지수/업종

11.22 18:05

지수	전일	2,501.24	2,480.63
전일비	등락률	20.61	0.83%
시가/고가/저가		2,493.42 / 2,511.23 / 2,492.21
거래량(천주)	전일동시간대비	543,518	92,399
거래대금(백만원)	전일동시간대비	8,017,171	-339,238
연중 최고	등락률	2,896.00	13.63%
연중 최저	등락률	2,387.00	4.79%

시간대별 지수

시간	현재가	전일비	거래량
18:05:39	2,501.24	20.61	543,518
15:32:09	2,501.24	20.61	534,154
15:31:00	2,501.24	20.61	534,154
15:30:09	2,501.92	21.29	527,380
15:29:09	2,501.52	20.89	525,555
15:28:09	2,501.52	20.89	525,555
15:27:09	2,501.52	20.89	525,555
15:26:09	2,501.52	20.89	525,555
15:25:00	2,501.52	20.89	525,555
15:24:09	2,501.52	20.89	525,555
15:23:09	2,501.52	20.89	525,555
15:22:09	2,501.52	20.89	525,555
15:21:09	2,501.52	20.89	525,555
15:20:09	2,501.52	20.89	525,555
15:19:00	2,500.71	20.08	523,739
15:18:10	2,501.69	21.06	522,127
15:17:09	2,501.18	20.55	520,682
15:16:09	2,502.09	21.46	519,462
15:15:09	2,501.30	20.67	518,123
15:14:00	2,501.26	20.63	516,572
15:13:00	2,501.37	20.74	515,167
15:12:09	2,501.56	20.93	514,295
15:11:09	2,501.33	20.70	513,010
15:10:09	2,501.33	20.70	511,453
15:09:09	2,500.58	19.95	510,258
15:08:00	2,501.50	20.87	508,807
15:07:00	2,501.45	20.82	507,266
15:06:09	2,501.26	20.63	505,933
15:05:09	2,501.40	20.77	504,307
15:04:09	2,501.83	21.20	503,074
15:03:09	2,501.35	20.72	502,043
15:02:00	2,501.44	20.81	500,222
15:01:00	2,501.46	20.83	498,949
15:00:09	2,501.16	20.53	497,761
14:59:09	2,501.86	21.23	496,193
14:58:09	2,501.76	21.13	494,915
14:57:09	2,501.11	20.48	493,566
14:56:09	2,502.18	21.55	490,901
14:55:00	2,501.90	21.27	488,962
14:54:09	2,501.99	21.36	486,681
14:53:09	2,502.06	21.43	484,973
14:52:09	2,502.01	21.38	483,735
14:51:09	2,502.75	22.12	482,594
14:50:00	2,501.73	21.10	481,447
14:49:00	2,501.56	20.93	480,565
14:48:09	2,500.62	19.99	479,839
14:47:09	2,502.31	21.68	478,731
14:46:09	2,502.60	21.97	477,855
14:45:09	2,501.69	21.06	476,997
14:44:00	2,502.37	21.74	476,271
14:43:10	2,501.93	21.30	475,695
14:42:09	2,502.38	21.75	474,831
14:41:09	2,501.69	21.06	474,026
14:40:09	2,502.49	21.86	473,277
14:39:09	2,501.29	20.66	472,675
14:38:00	2,502.00	21.37	471,666
14:37:09	2,501.57	20.94	471,000
14:36:09	2,500.95	20.32	470,159
14:35:09	2,501.00	20.37	469,080
14:34:09	2,501.00	20.37	468,028
14:33:09	2,501.35	20.72	467,049
14:32:00	2,500.51	19.88	466,000
14:31:09	2,501.72	21.09	465,067
14:30:09	2,501.63	21.00	464,084
14:29:09	2,502.14	21.51	462,899
14:28:09	2,502.14	21.51	461,820
14:27:00	2,500.44	19.81	460,455
14:26:00	2,500.69	20.06	459,006
14:25:09	2,502.04	21.41	457,801
14:24:09	2,501.68	21.05	456,860
14:23:09	2,501.87	21.24	455,850
14:22:09	2,501.32	20.69	454,998
