지수/업종

09.13 18:05

지수	전일	343.69	343.85
전일비	등락률	0.16	0.05%
시가/고가/저가		343.47 / 345.27 / 342.05
거래량(천주)	전일동시간대비	104,055	37,433
거래대금(백만원)	전일동시간대비	7,054,890	2,513,518
연중 최고	등락률	400.00	14.08%
연중 최저	등락률	325.00	5.75%

시간대별 지수

시간	현재가	전일비	거래량
18:05:34	343.69	0.16	104,055
15:32:00	343.69	0.16	101,204
15:31:00	343.69	0.16	101,204
15:30:00	343.43	0.42	95,392
15:29:00	343.43	0.42	95,392
15:28:00	343.43	0.42	95,392
15:27:00	343.43	0.42	95,392
15:26:00	343.43	0.42	95,392
15:25:00	343.43	0.42	95,392
15:24:00	343.43	0.42	95,392
15:23:00	343.43	0.42	95,392
15:22:00	343.43	0.42	95,392
15:21:00	343.43	0.42	95,392
15:20:00	343.43	0.42	95,392
15:19:00	343.57	0.28	94,940
15:18:00	343.21	0.64	94,507
15:17:00	343.41	0.44	94,129
15:16:00	343.32	0.53	93,791
15:15:00	343.45	0.40	93,485
15:14:00	343.26	0.59	93,114
15:13:00	343.39	0.46	92,796
15:12:00	343.50	0.35	92,194
15:11:00	343.37	0.48	91,877
15:10:00	343.19	0.66	91,553
15:09:00	343.20	0.65	91,278
15:08:00	343.24	0.61	91,077
15:07:00	343.26	0.59	90,786
15:06:00	343.26	0.59	90,591
15:05:00	343.27	0.58	90,319
15:04:00	343.20	0.65	90,090
15:03:00	343.30	0.55	89,641
15:02:00	343.32	0.53	89,397
15:01:00	343.32	0.53	89,130
15:00:00	343.31	0.54	88,908
14:59:00	343.30	0.55	88,632
14:58:00	343.24	0.61	88,368
14:57:00	343.56	0.29	88,042
14:56:00	343.53	0.32	87,818
14:55:00	343.44	0.41	87,526
14:54:00	343.48	0.37	87,313
14:53:00	343.43	0.42	87,100
14:52:00	343.58	0.27	86,896
14:51:00	343.51	0.34	86,714
14:50:00	343.55	0.30	86,508
14:49:00	343.39	0.46	86,256
14:48:00	343.39	0.46	86,054
14:47:00	343.51	0.34	85,848
14:46:00	343.35	0.50	85,640
14:45:00	343.47	0.38	85,409
14:44:00	343.61	0.24	85,206
14:43:00	343.73	0.12	85,017
14:42:00	343.65	0.20	84,391
14:41:00	343.60	0.25	84,195
14:40:00	343.57	0.28	83,833
14:39:00	343.51	0.34	83,550
14:38:00	343.38	0.47	83,019
14:37:00	343.25	0.60	82,816
14:36:00	343.40	0.45	82,614
14:35:00	343.23	0.62	82,261
14:34:00	343.41	0.44	82,108
14:33:00	343.19	0.66	81,813
14:32:00	343.11	0.74	81,615
14:31:00	343.19	0.66	81,439
14:30:00	343.22	0.63	81,294
14:29:00	343.13	0.72	81,157
14:28:00	342.99	0.86	81,012
14:27:00	343.06	0.79	80,828
14:26:00	342.96	0.89	80,636
14:25:00	342.99	0.86	80,455
14:24:00	342.89	0.96	80,316
14:23:00	342.89	0.96	79,963
14:22:00	342.62	1.23	79,774
14:21:00	342.77	1.08	79,631
14:20:00	342.57	1.28	79,467
14:19:00	342.75	1.10	79,357
14:18:00	342.83	1.02	79,242
14:17:00	342.63	1.22	79,118
14:16:00	342.79	1.06	79,005
14:15:00	342.72	1.13	78,868
14:14:00	342.88	0.97	78,744
14:13:00	342.90	0.95	78,611
14:12:00	342.84	1.01	78,484
14:11:00	342.84	1.01	78,338
14:10:00	342.83	1.02	78,087
14:09:00	342.65	1.20	77,540
14:08:00	342.78	1.07	77,419
14:07:00	342.54	1.31	77,230
