지수/업종

02.14 18:05
지수 전일 342.76 341.06
전일비 등락률 1.70 0.50%
시가/고가/저가 341.88 / 344.14 / 341.29
거래량(천주) 전일동시간대비 236,983 22,050
거래대금(백만원) 전일동시간대비 11,554,023 2,003,616
연중 최고 등락률 344.00 0.36%
연중 최저 등락률 316.00 8.47%

시간대별 지수

시간 현재가 전일비 거래량
18:05:32 342.76 1.70 236,983
15:30:00 342.55 1.49 228,402
15:29:00 342.55 1.49 228,402
15:28:00 342.55 1.49 228,402
15:27:00 342.55 1.49 228,402
15:26:00 342.55 1.49 228,402
15:25:00 342.55 1.49 228,402
15:24:00 342.55 1.49 228,402
15:23:00 342.55 1.49 228,402
15:22:00 342.55 1.49 228,402
15:21:00 342.55 1.49 228,402
15:20:00 342.55 1.49 228,402
15:19:00 342.42 1.36 227,703
15:18:00 342.44 1.38 227,124
15:17:00 342.56 1.50 226,621
15:16:00 342.58 1.52 226,108
15:15:00 342.43 1.37 225,607
15:14:00 342.59 1.53 225,059
15:13:00 342.40 1.34 224,643
15:12:00 342.64 1.58 224,239
15:11:00 342.60 1.54 223,696
15:10:00 342.64 1.58 223,265
15:09:00 342.67 1.61 222,849
15:08:00 342.76 1.70 222,505
15:07:00 342.67 1.61 222,159
15:06:00 342.51 1.45 221,720
15:05:00 342.80 1.74 221,069
15:04:00 342.60 1.54 220,570
15:03:00 342.69 1.63 220,197
15:02:00 342.69 1.63 219,763
15:01:00 342.91 1.85 219,092
15:00:00 342.89 1.83 218,410
14:59:00 342.86 1.80 217,990
14:58:00 342.98 1.92 217,676
14:57:00 342.99 1.93 217,181
14:56:00 342.96 1.90 216,779
14:55:00 342.96 1.90 216,399
14:54:00 342.78 1.72 216,029
14:53:00 343.01 1.95 215,737
14:52:00 342.85 1.79 215,349
14:51:00 342.98 1.92 214,797
14:50:00 342.85 1.79 214,430
14:49:00 343.02 1.96 213,996
14:48:00 342.85 1.79 213,590
14:47:00 342.96 1.90 213,154
14:46:00 342.94 1.88 212,532
14:45:00 343.14 2.08 212,161
14:44:00 342.91 1.85 211,837
14:43:00 342.81 1.75 211,512
14:42:00 343.01 1.95 211,123
14:41:00 342.96 1.90 210,769
14:40:00 342.84 1.78 210,443
14:39:00 343.09 2.03 209,918
14:38:00 343.00 1.94 209,534
14:37:00 342.89 1.83 209,177
14:36:00 342.86 1.80 208,444
14:35:01 342.99 1.93 207,090
14:34:00 343.16 2.10 206,065
14:33:00 343.00 1.94 205,705
14:32:00 343.01 1.95 205,338
14:31:00 343.05 1.99 204,922
14:30:00 343.31 2.25 204,509
14:29:00 343.20 2.14 204,087
14:28:00 343.36 2.30 203,582
14:27:00 343.42 2.36 203,073
14:26:00 343.72 2.66 202,301
14:25:00 343.61 2.55 201,911
14:24:00 343.79 2.73 201,599
14:23:00 343.57 2.51 201,101
14:22:00 343.60 2.54 200,816
14:21:00 343.68 2.62 200,390
14:20:00 343.46 2.40 200,070
14:19:00 343.66 2.60 199,616
14:18:00 343.58 2.52 198,997
14:17:00 343.72 2.66 198,617
14:16:00 343.63 2.57 198,194
14:15:00 343.74 2.68 197,810
14:14:00 343.89 2.83 197,424
14:13:00 343.81 2.75 196,839
14:12:00 343.91 2.85 196,481
14:11:00 343.66 2.60 196,213
14:10:00 343.79 2.73 195,872
14:09:00 343.81 2.75 195,567
14:08:00 343.77 2.71 195,207
14:07:00 343.63 2.57 194,859
14:06:00 343.53 2.47 194,464