14:21:00	2,501.04	20.41	453,902
14:20:00	2,500.72	20.09	453,138
14:19:09	2,500.42	19.79	452,251
14:18:09	2,498.94	18.31	451,152
14:17:09	2,499.08	18.45	450,148
14:16:09	2,499.26	18.63	449,135
14:15:00	2,501.36	20.73	447,586
14:14:10	2,501.09	20.46	446,536
14:13:09	2,501.65	21.02	445,390
14:12:09	2,502.05	21.42	444,017
14:11:09	2,501.85	21.22	443,023
14:10:09	2,501.47	20.84	442,197
14:09:00	2,501.61	20.98	441,145
14:08:09	2,501.07	20.44	440,007
14:07:09	2,501.84	21.21	438,801
14:06:09	2,502.14	21.51	437,577
14:05:09	2,501.78	21.15	436,611
14:04:09	2,502.96	22.33	435,772
14:03:00	2,501.92	21.29	434,656
14:02:09	2,501.91	21.28	433,948
14:01:09	2,503.25	22.62	433,141
14:00:09	2,502.96	22.33	431,681
13:59:09	2,504.71	24.08	429,819
13:58:09	2,504.73	24.10	428,557
13:57:00	2,505.73	25.10	427,765
13:56:10	2,505.87	25.24	427,251
13:55:09	2,505.60	24.97	426,547
13:54:09	2,506.17	25.54	425,763
13:53:09	2,505.08	24.45	425,011
13:52:09	2,506.04	25.41	424,036
13:51:00	2,505.52	24.89	423,078
13:50:09	2,505.42	24.79	422,388
13:49:09	2,505.31	24.68	421,394
13:48:09	2,504.80	24.17	420,526
13:47:09	2,505.96	25.33	419,497
13:46:09	2,506.54	25.91	418,358
13:45:00	2,506.43	25.80	417,177
13:44:09	2,506.69	26.06	416,375
13:43:09	2,506.51	25.88	415,243
13:42:09	2,507.24	26.61	414,048
13:41:09	2,507.31	26.68	412,991
13:40:00	2,507.60	26.97	410,673
13:39:10	2,508.12	27.49	409,169
13:38:09	2,508.78	28.15	408,261
13:37:09	2,507.63	27.00	406,189
13:36:09	2,506.92	26.29	405,068
13:35:09	2,507.92	27.29	404,550
13:34:00	2,505.87	25.24	403,634
13:33:00	2,505.23	24.60	402,799
13:32:09	2,505.09	24.46	402,305
13:31:09	2,504.82	24.19	401,796
13:30:09	2,504.33	23.70	400,999
13:29:09	2,504.97	24.34	400,201
13:28:00	2,504.57	23.94	399,347
13:27:10	2,505.00	24.37	398,844
13:26:09	2,505.92	25.29	398,236
13:25:09	2,505.39	24.76	397,514
13:24:09	2,504.90	24.27	396,663
13:23:09	2,504.51	23.88	395,659
13:22:00	2,505.71	25.08	394,448
13:21:00	2,504.62	23.99	393,612
13:20:09	2,505.72	25.09	392,875
13:19:09	2,504.41	23.78	391,937
13:18:09	2,504.67	24.04	390,891
13:17:09	2,504.28	23.65	389,869
13:16:00	2,505.55	24.92	388,186
13:15:00	2,505.37	24.74	387,521
13:14:09	2,506.15	25.52	386,854
13:13:09	2,506.36	25.73	386,050
13:12:09	2,506.41	25.78	385,198
13:11:09	2,506.64	26.01	384,521
13:10:00	2,506.05	25.42	383,634
13:09:09	2,506.29	25.66	383,154
13:08:09	2,505.90	25.27	382,597
13:07:09	2,505.86	25.23	381,912
13:06:09	2,505.54	24.91	380,977
13:05:09	2,506.08	25.45	380,041
13:04:00	2,505.78	25.15	379,173
13:03:09	2,505.44	24.81	378,384
13:02:09	2,506.13	25.50	377,541