14:06:00	342.50	1.35	77,098
14:05:00	342.49	1.36	76,939
14:04:00	342.45	1.40	76,739
14:03:00	342.71	1.14	76,626
14:02:00	342.52	1.33	76,504
14:01:00	342.54	1.31	76,367
14:00:00	342.49	1.36	76,170
13:59:00	342.66	1.19	76,017
13:58:00	342.68	1.17	75,906
13:57:00	342.69	1.16	75,790
13:56:00	342.71	1.14	75,679
13:55:00	342.50	1.35	75,542
13:54:00	342.53	1.32	75,412
13:53:00	342.75	1.10	75,283
13:52:00	342.65	1.20	75,144
13:51:00	342.67	1.18	75,011
13:50:00	342.62	1.23	74,879
13:49:00	342.69	1.16	74,668
13:48:00	342.61	1.24	74,509
13:47:00	342.78	1.07	74,360
13:46:00	342.66	1.19	74,193
13:45:00	342.79	1.06	74,069
13:44:00	342.77	1.08	73,945
13:43:00	342.71	1.14	73,737
13:42:00	342.66	1.19	73,499
13:41:00	342.51	1.34	73,236
13:40:00	342.60	1.25	73,066
13:39:00	342.44	1.41	72,939
13:38:00	342.59	1.26	72,819
13:37:00	342.56	1.29	72,620
13:36:00	342.38	1.47	72,404
13:35:00	342.37	1.48	72,243
13:34:00	342.36	1.49	72,126
13:33:00	342.51	1.34	72,030
13:32:00	342.50	1.35	71,907
13:31:00	342.71	1.14	71,688
13:30:00	342.61	1.24	71,378
13:29:00	342.63	1.22	71,249
13:28:01	342.53	1.32	71,137
13:27:00	342.63	1.22	70,945
13:26:00	342.78	1.07	70,543
13:25:00	342.65	1.20	70,399
13:24:00	342.78	1.07	70,277
13:23:00	342.77	1.08	70,153
13:22:00	342.80	1.05	70,053
13:21:00	342.79	1.06	69,926
13:20:00	342.59	1.26	69,808
13:19:00	342.61	1.24	69,671
13:18:00	342.74	1.11	69,517
13:17:00	342.58	1.27	69,402
13:16:00	342.74	1.11	69,275
13:15:00	342.56	1.29	69,061
13:14:00	342.47	1.38	68,873
13:13:00	342.62	1.23	68,702
13:12:00	342.63	1.22	68,577
13:11:00	342.59	1.26	68,447
13:10:00	342.61	1.24	68,354
13:09:00	342.36	1.49	68,080
13:08:00	342.30	1.55	67,919
13:07:00	342.38	1.47	67,812
13:06:00	342.36	1.49	67,614
13:05:00	342.36	1.49	67,300
13:04:00	342.55	1.30	67,179
13:03:00	342.71	1.14	66,589
13:02:00	342.65	1.20	66,444
13:01:00	342.83	1.02	66,278
13:00:00	342.66	1.19	66,146
12:59:00	342.81	1.04	66,025
12:58:00	342.79	1.06	65,931
12:57:00	342.75	1.10	65,843
12:56:00	342.74	1.11	65,705
12:55:00	342.58	1.27	65,613
12:54:00	342.68	1.17	65,508
12:53:00	342.72	1.13	65,379
12:52:00	342.65	1.20	65,257
12:51:00	342.73	1.12	65,143
12:50:00	342.71	1.14	65,052
12:49:00	342.79	1.06	64,955
12:48:00	342.69	1.16	64,812
12:47:00	342.67	1.18	64,600
12:46:00	342.86	0.99	64,489
12:45:00	342.93	0.92	64,390
12:44:00	342.91	0.94	64,266
12:43:00	342.92	0.93	64,169
12:42:00	342.92	0.93	64,088
12:41:00	342.95	0.90	64,017
12:40:00	342.90	0.95	63,932
12:39:00	342.96	0.89	63,845
12:38:00	342.91	0.94	63,768
12:37:00	342.90	0.95	63,662
12:36:00	342.93	0.92	63,543
12:35:00	342.86	0.99	63,423
12:34:00	342.87	0.98	63,338
12:33:00	342.83	1.02	63,238
12:32:00	342.89	0.96	63,141
12:31:00	342.91	0.94	62,990