14:05:00 343.51 2.45 194,214
14:04:00 343.61 2.55 193,893
14:03:00 343.41 2.35 193,345
14:02:00 343.43 2.37 193,078
14:01:00 343.58 2.52 192,874
14:00:00 343.67 2.61 192,564
13:59:00 343.43 2.37 192,276
13:58:00 343.50 2.44 191,929
13:57:00 343.48 2.42 191,578
13:56:00 343.55 2.49 191,274
13:55:00 343.50 2.44 190,700
13:54:00 343.38 2.32 190,075
13:53:00 343.41 2.35 189,562
13:52:00 343.65 2.59 188,894
13:51:00 343.70 2.64 188,454
13:50:00 343.53 2.47 188,053
13:49:00 343.67 2.61 187,524
13:48:00 343.69 2.63 187,276
13:47:00 343.73 2.67 187,005
13:46:00 343.63 2.57 186,733
13:45:00 343.75 2.69 186,336
13:44:00 343.76 2.70 186,125
13:43:00 343.83 2.77 185,915
13:42:00 343.68 2.62 185,677
13:41:00 343.68 2.62 185,391
13:40:00 343.81 2.75 185,058
13:39:00 343.58 2.52 184,717
13:38:00 343.64 2.58 184,447
13:37:00 343.48 2.42 184,175
13:36:00 343.76 2.70 183,844
13:35:00 343.50 2.44 183,534
13:34:00 343.79 2.73 183,230
13:33:00 343.66 2.60 182,923
13:32:00 343.48 2.42 182,454
13:31:00 343.38 2.32 182,059
13:30:00 343.68 2.62 181,513
13:29:00 343.75 2.69 181,062
13:28:00 343.71 2.65 180,347
13:27:00 343.16 2.10 179,784
13:26:00 343.42 2.36 179,296
13:25:00 343.45 2.39 178,652
13:24:00 343.62 2.56 177,580
13:23:00 343.61 2.55 177,060
13:22:00 343.54 2.48 176,732
13:21:00 343.54 2.48 176,484
13:20:00 343.46 2.40 176,174
13:19:00 343.78 2.72 175,937
13:18:00 343.71 2.65 175,669
13:17:00 343.54 2.48 175,197
13:16:00 343.55 2.49 174,810
13:15:00 343.52 2.46 174,476
13:14:00 343.52 2.46 174,074
13:13:00 343.51 2.45 173,573
13:12:00 343.60 2.54 173,118
13:11:00 343.68 2.62 172,720
13:10:00 343.93 2.87 172,359
13:09:00 343.87 2.81 171,919
13:08:00 343.84 2.78 171,447
13:07:00 343.94 2.88 171,008
13:06:00 343.94 2.88 170,743
13:05:01 343.83 2.77 170,521
13:04:00 343.77 2.71 170,165
13:03:00 343.82 2.76 169,867
13:02:00 343.98 2.92 169,606
13:01:00 343.90 2.84 169,290
13:00:00 343.77 2.71 168,997
12:59:00 343.88 2.82 168,716
12:58:00 343.71 2.65 168,365
12:57:00 343.62 2.56 167,952
12:56:00 343.45 2.39 167,681
12:55:00 343.50 2.44 167,250
12:54:00 343.38 2.32 166,987
12:53:00 343.59 2.53 166,763
12:52:00 343.78 2.72 166,441
12:51:00 343.77 2.71 166,260
12:50:00 343.74 2.68 165,979
12:49:00 343.67 2.61 165,796
12:48:00 343.57 2.51 165,500
12:47:00 343.80 2.74 165,043
12:46:00 343.97 2.91 164,656
12:45:00 344.03 2.97 164,425
12:44:00 343.99 2.93 164,246
12:43:00 343.93 2.87 164,001
12:42:00 344.04 2.98 163,813
12:41:00 343.89 2.83 163,604
12:40:00 343.93 2.87 163,362
12:39:00 344.09 3.03 163,038
12:38:00 343.59 2.53 162,398
12:37:00 343.55 2.49 162,233
12:36:00 343.65 2.59 162,065
12:35:00 343.61 2.55 161,904
12:34:00 343.57 2.51 161,732
12:33:00 343.49 2.43 161,564
12:32:00 343.37 2.31 161,236
12:31:00 343.48 2.42 161,068