13:01:09	2,505.72	25.09	376,636
13:00:09	2,506.15	25.52	375,779
12:59:09	2,507.17	26.54	375,180
12:58:00	2,505.85	25.22	374,546
12:57:09	2,506.63	26.00	374,081
12:56:09	2,506.34	25.71	373,281
12:55:09	2,505.43	24.80	372,193
12:54:09	2,505.81	25.18	371,523
12:53:09	2,505.29	24.66	370,665
12:52:00	2,506.19	25.56	369,735
12:51:00	2,506.13	25.50	369,034
12:50:09	2,506.42	25.79	368,446
12:49:09	2,505.69	25.06	367,698
12:48:09	2,506.33	25.70	367,019
12:47:09	2,506.40	25.77	366,339
12:46:09	2,507.70	27.07	365,664
12:45:00	2,506.60	25.97	365,157
12:44:09	2,507.26	26.63	364,632
12:43:09	2,506.16	25.53	363,844
12:42:09	2,506.39	25.76	362,791
12:41:09	2,506.72	26.09	360,980
12:40:09	2,508.52	27.89	360,174
12:39:00	2,508.59	27.96	359,200
12:38:09	2,508.76	28.13	358,680
12:37:09	2,508.02	27.39	357,984
12:36:09	2,507.35	26.72	357,304
12:35:09	2,508.51	27.88	356,207
12:34:09	2,507.58	26.95	354,576
12:33:00	2,509.10	28.47	351,432
12:32:09	2,509.62	28.99	350,623
12:31:09	2,509.72	29.09	350,037
12:30:09	2,509.17	28.54	349,243
12:29:09	2,510.81	30.18	348,551
12:28:09	2,509.67	29.04	347,995
12:27:00	2,510.52	29.89	346,927
12:26:09	2,510.53	29.90	346,508
12:25:09	2,510.93	30.30	345,590
12:24:09	2,510.87	30.24	343,957
12:23:09	2,509.32	28.69	342,722
12:22:00	2,508.59	27.96	341,847
12:21:10	2,509.28	28.65	341,366
12:20:09	2,509.58	28.95	340,849
12:19:09	2,509.70	29.07	340,378
12:18:09	2,509.76	29.13	339,770
12:17:09	2,508.51	27.88	339,325

시간	현재가	전일비	거래량
12:15:00	2,509.67	29.04	338,174
12:14:09	2,509.37	28.74	337,606
12:13:09	2,509.29	28.66	336,946
12:12:09	2,509.69	29.06	335,959
12:11:09	2,508.94	28.31	335,143
12:10:09	2,508.83	28.20	334,217
12:09:00	2,509.06	28.43	333,502
12:08:09	2,508.94	28.31	332,969
12:07:09	2,509.18	28.55	332,294
12:06:09	2,509.01	28.38	331,344
12:05:09	2,509.54	28.91	330,658
12:04:09	2,508.66	28.03	330,117
12:03:00	2,508.23	27.60	329,181
12:02:09	2,507.24	26.61	328,372
12:01:09	2,506.74	26.11	327,397
12:00:09	2,506.71	26.08	326,606
11:59:09	2,507.21	26.58	325,696
11:58:09	2,507.29	26.66	324,665
11:57:00	2,508.09	27.46	323,307
11:56:09	2,508.58	27.95	322,358
11:55:09	2,508.63	28.00	321,307
11:54:09	2,508.75	28.12	320,517
11:53:09	2,508.37	27.74	319,887
11:52:09	2,507.72	27.09	319,117
11:51:00	2,508.59	27.96	317,895
11:50:09	2,507.22	26.59	317,175
11:49:09	2,508.10	27.47	316,036
11:48:09	2,509.21	28.58	314,589
11:47:09	2,509.79	29.16	313,361
11:46:09	2,509.55	28.92	311,810
11:45:00	2,509.85	29.22	310,124
11:44:09	2,508.46	27.83	308,803
11:43:09	2,509.67	29.04	308,111
11:42:09	2,509.84	29.21	307,191
11:41:09	2,509.99	29.36	305,930