12:30:00	342.99	0.86	62,858
12:29:00	343.21	0.64	62,694
12:28:00	343.22	0.63	62,588
12:27:00	343.21	0.64	62,491
12:26:00	343.29	0.56	62,393
12:25:00	342.97	0.88	62,050
12:24:00	342.90	0.95	61,934
12:23:00	342.84	1.01	61,815
12:22:00	342.67	1.18	61,649
12:21:00	342.82	1.03	61,473
12:20:00	342.83	1.02	61,372
12:19:00	342.87	0.98	61,264
12:18:00	342.89	0.96	61,133
12:17:00	342.78	1.07	60,981

시간	현재가	전일비	거래량
12:15:00	342.74	1.11	60,770
12:14:00	342.79	1.06	60,593
12:13:00	342.68	1.17	60,474
12:12:00	342.68	1.17	60,396
12:11:00	342.73	1.12	60,295
12:10:00	342.38	1.47	60,160
12:09:00	342.39	1.46	60,026
12:08:00	342.51	1.34	59,909
12:07:00	342.54	1.31	59,811
12:06:00	342.57	1.28	59,696
12:05:00	342.51	1.34	59,549
12:04:00	342.50	1.35	59,445
12:03:00	342.43	1.42	59,356
12:02:00	342.23	1.62	59,260
12:01:00	342.28	1.57	59,020
12:00:00	342.29	1.56	58,912
11:59:00	342.32	1.53	58,805
11:58:00	342.30	1.55	58,689
11:57:00	342.37	1.48	58,579
11:56:00	342.29	1.56	58,487
11:55:00	342.36	1.49	58,381
11:54:00	342.34	1.51	58,271
11:53:00	342.34	1.51	58,172
11:52:00	342.34	1.51	58,084
11:51:00	342.34	1.51	57,894
11:50:00	342.51	1.34	57,722
11:49:00	342.57	1.28	57,012
11:48:00	342.34	1.51	56,804
11:47:00	342.21	1.64	56,639
11:46:00	342.13	1.72	56,540
11:45:00	342.26	1.59	56,421
11:44:00	342.15	1.70	56,232
11:43:00	342.36	1.49	56,042
11:42:00	342.29	1.56	55,811
11:41:00	342.63	1.22	55,572
11:40:00	342.68	1.17	55,439
11:39:00	342.65	1.20	55,343
11:38:00	342.57	1.28	55,208
11:37:00	342.86	0.99	54,999
11:36:00	342.68	1.17	54,779
11:35:00	342.69	1.16	54,625
11:34:00	342.84	1.01	54,486
11:33:00	342.57	1.28	54,270
11:32:00	342.63	1.22	54,146
11:31:00	342.62	1.23	54,001
11:30:00	342.67	1.18	53,817
11:29:00	342.94	0.91	53,466
11:28:00	343.05	0.80	53,020
11:27:00	342.96	0.89	52,897
11:26:00	343.07	0.78	52,794
11:25:00	342.94	0.91	52,686
11:24:00	343.04	0.81	52,523
11:23:01	342.99	0.86	52,363
11:22:00	343.07	0.78	51,890
11:21:00	343.37	0.48	51,690
11:20:00	343.34	0.51	51,569
11:19:00	343.49	0.36	50,386
11:18:00	343.57	0.28	50,301
11:17:00	343.77	0.08	50,198
11:16:00	343.70	0.15	50,073
11:15:00	343.89	0.04	49,963
11:14:00	343.83	0.02	49,882
11:13:00	343.67	0.18	49,791
11:12:00	343.75	0.10	49,649
11:11:00	343.56	0.29	49,541
11:10:00	343.66	0.19	49,447
11:09:00	343.67	0.18	49,339
11:08:00	343.52	0.33	49,166
11:07:00	343.72	0.13	49,051
11:06:00	343.65	0.20	48,910
11:05:00	343.85	0.00	48,707
11:04:00	343.67	0.18	48,538
11:03:00	343.76	0.09	48,389
11:02:00	343.71	0.14	48,262
11:01:00	343.57	0.28	48,123
11:00:00	343.79	0.06	47,885
10:59:00	343.94	0.09	47,683
10:58:00	343.82	0.03	47,553
10:57:00	343.96	0.11	47,417
10:56:00	343.86	0.01	47,224
10:55:00	344.01	0.16	46,971
10:54:00	343.84	0.01	46,525
