지수/업종
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 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
[단독]10만원 해피머니상품권, 8000원만 돌려준다…상테크족 날벼락 맞는 이유는
-
2
[부고] 조윤서(여신금융협회 지원본부장)씨 모친상
-
3
글로벌 자산배분 전략가 “한국 주식 이제 접겠다”…쓴소리 한 이유는
-
4
'인텔 구하기'에 TSMC 끌어들인 트럼프…美 공장짓는 삼성도 가시권
-
5
[월가월부] ETF 수익률 200% 넘었는데…월가선 거품론 나오는 팰런티어
-
6
호주, 주택 가격 급등에 2년간 외국인 투자 금지 예고
-
7
오세훈 "진짜 청년정책은 공정한 일터…노동시장 정의 세워야"(종합)
-
8
[월가월부] 관세 전쟁 속 커지는 ‘LNG’ 주목도···천연가스 관련주 ‘들썩’
-
9
뉴노멀 된 청년 고용한파…체감실업률·고용률 4년만에 최대 악화
-
10
몸값 낮춘 서울보증보험 수요예측…상장 재도전 시동