11:40:09	2,509.90	29.27	304,857
11:39:00	2,509.89	29.26	302,832
11:38:10	2,508.99	28.36	301,248
11:37:09	2,508.50	27.87	300,256
11:36:09	2,507.77	27.14	298,402
11:35:09	2,508.39	27.76	297,318
11:34:09	2,508.78	28.15	296,409
11:33:00	2,507.41	26.78	295,524
11:32:09	2,506.78	26.15	295,038
11:31:09	2,507.47	26.84	294,471
11:30:09	2,506.09	25.46	293,678
11:29:09	2,506.21	25.58	293,044
11:28:09	2,506.61	25.98	292,350
11:27:00	2,506.26	25.63	291,730
11:26:09	2,506.04	25.41	291,235
11:25:09	2,505.47	24.84	290,616
11:24:09	2,504.43	23.80	289,706
11:23:09	2,505.14	24.51	288,949
11:22:09	2,505.94	25.31	287,910
11:21:00	2,507.56	26.93	286,887
11:20:10	2,508.42	27.79	286,076
11:19:09	2,508.02	27.39	285,193
11:18:09	2,507.90	27.27	284,206
11:17:09	2,508.77	28.14	282,965
11:16:09	2,509.02	28.39	281,647
11:15:00	2,508.69	28.06	280,371
11:14:09	2,508.94	28.31	279,741
11:13:09	2,507.22	26.59	278,427
11:12:09	2,508.41	27.78	277,462
11:11:09	2,507.41	26.78	276,618
11:10:09	2,508.04	27.41	275,265
11:09:00	2,508.67	28.04	274,245
11:08:09	2,509.41	28.78	273,573
11:07:09	2,510.36	29.73	272,446
11:06:09	2,509.46	28.83	271,588
11:05:09	2,509.51	28.88	270,843
11:04:09	2,509.92	29.29	269,881
11:03:00	2,509.85	29.22	268,348
11:02:09	2,509.95	29.32	267,168
11:01:09	2,509.31	28.68	265,904
11:00:09	2,509.54	28.91	264,351
10:59:09	2,508.26	27.63	262,096
10:58:09	2,508.77	28.14	260,955
10:57:00	2,509.88	29.25	259,866
10:56:09	2,509.23	28.60	258,362
10:55:09	2,509.22	28.59	257,470
10:54:09	2,510.09	29.46	256,418
10:53:09	2,510.80	30.17	255,026
10:52:09	2,510.37	29.74	253,687
10:51:00	2,508.26	27.63	252,125
10:50:09	2,507.90	27.27	250,400
10:49:09	2,508.00	27.37	248,578
10:48:09	2,507.73	27.10	247,136
10:47:09	2,507.00	26.37	246,068
10:46:00	2,507.18	26.55	244,638
10:45:10	2,508.35	27.72	243,707
10:44:09	2,508.81	28.18	242,896
10:43:09	2,508.99	28.36	241,457
10:42:09	2,509.18	28.55	240,088
10:41:09	2,509.19	28.56	238,591
10:40:00	2,507.61	26.98	237,216
10:39:09	2,508.29	27.66	236,200
10:38:09	2,508.75	28.12	234,922
10:37:09	2,508.78	28.15	233,563
10:36:09	2,507.68	27.05	232,114
10:35:00	2,507.38	26.75	229,674
10:34:00	2,508.57	27.94	227,694
10:33:09	2,508.04	27.41	223,864
10:32:09	2,507.94	27.31	222,428
10:31:09	2,506.90	26.27	220,918
10:30:09	2,507.63	27.00	218,765
10:29:00	2,506.25	25.62	216,489
10:28:10	2,507.80	27.17	214,649
10:27:09	2,509.17	28.54	212,632
10:26:09	2,509.00	28.37	211,657
10:25:09	2,509.82	29.19	210,284
10:24:09	2,509.81	29.18	208,643
10:23:00	2,509.25	28.62	207,036
10:22:09	2,508.35	27.72	205,697
10:21:09	2,509.37	28.74	204,374