10:53:00	343.62	0.23	46,212
10:52:00	343.50	0.35	46,065
10:51:00	343.58	0.27	45,883
10:50:00	343.50	0.35	45,679
10:49:00	343.48	0.37	45,523
10:48:00	343.41	0.44	45,373
10:47:00	343.40	0.45	45,221
10:46:00	343.33	0.52	45,028
10:45:00	343.71	0.14	44,800
10:44:00	343.59	0.26	44,370
10:43:00	343.73	0.12	44,156
10:42:00	344.05	0.20	43,901
10:41:00	344.01	0.16	43,661
10:40:00	344.09	0.24	43,427
10:39:00	344.04	0.19	43,194
10:38:00	343.89	0.04	42,983
10:37:00	343.99	0.14	42,744
10:36:00	344.10	0.25	42,538
10:35:00	343.86	0.01	42,348
10:34:00	343.79	0.06	42,204
10:33:00	343.77	0.08	42,052
10:32:00	343.94	0.09	41,918
10:31:00	343.84	0.01	41,809
10:30:00	343.91	0.06	41,679
10:29:00	343.93	0.08	41,559
10:28:00	343.87	0.02	41,418
10:27:00	343.80	0.05	41,293
10:26:00	343.86	0.01	41,053
10:25:00	343.71	0.14	40,906
10:24:00	343.55	0.30	40,597
10:23:00	343.46	0.39	40,422
10:22:00	343.35	0.50	40,258
10:21:00	343.36	0.49	40,079
10:20:00	343.48	0.37	39,897
10:19:00	343.50	0.35	39,694
10:18:00	343.57	0.28	39,537
10:17:00	343.79	0.06	39,370
10:16:00	343.53	0.32	39,158
10:15:00	343.58	0.27	38,947
10:14:00	343.94	0.09	38,533
10:13:00	343.85	0.00	38,382
10:12:00	343.60	0.25	38,207
10:11:00	343.79	0.06	38,039
10:10:00	343.84	0.01	37,909
10:09:00	343.83	0.02	37,697
10:08:00	343.70	0.15	37,492
10:07:00	343.66	0.19	37,137
10:06:00	343.64	0.21	36,907
10:05:00	343.58	0.27	36,716
10:04:00	343.72	0.13	36,473
10:03:00	343.89	0.04	36,264
10:02:00	343.97	0.12	36,050
10:01:00	343.78	0.07	35,788
10:00:00	343.73	0.12	35,538
09:59:00	344.00	0.15	35,364
09:58:00	343.87	0.02	35,164
09:57:00	343.80	0.05	34,852
09:56:00	343.72	0.13	34,594
09:55:00	343.69	0.16	34,289
09:54:00	344.03	0.18	33,931
09:53:00	344.08	0.23	33,641
09:52:00	344.21	0.36	33,301
09:51:00	344.21	0.36	33,062
09:50:00	344.16	0.31	32,648
09:49:00	344.43	0.58	32,439
09:48:00	344.37	0.52	32,227
09:47:00	344.29	0.44	31,918
09:46:00	344.15	0.30	31,654
09:45:00	344.21	0.36	31,413
09:44:00	343.95	0.10	31,167
09:43:00	343.94	0.09	30,933
09:42:00	343.61	0.24	30,555
09:41:00	343.98	0.13	30,177
09:40:00	343.95	0.10	29,871
09:39:00	344.29	0.44	29,461
09:38:00	344.45	0.60	29,186
09:37:00	344.22	0.37	28,827
09:36:00	344.09	0.24	28,589
09:35:00	344.06	0.21	28,366
09:34:00	344.00	0.15	28,071
09:33:00	343.89	0.04	27,790
09:32:00	343.85	0.00	27,433
09:31:00	343.89	0.04	27,134
09:30:00	343.32	0.53	26,628
09:29:00	343.44	0.41	26,203
09:28:00	343.57	0.28	25,912
09:27:00	343.52	0.33	25,466
09:26:00	343.45	0.40	25,159
09:25:00	343.41	0.44	24,896
09:24:00	343.10	0.75	24,479
09:23:00	343.32	0.53	24,004
09:22:00	343.40	0.45	23,619
09:21:00	343.40	0.45	23,247
09:20:00	343.48	0.37	22,878
09:19:01	343.62	0.23	22,405
09:18:00	344.25	0.40	21,719
