지수/업종
지수 | 전일 | 797.13 | 790.36 |
전일비 | 등락률 | 6.77 | 0.86% |
시가/고가/저가 | 794.64 / 797.38 / 792.05 | ||
거래량(천주) | 전일동시간대비 | 267,850 | 7,510 |
거래대금(백만원) | 전일동시간대비 | 1,876,440 | 164,879 |
연중 최고 | 등락률 | 804.00 | 0.85% |
연중 최저 | 등락률 | 638.00 | 24.94% |
시간대별 지수
시간 | 현재가 | 전일비 | 거래량 |
---|---|---|---|
09:50:09 | 797.07 | 6.71 | 265,418 |
09:49:09 | 797.12 | 6.76 | 263,149 |
09:48:00 | 797.29 | 6.93 | 260,191 |
09:47:00 | 796.81 | 6.45 | 256,934 |
09:46:09 | 796.55 | 6.19 | 254,587 |
09:45:09 | 796.84 | 6.48 | 251,929 |
09:44:09 | 796.97 | 6.61 | 248,752 |
09:43:09 | 796.68 | 6.32 | 245,215 |
09:42:00 | 796.51 | 6.15 | 241,031 |
09:41:00 | 796.93 | 6.57 | 237,886 |
09:40:09 | 796.50 | 6.14 | 234,342 |
09:39:09 | 796.47 | 6.11 | 230,481 |
09:38:09 | 796.38 | 6.02 | 228,087 |
09:37:09 | 796.08 | 5.72 | 225,374 |
09:36:09 | 796.07 | 5.71 | 222,165 |
09:35:00 | 795.77 | 5.41 | 218,513 |
09:34:10 | 795.66 | 5.30 | 215,191 |
09:33:09 | 795.45 | 5.09 | 210,956 |
09:32:09 | 795.16 | 4.80 | 206,975 |
09:31:09 | 795.02 | 4.66 | 202,959 |
09:30:09 | 794.29 | 3.93 | 197,885 |
09:29:00 | 793.85 | 3.49 | 189,217 |
09:28:09 | 793.50 | 3.14 | 186,449 |
09:27:09 | 793.74 | 3.38 | 182,210 |
09:26:09 | 793.40 | 3.04 | 177,549 |
09:25:09 | 793.44 | 3.08 | 171,336 |
시간 | 현재가 | 전일비 | 거래량 |
---|---|---|---|
09:24:09 | 794.47 | 4.11 | 167,631 |
09:23:00 | 794.29 | 3.93 | 163,472 |
09:22:10 | 794.52 | 4.16 | 159,585 |
09:21:09 | 794.43 | 4.07 | 154,908 |
09:20:09 | 794.37 | 4.01 | 150,133 |
09:19:09 | 793.99 | 3.63 | 143,774 |
09:18:09 | 793.89 | 3.53 | 135,191 |
09:17:00 | 794.00 | 3.64 | 130,396 |
09:16:10 | 793.73 | 3.37 | 126,211 |
09:15:09 | 793.51 | 3.15 | 120,481 |
09:14:09 | 793.60 | 3.24 | 115,597 |
09:13:09 | 793.19 | 2.83 | 111,064 |
09:12:09 | 792.66 | 2.30 | 106,824 |
09:11:00 | 792.89 | 2.53 | 100,575 |
09:10:00 | 792.26 | 1.90 | 94,165 |
09:09:09 | 792.09 | 1.73 | 88,301 |
09:08:09 | 793.33 | 2.97 | 81,694 |
09:07:09 | 793.19 | 2.83 | 74,243 |
09:06:09 | 793.21 | 2.85 | 67,059 |
09:05:00 | 793.41 | 3.05 | 57,884 |
09:04:00 | 793.78 | 3.42 | 45,196 |
09:03:09 | 794.07 | 3.71 | 35,549 |
09:02:09 | 795.16 | 4.80 | 25,792 |
09:01:09 | 794.24 | 3.88 | 18,667 |
09:00:29 | 794.64 | 4.28 | 11,922 |
지수 | 전일비 | 등락률 | 거래량(천주) | 거래대금(백만원) | 시가 | 고가 | 저가 |
---|---|---|---|---|---|---|---|
797.13 | 6.77 | 0.86% | 267,850 | 1,876,440 | 794.64 | 797.38 | 792.05 |
더보기
~
더보기
날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량(천주) |
---|---|---|---|---|---|---|---|
25.07.09 | 790.36 | 6.12 | +0.78% | 786.33 | 790.36 | 783.48 | 860,877 |
25.07.08 | 784.24 | 5.78 | +0.74% | 779.28 | 784.37 | 775.57 | 1,205,278 |
25.07.07 | 778.46 | 2.66 | +0.34% | 774.19 | 779.98 | 771.46 | 1,416,112 |