10:20:09	2,508.77	28.14	202,902
10:19:09	2,508.74	28.11	201,617
10:18:00	2,509.07	28.44	199,496
10:17:10	2,509.00	28.37	197,945
10:16:09	2,509.05	28.42	196,260
10:15:09	2,509.15	28.52	194,083
10:14:09	2,507.41	26.78	192,535
10:13:09	2,507.14	26.51	191,209
10:12:00	2,507.17	26.54	189,470
10:11:09	2,506.62	25.99	188,067
10:10:09	2,505.72	25.09	186,288
10:09:09	2,506.64	26.01	184,687
10:08:09	2,506.36	25.73	182,482
10:07:00	2,506.76	26.13	179,858
10:06:00	2,507.83	27.20	178,159
10:05:09	2,506.47	25.84	176,544
10:04:09	2,506.54	25.91	174,974
10:03:09	2,506.35	25.72	173,124
10:02:09	2,505.94	25.31	171,438
10:01:00	2,505.53	24.90	169,105
10:00:00	2,504.51	23.88	167,438
09:59:09	2,506.12	25.49	165,924
09:58:09	2,506.89	26.26	164,090
09:57:09	2,506.74	26.11	162,210
09:56:09	2,506.31	25.68	160,619
09:55:00	2,503.71	23.08	158,588
09:54:09	2,503.50	22.87	157,076
09:53:09	2,502.70	22.07	155,576
09:52:09	2,501.86	21.23	153,681
09:51:09	2,500.38	19.75	152,402
09:50:09	2,502.14	21.51	150,413
09:49:00	2,501.88	21.25	147,355
09:48:09	2,502.90	22.27	145,192
09:47:09	2,502.74	22.11	143,971
09:46:09	2,500.50	19.87	141,768
09:45:09	2,500.57	19.94	139,693
09:44:00	2,499.89	19.26	137,726
09:43:10	2,499.80	19.17	136,453
09:42:09	2,500.50	19.87	134,817
09:41:09	2,502.07	21.44	133,285
09:40:09	2,500.90	20.27	131,216
09:39:09	2,500.74	20.11	129,198
09:38:00	2,501.57	20.94	127,120
09:37:09	2,500.73	20.10	125,750
09:36:09	2,501.15	20.52	123,490
09:35:09	2,500.63	20.00	122,109
09:34:09	2,500.47	19.84	120,798
09:33:09	2,500.40	19.77	119,051
09:32:00	2,501.05	20.42	116,774
09:31:09	2,501.56	20.93	115,607
09:30:09	2,501.70	21.07	113,734
09:29:09	2,501.36	20.73	111,902
09:28:00	2,501.43	20.80	109,733
09:27:00	2,502.69	22.06	107,820
09:26:09	2,503.22	22.59	105,558
09:25:09	2,502.45	21.82	102,370
09:24:09	2,502.46	21.83	100,082
09:23:09	2,502.27	21.64	96,978
09:22:00	2,501.65	21.02	94,556
09:21:10	2,502.99	22.36	92,193
09:20:09	2,502.56	21.93	89,215
09:19:09	2,502.07	21.44	86,770
09:18:09	2,500.88	20.25	83,889
09:17:09	2,499.76	19.13	81,148
09:16:00	2,498.65	18.02	76,845
09:15:09	2,498.57	17.94	74,660
09:14:09	2,499.01	18.38	72,468
09:13:09	2,497.49	16.86	69,154
09:12:09	2,498.18	17.55	66,181
09:11:09	2,497.40	16.77	63,528
09:10:00	2,497.60	16.97	60,233
09:09:09	2,497.66	17.03	57,538
09:08:09	2,498.08	17.45	53,662
09:07:09	2,498.03	17.40	48,156
09:06:09	2,498.67	18.04	43,027
09:05:00	2,497.40	16.77	37,638
09:04:10	2,493.72	13.09	34,729
09:03:09	2,492.88	12.25	28,270
09:02:09	2,495.30	14.67	22,076
09:01:09	2,493.91	13.28	16,038
09:00:29	2,493.42	12.79	9,275