12:30:00 343.41 2.35 160,926
12:29:00 343.35 2.29 160,756
12:28:00 343.44 2.38 160,597
12:27:00 343.33 2.27 160,397
12:26:00 343.40 2.34 160,208
12:25:00 343.40 2.34 160,039
12:24:00 343.43 2.37 159,823
12:23:00 343.56 2.50 159,621
12:22:00 343.45 2.39 159,435
12:21:00 343.35 2.29 159,209
12:20:00 343.35 2.29 159,017
12:19:00 343.59 2.53 158,823
12:18:00 343.52 2.46 158,578
12:17:00 343.59 2.53 158,317
12:16:00 343.39 2.33 158,116
시간 현재가 전일비 거래량
12:14:00 343.63 2.57 157,618
12:13:00 343.63 2.57 157,405
12:12:00 343.51 2.45 157,186
12:11:00 343.60 2.54 156,931
12:10:00 343.92 2.86 156,448
12:09:00 343.95 2.89 156,190
12:08:00 343.98 2.92 155,951
12:07:00 343.95 2.89 155,545
12:06:00 343.97 2.91 155,356
12:05:00 343.83 2.77 155,003
12:04:00 343.85 2.79 154,849
12:03:00 343.82 2.76 154,646
12:02:00 343.90 2.84 154,445
12:01:00 343.94 2.88 154,266
12:00:00 344.02 2.96 154,095
11:59:00 343.73 2.67 153,810
11:58:00 344.05 2.99 153,562
11:57:00 344.01 2.95 153,336
11:56:00 343.67 2.61 153,063
11:55:00 343.52 2.46 152,765
11:54:00 343.64 2.58 152,528
11:53:00 343.32 2.26 152,154
11:52:00 343.60 2.54 151,944
11:51:00 343.41 2.35 151,526
11:50:00 343.41 2.35 151,320
11:49:00 343.39 2.33 151,129
11:48:00 343.50 2.44 150,907
11:47:00 343.41 2.35 150,616
11:46:00 343.39 2.33 150,236
11:45:00 343.35 2.29 149,966
11:44:00 343.47 2.41 149,709
11:43:00 343.44 2.38 149,506
11:42:00 343.32 2.26 149,298
11:41:00 343.50 2.44 149,074
11:40:00 343.42 2.36 148,765
11:39:00 343.35 2.29 148,473
11:38:00 343.36 2.30 148,248
11:37:00 343.14 2.08 147,965
11:36:00 343.09 2.03 147,626
11:35:00 342.95 1.89 147,244
11:34:00 342.61 1.55 146,886
11:33:00 342.59 1.53 146,516
11:32:00 342.46 1.40 146,250
11:31:00 342.57 1.51 145,472
11:30:00 342.57 1.51 144,687
11:29:00 342.61 1.55 144,405
11:28:00 342.62 1.56 144,164
11:27:00 342.46 1.40 143,801
11:26:00 342.73 1.67 143,454
11:25:00 342.78 1.72 142,932
11:24:00 342.67 1.61 142,638
11:23:00 342.62 1.56 142,398
11:22:00 342.67 1.61 142,172
11:21:00 342.82 1.76 141,908
11:20:00 342.77 1.71 141,644
11:19:00 342.68 1.62 141,039
11:18:00 342.70 1.64 140,816
11:17:00 342.82 1.76 140,504
11:16:00 342.97 1.91 140,165
11:15:00 342.83 1.77 139,853
11:14:00 342.75 1.69 139,571
11:13:00 342.64 1.58 139,258
11:12:00 342.66 1.60 138,978
11:11:00 342.88 1.82 138,565
11:10:00 342.84 1.78 138,233
11:09:00 342.71 1.65 137,809
11:08:00 342.84 1.78 137,521
11:07:00 342.70 1.64 137,090
11:06:00 342.70 1.64 136,813
11:05:00 342.89 1.83 136,460
11:04:00 342.93 1.87 136,228
11:03:00 342.87 1.81 135,837
11:02:01 342.72 1.66 135,279
11:01:00 342.97 1.91 134,876
11:00:00 343.13 2.07 134,345
10:59:00 342.84 1.78 133,690
10:58:00 342.82 1.76 133,307
10:57:00 342.88 1.82 132,654
10:56:00 342.68 1.62 132,198
