지수/업종

07.03 14:58

지수	전일	420.02	414.43
전일비	등락률	5.59	1.35%
시가/고가/저가		418.31 / 420.55 / 416.12
거래량(천주)	전일동시간대비	143,035	2,911
거래대금(백만원)	전일동시간대비	10,698,657	225,185
연중 최고	등락률	423.00	0.70%
연중 최저	등락률	303.00	38.62%

시간대별 지수

시간	현재가	전일비	거래량
14:58:00	420.02	5.59	143,035
14:57:00	419.86	5.43	142,359
14:56:00	419.77	5.34	141,844
14:55:00	419.73	5.30	141,438
14:54:00	419.79	5.36	141,090
14:53:00	419.63	5.20	140,805
14:52:00	419.87	5.44	140,488
14:51:00	419.97	5.54	140,204
14:50:00	419.62	5.19	139,753
14:49:00	419.93	5.50	139,341
14:48:00	419.73	5.30	139,037
14:47:00	419.89	5.46	138,667
14:46:00	420.08	5.65	138,328
14:45:00	419.99	5.56	138,000
14:44:00	419.97	5.54	137,599
14:43:00	419.87	5.44	137,313
14:42:00	419.83	5.40	136,961
14:41:00	420.00	5.57	136,605
14:40:00	420.21	5.78	136,282
14:39:00	420.27	5.84	135,985
14:38:00	420.21	5.78	135,638
14:37:00	420.24	5.81	135,347
14:36:00	420.22	5.79	134,928
14:35:00	420.39	5.96	134,425
14:34:00	420.21	5.78	133,977
14:33:00	420.26	5.83	133,639
14:32:00	420.24	5.81	133,283
14:31:00	420.22	5.79	132,977
14:30:00	420.20	5.77	132,583
14:29:00	419.98	5.55	132,132
14:28:00	419.87	5.44	131,753
14:27:00	419.94	5.51	131,331
14:26:00	419.71	5.28	130,532
14:25:00	419.74	5.31	130,134
14:24:00	419.63	5.20	129,747
14:23:00	419.45	5.02	129,308
14:22:00	419.39	4.96	129,023
14:21:00	419.47	5.04	128,754
14:20:00	419.26	4.83	128,392
14:19:00	419.23	4.80	128,136
14:18:00	419.29	4.86	127,879
14:17:00	419.00	4.57	127,590
14:16:01	419.03	4.60	127,332
14:15:00	418.96	4.53	126,960
14:14:00	419.16	4.73	126,656
14:13:00	419.14	4.71	126,390
14:12:00	419.20	4.77	126,097
14:11:00	419.22	4.79	125,836
14:10:00	419.47	5.04	125,542
14:09:00	419.16	4.73	125,226
14:08:00	418.86	4.43	124,822
14:07:00	419.08	4.65	124,529
14:06:00	419.26	4.83	124,209
14:05:00	419.28	4.85	123,775
14:04:00	419.34	4.91	123,467
14:03:00	419.27	4.84	123,182
14:02:00	419.08	4.65	122,852
14:01:00	419.03	4.60	122,475
14:00:00	419.12	4.69	122,160
13:59:00	419.00	4.57	121,751
13:58:00	419.02	4.59	121,456
13:57:00	419.17	4.74	120,937
13:56:00	419.15	4.72	120,600
13:55:00	419.37	4.94	120,105
13:54:00	419.44	5.01	119,776
13:53:00	419.46	5.03	119,444
13:52:00	419.43	5.00	119,128
13:51:00	419.38	4.95	118,716
13:50:00	419.37	4.94	118,334
13:49:00	419.54	5.11	117,965
13:48:00	419.42	4.99	117,590
13:47:00	419.57	5.14	117,218
13:46:00	419.64	5.21	116,883
13:45:00	419.52	5.09	116,304
13:44:00	419.39	4.96	115,881
13:43:00	419.46	5.03	115,210
13:42:00	419.16	4.73	114,932
13:41:00	419.31	4.88	114,682
13:40:00	419.07	4.64	114,167
13:39:00	419.00	4.57	113,564
