지수/업종

07.10 15:32
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
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

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

07.10 17:29 더보기 >