10:55:00 343.00 1.94 131,701
10:54:00 342.71 1.65 131,467
10:53:00 343.28 2.22 130,857
10:52:00 343.13 2.07 130,522
10:51:00 342.86 1.80 130,005
10:50:00 342.91 1.85 129,701
10:49:00 342.78 1.72 129,397
10:48:00 342.88 1.82 129,105
10:47:00 342.76 1.70 128,783
10:46:00 342.89 1.83 128,332
10:45:00 342.85 1.79 127,871
10:44:00 342.73 1.67 127,367
10:43:00 342.69 1.63 126,970
10:42:00 342.71 1.65 126,486
10:41:00 342.69 1.63 126,189
10:40:00 342.63 1.57 125,874
10:39:00 342.78 1.72 125,449
10:38:00 342.55 1.49 125,001
10:37:00 342.63 1.57 124,531
10:36:01 342.65 1.59 124,048
10:35:00 342.47 1.41 123,474
10:34:00 342.86 1.80 122,892
10:33:00 342.87 1.81 122,412
10:32:00 342.56 1.50 121,680
10:31:00 342.76 1.70 120,932
10:30:00 342.85 1.79 119,985
10:29:00 343.07 2.01 119,331
10:28:00 342.99 1.93 118,610
10:27:00 343.00 1.94 118,111
10:26:00 342.97 1.91 117,529
10:25:00 343.03 1.97 116,955
10:24:00 342.98 1.92 116,233
10:23:00 343.16 2.10 115,354
10:22:00 343.04 1.98 114,714
10:21:01 343.02 1.96 114,016
10:20:00 343.02 1.96 113,036
10:19:00 342.70 1.64 112,355
10:18:00 342.86 1.80 111,032
10:17:00 342.86 1.80 110,432
10:16:00 342.70 1.64 109,840
10:15:00 343.06 2.00 108,917
10:14:00 343.11 2.05 108,447
10:13:00 342.95 1.89 107,320
10:12:00 342.98 1.92 106,797
10:11:00 343.27 2.21 106,285
10:10:00 343.25 2.19 105,709
10:09:00 342.98 1.92 105,010
10:08:00 342.87 1.81 104,271
10:07:00 343.13 2.07 103,673
10:06:00 342.91 1.85 102,946
10:05:00 343.12 2.06 102,214
10:04:00 343.24 2.18 101,415
10:03:00 343.07 2.01 100,345
10:02:00 343.32 2.26 99,485
10:01:00 343.38 2.32 98,261
10:00:00 343.31 2.25 97,224
09:59:00 342.95 1.89 95,873
09:58:00 342.93 1.87 94,846
09:57:00 342.97 1.91 93,353
09:56:00 343.16 2.10 92,053
09:55:00 343.05 1.99 90,827
09:54:00 342.55 1.49 89,757
09:53:00 342.48 1.42 88,783
09:52:00 342.40 1.34 87,511
09:51:00 342.25 1.19 86,233
09:50:00 342.00 0.94 85,157
09:49:00 341.97 0.91 84,114
09:48:00 341.77 0.71 82,783
09:47:00 341.60 0.54 81,834
09:46:00 341.72 0.66 80,966
09:45:00 341.96 0.90 79,967
09:44:00 341.86 0.80 78,795
09:43:00 341.90 0.84 77,885
09:42:00 341.72 0.66 76,577
09:41:00 341.70 0.64 75,433
09:40:00 341.57 0.51 73,915
09:39:00 341.51 0.45 72,452
09:38:00 341.57 0.51 71,159
09:37:00 341.85 0.79 69,585
09:36:00 341.78 0.72 67,635
09:35:00 341.69 0.63 66,201
09:34:00 341.58 0.52 63,927
09:33:00 341.41 0.35 61,662
09:32:00 341.63 0.57 59,206
09:31:00 341.91 0.85 56,876
09:30:00 341.70 0.64 55,778
09:29:00 341.70 0.64 54,794
09:28:00 341.82 0.76 53,057
09:27:00 341.96 0.90 51,472
09:26:00 341.95 0.89 49,605
09:25:00 342.15 1.09 47,964
09:24:00 342.01 0.95 46,234
09:23:00 342.27 1.21 45,068
09:22:00 342.39 1.33 43,323
09:21:00 342.08 1.02 42,039
09:20:00 342.07 1.01 40,631
