	-0.62%	2,653.04	2,654.63	2,612.74	439,279
25.03.24	2,632.07	11.06	-0.42%	2,636.43	2,648.82	2,629.38	372,432
25.03.21	2,643.13	6.03	+0.23%	2,633.90	2,645.82	2,617.78	497,529
25.03.20	2,637.10	8.48	+0.32%	2,648.16	2,650.72	2,629.20	455,019
25.03.19	2,628.62	16.28	+0.62%	2,613.48	2,642.83	2,613.48	653,327
25.03.18	2,612.34	1.65	+0.06%	2,627.27	2,638.56	2,606.91	555,527
25.03.17	2,610.69	44.33	+1.73%	2,588.32	2,610.69	2,587.52	396,574
25.03.14	2,566.36	7.28	-0.28%	2,565.18	2,576.74	2,559.24	362,329
25.03.13	2,573.64	1.18	-0.05%	2,598.06	2,600.07	2,561.02	427,292
25.03.12	2,574.82	37.22	+1.47%	2,552.60	2,579.69	2,541.66	401,645
25.03.11	2,537.60	32.79	-1.28%	2,516.69	2,547.88	2,505.91	399,016
25.03.10	2,570.39	6.91	+0.27%	2,555.40	2,579.76	2,549.99	435,695
25.03.07	2,563.48	12.68	-0.49%	2,553.44	2,575.48	2,541.49	567,191
25.03.06	2,576.16	18.03	+0.70%	2,573.55	2,583.65	2,565.57	609,616
25.03.05	2,558.13	29.21	+1.16%	2,548.45	2,561.47	2,535.18	569,412
25.03.04	2,528.92	3.86	-0.15%	2,522.20	2,548.78	2,513.31	484,081