09:17:00	344.11	0.26	21,081
09:16:00	344.02	0.17	20,477
09:15:00	343.86	0.01	20,037
09:14:00	343.65	0.20	19,495
09:13:00	343.95	0.10	18,844
09:12:00	344.05	0.20	17,994
09:11:00	344.33	0.48	17,005
09:10:00	344.74	0.89	16,331
09:09:00	345.05	1.20	15,497
09:08:00	345.05	1.20	14,456
09:07:00	345.15	1.30	13,135
09:06:00	344.89	1.04	11,902
09:05:00	344.64	0.79	10,605
09:04:00	344.44	0.59	9,315
09:03:00	344.35	0.50	7,944
09:02:00	343.24	0.61	5,994
09:01:00	343.41	0.44	4,416
09:00:29	343.47	0.38	3,439

지수	전일비	등락률	거래량(천주)	거래대금(백만원)	시가	고가	저가
343.69	0.16	0.05%	104,055	7,054,890	343.47	345.27	342.05

더보기

날짜	종가	전일비	등락률	시가	고가	저가	거래량(천주)
24.09.13	343.69	0.16	-0.05%	343.47	345.27	342.05	104,055
24.09.12	343.85	8.20	+2.44%	340.94	343.85	339.23	144,257
24.09.11	335.65	2.83	-0.84%	338.08	338.32	332.72	124,649
24.09.10	338.48	1.70	-0.50%	340.68	341.50	338.15	104,431
24.09.09	340.18	2.19	-0.64%	335.79	341.44	334.57	99,146
24.09.06	342.37	3.55	-1.03%	346.14	346.25	340.08	107,604
24.09.05	345.92	0.74	-0.21%	348.96	351.36	344.09	139,085
24.09.04	346.66	12.14	-3.38%	348.19	351.04	346.30	138,921
24.09.03	358.80	3.29	-0.91%	362.00	363.87	358.80	105,622
24.09.02	362.09	0.54	+0.15%	362.57	363.10	358.39	100,649
24.08.30	361.55	1.45	+0.40%	362.21	363.55	361.11	135,280
24.08.29	360.10	5.18	-1.42%	359.58	361.59	358.23	121,370
24.08.28	365.28	0.72	+0.20%	364.76	365.40	362.06	119,870
24.08.27	364.56	1.75	-0.48%	365.94	366.35	363.62	95,285
24.08.26	366.31	1.60	-0.43%	370.01	370.36	365.26	114,476
24.08.23	367.91	1.19	-0.32%	366.78	369.79	366.40	96,374
24.08.22	369.10	0.88	+0.24%	369.71	369.81	366.64	103,891
24.08.21	368.22	0.77	-0.21%	367.09	369.02	366.53	107,344
24.08.20	368.99	3.47	+0.95%	369.39	370.67	367.64	105,935
24.08.19	365.52	3.59	-0.97%	369.09	369.13	364.01	106,594
24.08.16	369.11	8.72	+2.42%	368.35	369.36	366.27	125,765
24.08.14	360.39	3.37	+0.94%	361.11	362.07	358.88	103,713
24.08.13	357.02	1.41	+0.40%	356.97	358.69	354.70	110,037
24.08.12	355.61	4.09	+1.16%	353.64	356.60	353.25	98,129
24.08.09	351.52	4.82	+1.39%	353.82	353.86	349.73	125,052
24.08.08	346.70	2.39	-0.68%	343.26	348.89	341.56	159,523
24.08.07	349.09	7.36	+2.15%	340.91	352.72	340.08	159,269
24.08.06	341.73	9.87	+2.97%	345.63	350.72	338.20	205,544
24.08.05	331.86	33.31	-9.12%	355.28	355.28	324.52	263,543
24.08.02	365.17	15.37	-4.04%	371.76	372.84	363.89	155,244
24.08.01	380.54	0.05	+0.01%	383.68	384.54	380.47	123,739
24.07.31	380.49	5.62	+1.50%	376.01	380.49	374.01	151,711
24.07.30	374.87	3.86	-1.02%	375.39	376.47	373.54	139,029
24.07.29	378.73	4.53	+1.21%	376.85	380.44	375.87	146,379
24.07.26	374.20	2.94	+0.79%	373.44	375.19	371.74	195,050
24.07.25	371.26	7.40	-1.95%	372.91	374.00	370.53	156,498