지수/업종

09.27 18:05
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
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

증권 많이 본 뉴스

매일경제 증권센터에서 지난 2시간동안
많이 조회된 뉴스입니다.

10.02 17:49 더보기 >