지수	전일비	등락률	거래량(천주)	거래대금(백만원)	시가	고가	저가
2,501.24	20.61	0.83%	543,518	8,017,171	2,493.42	2,511.23	2,492.21

더보기

날짜	종가	전일비	등락률	시가	고가	저가	거래량(천주)
24.11.22	2,501.24	20.61	+0.83%	2,493.42	2,511.23	2,492.21	543,518
24.11.21	2,480.63	1.66	-0.07%	2,474.62	2,496.97	2,474.62	451,119
24.11.20	2,482.29	10.34	+0.42%	2,475.76	2,489.15	2,471.79	408,790
24.11.19	2,471.95	2.88	+0.12%	2,469.13	2,479.39	2,465.15	410,856
24.11.18	2,469.07	52.21	+2.16%	2,440.31	2,480.01	2,437.53	443,926
24.11.15	2,416.86	2.00	-0.08%	2,413.05	2,433.18	2,390.56	623,327
24.11.14	2,418.86	1.78	+0.07%	2,430.26	2,441.43	2,410.93	639,990
24.11.13	2,417.08	65.49	-2.64%	2,468.27	2,478.87	2,415.77	619,176
24.11.12	2,482.57	49.09	-1.94%	2,527.94	2,532.44	2,481.53	735,813
24.11.11	2,531.66	29.49	-1.15%	2,562.05	2,562.05	2,525.56	572,197
24.11.08	2,561.15	3.48	-0.14%	2,586.70	2,593.15	2,553.42	448,734
24.11.07	2,564.63	1.12	+0.04%	2,557.23	2,579.81	2,540.48	465,146
24.11.06	2,563.51	13.37	-0.52%	2,591.90	2,592.75	2,544.04	548,506
24.11.05	2,576.88	12.09	-0.47%	2,570.24	2,586.73	2,564.66	310,875
24.11.04	2,588.97	46.61	+1.83%	2,549.04	2,588.97	2,542.68	373,943
24.11.01	2,542.36	13.79	-0.54%	2,542.96	2,559.30	2,536.84	319,849
24.10.31	2,556.15	37.64	-1.45%	2,575.24	2,579.65	2,552.36	406,613
24.10.30	2,593.79	24.01	-0.92%	2,606.99	2,613.47	2,586.88	487,359
24.10.29	2,617.80	5.37	+0.21%	2,606.94	2,617.80	2,595.86	363,290
24.10.28	2,612.43	29.16	+1.13%	2,588.45	2,612.96	2,587.20	333,736
24.10.25	2,583.27	2.24	+0.09%	2,597.44	2,611.27	2,577.00	462,898
24.10.24	2,581.03	18.59	-0.72%	2,591.69	2,600.26	2,578.80	343,098
24.10.23	2,599.62	28.92	+1.12%	2,575.25	2,607.79	2,567.42	352,421
24.10.22	2,570.70	34.22	-1.31%	2,600.87	2,604.16	2,564.46	343,318
24.10.21	2,604.92	11.10	+0.43%	2,600.77	2,618.71	2,594.05	240,675
24.10.18	2,593.82	15.48	-0.59%	2,616.04	2,618.32	2,587.96	265,201
24.10.17	2,609.30	1.06	-0.04%	2,620.74	2,622.71	2,603.52	331,265
24.10.16	2,610.36	23.09	-0.88%	2,606.70	2,622.33	2,601.35	437,553
24.10.15	2,633.45	10.16	+0.39%	2,632.37	2,635.32	2,615.47	438,293
24.10.14	2,623.29	26.38	+1.02%	2,602.63	2,628.54	2,602.63	401,706
24.10.11	2,596.91	2.25	-0.09%	2,612.02	2,621.93	2,594.43	491,276
24.10.10	2,599.16	4.80	+0.19%	2,611.65	2,613.61	2,596.86	618,560
24.10.08	2,594.36	16.02	-0.61%	2,592.65	2,601.96	2,581.79	318,240
24.10.07	2,610.38	40.67	+1.58%	2,579.20	2,611.93	2,561.46	343,671
24.10.04	2,569.71	8.02	+0.31%	2,563.70	2,585.59	2,555.57	414,329
24.10.02	2,561.69	31.58	-1.22%	2,566.55	2,591.61	2,555.46	351,004
24.09.30	2,593.27	56.51	-2.13%	2,665.24	2,668.66	2,593.27	358,916