09:19:00 342.05 0.99 39,032
09:18:00 342.23 1.17 37,615
09:17:00 342.08 1.02 36,340
09:16:00 341.77 0.71 35,184
09:15:00 341.74 0.68 33,991
09:14:00 341.86 0.80 31,711
09:13:00 342.01 0.95 30,587
09:12:00 341.68 0.62 29,643
09:11:00 341.47 0.41 28,244
09:10:00 341.38 0.32 26,901
09:09:00 341.70 0.64 25,449
09:08:00 341.61 0.55 23,665
09:07:00 342.17 1.11 21,128
09:06:00 342.29 1.23 19,172
09:05:00 342.56 1.50 17,090
09:04:00 342.45 1.39 14,997
09:03:00 342.03 0.97 12,648
09:02:00 341.91 0.85 9,953
09:01:00 341.94 0.88 7,062
09:00:29 341.88 0.82 5,297
지수 전일비 등락률 거래량(천주) 거래대금(백만원) 시가 고가 저가
342.76 1.70 0.50% 236,983 11,554,023 341.88 344.14 341.29
더보기
~
더보기
날짜 종가 전일비 등락률 시가 고가 저가 거래량(천주)
25.02.14 342.76 1.70 +0.50% 341.88 344.14 341.29 236,983
25.02.13 341.06 3.83 +1.14% 338.53 341.09 337.93 263,552
25.02.12 337.23 0.56 +0.17% 335.79 337.65 334.49 206,175
25.02.11 336.67 2.17 +0.65% 335.94 338.11 334.82 142,326
25.02.10 334.50 0.61 +0.18% 332.06 335.34 330.65 146,816
25.02.07 333.89 2.64 -0.78% 335.92 336.36 333.41 148,409
25.02.06 336.53 4.06 +1.22% 334.31 336.53 332.98 168,942
25.02.05 332.47 3.75 +1.14% 332.05 333.66 330.96 127,450
25.02.04 328.72 4.17 +1.28% 328.58 332.75 327.27 151,264
25.02.03 324.55 8.81 -2.64% 326.44 326.80 322.31 159,273
25.01.31 333.36 3.38 -1.00% 336.45 337.15 330.20 175,543
25.01.24 336.74 2.24 +0.67% 336.17 338.18 335.18 118,264
25.01.23 334.50 4.26 -1.26% 337.56 337.81 334.50 127,009
25.01.22 338.76 4.32 +1.29% 336.95 339.51 335.19 164,366
25.01.21 334.44 0.50 +0.15% 336.12 338.70 333.02 124,962
25.01.20 333.94 1.15 -0.34% 336.31 336.79 333.42 111,673
25.01.17 335.09 0.64 -0.19% 334.71 336.14 333.29 133,721
25.01.16 335.73 4.76 +1.44% 335.70 336.72 334.64 136,040
25.01.15 330.97 0.23 +0.07% 332.83 335.11 330.28 155,699
25.01.14 330.74 0.43 +0.13% 331.46 332.12 328.85 115,654
25.01.13 330.31 4.24 -1.27% 333.10 334.10 329.53 116,773
25.01.10 334.55 0.85 -0.25% 336.60 337.61 333.39 139,733
25.01.09 335.40 0.45 +0.13% 336.11 338.12 334.77 145,224
25.01.08 334.95 4.06 +1.23% 328.98 336.02 328.98 139,753
25.01.07 330.89 0.63 -0.19% 335.46 336.60 330.89 133,145
25.01.06 331.52 7.52 +2.32% 325.82 331.61 324.89 102,034
25.01.03 324.00 6.23 +1.96% 318.26 326.06 318.04 110,730
25.01.02 317.77 0.05 -0.02% 317.68 319.01 315.82 91,346
24.12.30 317.82 1.21 -0.38% 318.13 322.20 316.94 73,580
24.12.27 319.03 2.42 -0.75% 320.24 321.30 316.91 86,737
24.12.26 321.45 1.94 -0.60% 324.48 324.48 321.42 92,611
24.12.24 323.39 0.41 +0.13% 324.11 324.50 321.86 78,513
24.12.23 322.98 4.65 +1.46% 321.00 324.00 319.77 100,605
지수 전일비 등락률 거래량(천주) 거래대금(백만원) 시가 고가 저가
342.76 1.70 0.50% 236,983 11,554,023 341.88 344.14 341.29

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

02.16 15:46 더보기 >