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

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