13:38:00	418.90	4.47	113,321
13:37:00	418.86	4.43	113,038
13:36:00	418.88	4.45	112,715
13:35:00	418.95	4.52	112,463
13:34:00	418.88	4.45	112,168
13:33:00	418.86	4.43	111,766
13:32:00	418.82	4.39	111,420
13:31:00	418.86	4.43	111,006
13:30:00	418.99	4.56	110,589
13:29:00	418.97	4.54	110,244
13:28:00	419.14	4.71	109,815
13:27:00	419.04	4.61	109,192
13:26:00	419.13	4.70	108,757
13:25:00	419.37	4.94	108,385
13:24:00	419.17	4.74	107,855
13:23:00	419.20	4.77	107,544
13:22:00	419.37	4.94	107,252
13:21:00	419.30	4.87	106,937
13:20:00	419.21	4.78	106,566
13:19:00	419.06	4.63	106,113
13:18:00	419.06	4.63	105,642
13:17:00	419.27	4.84	105,279
13:16:00	419.22	4.79	104,671
13:15:00	419.07	4.64	104,050
13:14:00	419.15	4.72	103,470
13:13:00	419.25	4.82	102,961
13:12:00	419.33	4.90	102,549
13:11:00	419.17	4.74	101,987
13:10:00	419.49	5.06	101,583
13:09:00	419.42	4.99	100,739
13:08:00	419.43	5.00	100,433
13:07:00	419.20	4.77	100,038
13:06:00	419.20	4.77	99,575
13:05:00	419.29	4.86	99,273
13:04:00	419.28	4.85	98,985
13:03:00	419.47	5.04	98,454
13:02:00	419.15	4.72	97,878
13:01:00	418.97	4.54	97,467
13:00:00	418.93	4.50	97,163
12:59:00	418.65	4.22	96,743
12:58:00	418.86	4.43	96,448
12:57:00	418.64	4.21	96,227
12:56:00	418.57	4.14	96,033
12:55:00	418.54	4.11	95,838
12:54:00	418.72	4.29	95,377
12:53:00	418.68	4.25	94,788
12:52:00	418.76	4.33	94,585
12:51:00	418.86	4.43	94,344
12:50:00	418.90	4.47	94,147
12:49:00	418.99	4.56	93,967
12:48:00	418.92	4.49	93,723
12:47:00	419.10	4.67	93,510
12:46:00	419.15	4.72	93,359
12:45:00	419.10	4.67	93,164
12:44:00	419.11	4.68	92,986
12:43:00	419.08	4.65	92,814
12:42:00	419.06	4.63	92,612
12:41:00	419.12	4.69	92,404
12:40:00	419.04	4.61	92,215
12:39:00	419.02	4.59	92,045
12:38:00	419.17	4.74	91,883
12:37:00	418.85	4.42	91,638
12:36:00	418.97	4.54	91,360
12:35:00	418.93	4.50	91,138
12:34:00	418.97	4.54	90,961
12:33:00	418.88	4.45	90,710
12:32:00	418.80	4.37	90,552
12:31:00	418.72	4.29	90,355
12:30:00	418.93	4.50	90,106
12:29:00	419.02	4.59	89,889
12:28:00	418.94	4.51	89,708
12:27:00	418.94	4.51	89,510
12:26:00	419.03	4.60	89,309
12:25:00	419.04	4.61	89,127
12:24:00	419.20	4.77	88,996
12:23:00	419.11	4.68	88,868
12:22:00	419.31	4.88	88,720
12:21:00	419.23	4.80	88,557
12:20:00	419.02	4.59	88,406
12:19:00	419.14	4.71	88,273
12:18:00	418.88	4.45	88,086
12:17:00	418.99	4.56	87,957
12:16:00	418.98	4.55	87,821
12:15:00	419.11	4.68	87,652
12:14:00	418.98	4.55	87,476
12:13:00	419.17	4.74	87,286
12:12:00	419.02	4.59	87,083
12:11:00	418.91	4.48	86,861
12:10:00	419.02	4.59	86,603