25.07.04 | 775.80 | 17.53 | -2.21% | 792.65 | 793.77 | 775.58 | 1,131,389 |
25.07.03 | 793.33 | 11.16 | +1.43% | 785.77 | 793.61 | 783.53 | 1,087,733 |
25.07.02 | 782.17 | 1.50 | -0.19% | 784.73 | 787.11 | 769.91 | 945,636 |
25.07.01 | 783.67 | 2.17 | +0.28% | 783.65 | 788.38 | 783.29 | 971,143 |
25.06.30 | 781.50 | 0.06 | -0.01% | 783.53 | 784.65 | 778.58 | 801,110 |
25.06.27 | 781.56 | 6.39 | -0.81% | 789.93 | 790.67 | 778.60 | 888,662 |
25.06.26 | 787.95 | 10.26 | -1.29% | 799.21 | 799.21 | 779.72 | 938,620 |
25.06.25 | 798.21 | 2.72 | -0.34% | 802.92 | 803.93 | 793.03 | 1,165,502 |
25.06.24 | 800.93 | 16.14 | +2.06% | 796.06 | 801.34 | 794.87 | 1,076,177 |
25.06.23 | 784.79 | 6.74 | -0.85% | 779.67 | 784.79 | 772.91 | 991,616 |
25.06.20 | 791.53 | 9.02 | +1.15% | 783.63 | 791.53 | 780.65 | 1,110,932 |
25.06.19 | 782.51 | 2.78 | +0.36% | 783.29 | 783.30 | 776.21 | 1,103,659 |
25.06.18 | 779.73 | 4.08 | +0.53% | 772.60 | 781.35 | 772.60 | 1,006,940 |
25.06.17 | 775.65 | 1.61 | -0.21% | 780.08 | 785.76 | 766.56 | 1,136,678 |
25.06.16 | 777.26 | 8.40 | +1.09% | 767.64 | 777.68 | 763.81 | 1,111,396 |
25.06.13 | 768.86 | 20.59 | -2.61% | 792.68 | 792.68 | 761.42 | 1,096,005 |
25.06.12 | 789.45 | 3.16 | +0.40% | 786.27 | 793.20 | 784.96 | 1,288,366 |
25.06.11 | 786.29 | 15.09 | +1.96% | 775.43 | 787.06 | 774.84 | 1,566,716 |
25.06.10 | 771.20 | 6.99 | +0.91% | 767.91 | 771.20 | 761.36 | 1,351,928 |
25.06.09 | 764.21 | 7.98 | +1.06% | 759.27 | 764.92 | 757.29 | 1,055,301 |
25.06.05 | 756.23 | 6.02 | +0.80% | 751.59 | 761.17 | 750.17 | 861,274 |
25.06.04 | 750.21 | 9.92 | +1.34% | 749.13 | 752.75 | 747.35 | 853,355 |
25.06.02 | 740.29 | 5.94 | +0.81% | 735.14 | 741.41 | 733.97 | 846,169 |
25.05.30 | 734.35 | 1.94 | -0.26% | 735.26 | 737.43 | 732.55 | 907,815 |
25.05.29 | 736.29 | 7.50 | +1.03% | 733.22 | 736.29 | 731.64 | 886,683 |
25.05.28 | 728.79 | 1.68 | +0.23% | 731.06 | 733.48 | 727.60 | 974,172 |
25.05.27 | 727.11 | 1.84 | +0.25% | 727.00 | 727.16 | 723.66 | 848,891 |
25.05.26 | 725.27 | 9.29 | +1.30% | 718.48 | 726.93 | 716.86 | 825,199 |
25.05.23 | 715.98 | 1.69 | -0.24% | 720.50 | 720.50 | 713.22 | 985,285 |
25.05.22 | 717.67 | 5.95 | -0.82% | 720.96 | 720.96 | 714.71 | 1,068,237 |
25.05.21 | 723.62 | 8.07 | +1.13% | 720.64 | 726.68 | 719.96 | 846,439 |
25.05.20 | 715.55 | 1.80 | +0.25% | 719.36 | 722.17 | 715.12 | 1,018,198 |
25.05.19 | 713.75 | 11.32 | -1.56% | 721.27 | 721.31 | 710.47 | 1,319,287 |
25.05.16 | 725.07 | 8.16 | -1.11% | 734.38 | 734.38 | 722.99 | 1,124,174 |
25.05.15 | 733.23 | 5.82 | -0.79% | 738.15 | 738.28 | 732.59 | 1,108,973 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.