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

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