12:09:00	419.05	4.62	86,404
12:08:00	419.05	4.62	86,248
12:07:00	419.18	4.75	86,113
12:06:00	418.93	4.50	85,930
12:05:00	419.08	4.65	85,752
12:04:00	419.01	4.58	85,537
12:03:00	418.96	4.53	85,367
12:02:00	418.86	4.43	85,171
12:01:00	418.53	4.10	84,773
12:00:00	418.27	3.84	84,527
11:59:00	418.48	4.05	84,378

시간	현재가	전일비	거래량
11:58:00	418.40	3.97	84,212
11:57:00	418.57	4.14	84,049
11:56:00	418.56	4.13	83,924
11:55:00	418.41	3.98	83,739
11:54:00	418.38	3.95	83,542
11:53:00	418.26	3.83	83,370
11:52:00	418.17	3.74	83,184
11:51:00	418.13	3.70	82,876
11:50:00	417.97	3.54	82,639
11:49:00	417.87	3.44	82,330
11:48:00	417.98	3.55	82,083
11:47:00	417.78	3.35	81,737
11:46:00	417.65	3.22	81,507
11:45:00	417.58	3.15	81,318
11:44:00	417.53	3.10	81,131
11:43:00	417.35	2.92	80,899
11:42:00	417.45	3.02	80,725
11:41:00	417.41	2.98	80,481
11:40:00	417.26	2.83	80,300
11:39:00	417.25	2.82	80,095
11:38:00	417.40	2.97	79,800
11:37:00	417.46	3.03	79,589
11:36:00	417.47	3.04	79,395
11:35:00	417.31	2.88	79,215
11:34:00	417.49	3.06	79,031
11:33:00	417.27	2.84	78,867
11:32:00	417.21	2.78	78,575
11:31:00	417.36	2.93	78,337
11:30:00	417.34	2.91	78,171
11:29:00	417.32	2.89	77,983
11:28:00	417.53	3.10	77,843
11:27:00	417.60	3.17	77,540
11:26:00	417.73	3.30	77,325
11:25:00	417.64	3.21	77,176
11:24:00	417.31	2.88	76,771
11:23:01	417.38	2.95	76,565
11:22:00	417.49	3.06	76,300
11:21:00	417.51	3.08	76,154
11:20:00	417.41	2.98	75,977
11:19:00	417.46	3.03	75,786
11:18:00	417.38	2.95	75,558
11:17:00	417.45	3.02	75,277
11:16:00	417.43	3.00	75,063
11:15:00	417.49	3.06	74,839
11:14:00	417.30	2.87	74,662
11:13:00	417.22	2.79	74,404
11:12:00	417.41	2.98	73,994
11:11:00	417.21	2.78	73,726
11:10:00	417.34	2.91	73,430
11:09:00	417.37	2.94	73,092
11:08:00	417.25	2.82	72,713
11:07:00	417.26	2.83	72,251
11:06:00	417.22	2.79	71,849
11:05:00	417.17	2.74	71,493
11:04:00	417.41	2.98	70,897
11:03:00	417.61	3.18	70,469
11:02:00	417.65	3.22	70,128
11:01:00	417.66	3.23	69,698
11:00:00	418.08	3.65	69,158
10:59:00	418.18	3.75	68,750
10:58:00	418.23	3.80	68,365
10:57:00	418.30	3.87	68,006
10:56:00	418.12	3.69	67,656
10:55:00	418.48	4.05	67,246
10:54:00	418.31	3.88	66,905
10:53:00	418.50	4.07	66,556
10:52:00	418.72	4.29	66,149
10:51:00	418.86	4.43	65,818
10:50:00	418.75	4.32	65,527
10:49:00	418.77	4.34	65,254
10:48:00	418.70	4.27	64,960
10:47:00	418.60	4.17	64,588
10:46:00	418.75	4.32	64,263
10:45:00	418.59	4.16	63,940
10:44:00	418.89	4.46	63,374
10:43:00	419.23	4.80	62,937
10:42:00	419.34	4.91	62,634
10:41:00	419.29	4.86	62,328
10:40:00	419.17	4.74	61,928
10:39:00	419.31	4.88	61,553
10:38:00	419.43	5.00	61,199
10:37:00	419.39	4.96	60,813
10:36:00	419.39	4.96	60,517
10:35:00	419.10	4.67	60,033
10:34:00	419.16	4.73	59,723
10:33:00	419.10	4.67	59,415
10:32:00	419.32	4.89	58,950
10:31:00	419.37	4.94	58,564
10:30:00	419.41	4.98	58,193
10:29:00	419.51	5.08	57,762
10:28:00	419.46	5.03	57,407
10:27:00	419.79	5.36	56,913
10:26:00	419.83	5.40	56,345
10:25:00	419.98	5.55	55,703
10:24:00	419.92	5.49	55,206
10:23:00	419.91	5.48	54,734
10:22:00	420.02	5.59	54,126
10:21:00	419.80	5.37	53,663
10:20:00	419.80	5.37	53,260
10:19:00	419.88	5.45	52,771
10:18:00	419.58	5.15	51,821
10:17:00	419.64	5.21	51,374
10:16:00	419.55	5.12	50,959
10:15:00	419.27	4.84	50,259
10:14:00	419.41	4.98	49,877
10:13:00	419.46	5.03	49,396
10:12:00	419.44	5.01	48,944
10:11:00	419.31	4.88	48,549
10:10:00	418.97	4.54	48,048
10:09:00	418.87	4.44	47,701
10:08:00	418.91	4.48	47,341
10:07:00	418.94	4.51	46,929
10:06:00	418.93	4.50	46,621
10:05:00	418.96	4.53	46,317
10:04:00	419.16	4.73	45,870
10:03:00	419.24	4.81	45,492
10:02:00	419.27	4.84	45,170
10:01:00	419.03	4.60	44,823
10:00:00	418.93	4.50	44,353
09:59:00	418.79	4.36	43,937
09:58:00	418.81	4.38	43,559
09:57:00	419.05	4.62	43,011
09:56:00	419.19	4.76	42,619
09:55:00	419.42	4.99	42,220
09:54:00	419.00	4.57	41,352
09:53:00	418.71	4.28	40,811
09:52:00	418.71	4.28	40,403
09:51:00	418.76	4.33	40,050
09:50:00	418.75	4.32	39,689
09:49:00	418.91	4.48	39,279
09:48:00	418.94	4.51	38,748
09:47:00	418.76	4.33	38,352
09:46:00	418.76	4.33	37,965
09:45:00	418.73	4.30	37,426
09:44:00	418.65	4.22	37,009
09:43:00	418.22	3.79	36,560
09:42:00	417.92	3.49	36,095
09:41:00	418.00	3.57	35,695
09:40:00	417.77	3.34	35,223
09:39:00	418.03	3.60	34,903
09:38:00	418.20	3.77	34,576
09:37:00	418.23	3.80	34,154
09:36:00	418.18	3.75	33,742
09:35:00	418.37	3.94	33,313
09:34:00	417.73	3.30	32,748
09:33:00	417.71	3.28	32,249
09:32:00	417.61	3.18	31,807
09:31:00	417.54	3.11	31,401
09:30:00	417.56	3.13	30,928
09:29:00	417.66	3.23	30,469
09:28:00	417.66	3.23	29,891
09:27:00	417.53	3.10	29,239
09:26:00	417.96	3.53	28,508
09:25:00	418.47	4.04	27,927
09:24:00	418.06	3.63	27,255
09:23:00	417.67	3.24	26,723
09:22:00	417.69	3.26	26,078
09:21:00	418.48	4.05	25,116
09:20:00	419.08	4.65	24,368
09:19:00	419.05	4.62	23,668
09:18:00	419.22	4.79	22,875
09:17:00	418.73	4.30	21,972
09:16:00	418.60	4.17	20,955
09:15:00	418.97	4.54	19,230
09:14:00	418.80	4.37	18,147
09:13:00	418.84	4.41	17,223
09:12:00	418.27	3.84	16,252
09:11:00	417.92	3.49	15,324
09:10:00	418.72	4.29	14,216
09:09:00	418.63	4.20	12,973
09:08:00	418.30	3.87	11,680
09:07:00	418.06	3.63	10,649
09:06:00	418.34	3.91	9,849
09:05:00	418.40	3.97	8,961
09:04:00	417.61	3.18	7,678
09:03:00	417.11	2.68	6,705
09:02:00	416.34	1.91	5,570
09:01:00	417.36	2.93	4,154
09:00:29	418.31	3.88	3,240

지수	전일비	등락률	거래량(천주)	거래대금(백만원)	시가	고가	저가
420.02	5.59	1.35%	143,035	10,698,657	418.31	420.55	416.12

더보기

날짜	종가	전일비	등락률	시가	고가	저가	거래량(천주)
25.07.02	414.43	1.83	-0.44%	415.40	416.57	408.59	156,952
25.07.01	416.26	1.66	+0.40%	417.11	423.07	416.21	169,360
25.06.30	414.60	1.88	+0.46%	415.28	416.98	413.17	141,123
25.06.27	412.72	2.94	-0.71%	415.36	417.82	410.56	145,806
25.06.26	415.66	3.85	-0.92%	419.73	420.60	409.86	197,099
25.06.25	419.51	1.75	+0.42%	421.65	422.01	415.64	227,194
25.06.24	417.76	13.44	+3.32%	411.42	418.14	411.23	236,366
25.06.23	404.32	1.00	-0.25%	400.85	405.25	397.91	211,657
25.06.20	405.32	6.03	+1.51%	400.69	405.37	399.00	215,522
25.06.19	399.29	0.43	+0.11%	401.62	402.54	396.33	155,447
25.06.18	398.86	3.68	+0.93%	392.64	399.94	392.64	154,513
25.06.17	395.18	1.02	+0.26%	395.82	402.33	392.45	219,244
25.06.16	394.16	6.86	+1.77%	388.70	394.40	386.16	165,011
25.06.13	387.30	3.32	-0.85%	392.55	392.88	385.05	203,869
25.06.12	390.62	0.83	+0.21%	390.11	393.02	389.46	219,806
25.06.11	389.79	5.00	+1.30%	387.12	390.02	386.14	167,983
25.06.10	384.79	1.80	+0.47%	385.40	386.81	381.71	211,023
25.06.09	382.99	6.45	+1.71%	381.25	385.03	380.93	188,374
25.06.05	376.54	6.64	+1.80%	372.72	379.60	372.35	174,154
25.06.04	369.90	10.21	+2.84%	365.51	369.95	364.86	169,812
25.06.02	359.69	0.07	+0.02%	358.76	362.96	357.68	112,833
25.05.30	359.62	3.46	-0.95%	361.91	362.84	358.81	204,226
25.05.29	363.08	6.72	+1.89%	359.51	363.29	358.61	153,158
25.05.28	356.36	5.08	+1.45%	353.06	359.46	352.26	161,181
25.05.27	351.28	0.83	-0.24%	349.95	351.84	349.37	126,634
25.05.26	352.11	6.83	+1.98%	346.07	352.11	345.53	117,089
25.05.23	345.28	0.48	+0.14%	346.43	346.87	344.81	108,330
25.05.22	344.80	4.58	-1.31%	347.66	348.02	343.93	108,070
25.05.21	349.38	2.36	+0.68%	349.15	351.03	348.66	99,956
25.05.20	347.02	0.45	+0.13%	349.43	350.04	346.39	101,492
25.05.19	346.57	3.88	-1.11%	348.38	348.86	345.08	93,474
25.05.16	350.45	1.29	+0.37%	350.56	351.23	349.34	105,633
25.05.15	349.16	2.63	-0.75%	350.89	352.60	348.63	93,825
25.05.14	351.79	4.62	+1.33%	350.06	353.00	349.25	118,488
25.05.13	347.17	0.09	+0.03%	346.52	349.18	346.22	114,456
25.05.12	347.08	5.59	+1.64%	343.93	347.08	343.08	117,117
25.05.09	341.49	0.02	+0.01%	342.77	343.14	340.62	88,746
25.05.08	341.47	0.16	+0.05%	342.44	343.55	341.43	124,224