지수/업종

07.01 18:05

지수	전일	783.67	781.50
전일비	등락률	2.17	0.28%
시가/고가/저가		783.65 / 788.38 / 783.29
거래량(천주)	전일동시간대비	971,143	170,033
거래대금(백만원)	전일동시간대비	6,091,749	-204,531
연중 최고	등락률	804.00	2.53%
연중 최저	등락률	638.00	22.83%

시간대별 지수

시간	현재가	전일비	거래량
18:05:50	783.67	2.17	971,143
15:33:00	783.67	2.17	947,966
15:32:09	783.69	2.19	947,663
15:31:09	783.69	2.19	947,663
15:30:09	783.69	2.19	940,822
15:29:09	783.71	2.21	937,931
15:28:00	783.71	2.21	937,931
15:27:00	783.71	2.21	937,931
15:26:09	783.71	2.21	937,931
15:25:09	783.71	2.21	937,931
15:24:09	783.71	2.21	937,931
15:23:09	783.71	2.21	937,931
15:22:09	783.71	2.21	937,931
15:21:00	783.71	2.21	937,931
15:20:10	783.71	2.21	937,931
15:19:09	783.53	2.03	934,731
15:18:09	783.46	1.96	931,584
15:17:09	783.51	2.01	929,397
15:16:09	783.57	2.07	927,056
15:15:00	783.98	2.48	923,399
15:14:00	783.75	2.25	920,504
15:13:09	783.55	2.05	918,810
15:12:09	783.52	2.02	916,862
15:11:09	783.58	2.08	915,032
15:10:09	783.84	2.34	913,277
15:09:00	783.70	2.20	910,945
15:08:00	784.08	2.58	909,114
15:07:09	784.04	2.54	906,982
15:06:09	783.97	2.47	904,875
15:05:09	783.97	2.47	903,004
15:04:09	783.83	2.33	900,915
15:03:09	784.01	2.51	899,077
15:02:00	784.21	2.71	896,847
15:01:09	784.19	2.69	895,142
15:00:09	783.94	2.44	893,156
14:59:09	783.79	2.29	891,275
14:58:09	783.82	2.32	889,611
14:57:00	783.70	2.20	887,438
14:56:00	783.57	2.07	885,849
14:55:09	783.60	2.10	884,546
14:54:09	783.85	2.35	882,978
14:53:09	783.72	2.22	881,466
14:52:09	783.66	2.16	879,548
14:51:00	783.76	2.26	877,629
14:50:00	783.66	2.16	875,663
14:49:09	783.70	2.20	874,032
14:48:09	783.70	2.20	872,618
14:47:09	783.68	2.18	870,504
14:46:09	783.67	2.17	868,326
14:45:00	783.83	2.33	866,050
14:44:00	783.79	2.29	863,450
14:43:10	784.09	2.59	861,871
14:42:09	784.34	2.84	859,650
14:41:09	784.37	2.87	857,405
14:40:09	784.25	2.75	855,121
14:39:09	784.92	3.42	852,448
14:38:00	785.45	3.95	849,087
14:37:00	785.66	4.16	845,507
14:36:09	785.93	4.43	843,771
14:35:09	786.12	4.62	840,656
14:34:09	786.23	4.73	837,201
14:33:09	786.42	4.92	834,939
14:32:00	786.38	4.88	832,736
14:31:00	786.36	4.86	830,882
14:30:09	786.16	4.66	829,158
14:29:09	786.27	4.77	826,798
14:28:09	786.38	4.88	824,435
14:27:09	786.36	4.86	822,406
14:26:09	786.43	4.93	820,182
14:25:00	786.43	4.93	818,156
14:24:10	786.42	4.92	816,102
14:23:09	786.51	5.01	813,347
14:22:09	786.48	4.98	811,289
14:21:09	786.41	4.91	809,554
14:20:09	786.58	5.08	807,564
14:19:00	786.67	5.17	804,170
14:18:00	786.80	5.30	800,760
14:17:09	786.97	5.47	798,639
14:16:09	786.76	5.26	796,221
14:15:09	786.84	5.34	794,438
14:14:09	786.83	5.33	792,646
14:13:00	786.66	5.16	790,491
14:12:00	786.57	5.07	787,788
14:11:09	786.55	5.05	786,317
14:10:09	786.54	5.04	783,973
14:09:09	786.51	5.01	781,596
14:08:09	786.40	4.90	779,277
14:07:09	786.58	5.08	777,814
14:06:00	786.62	5.12	775,701
14:05:10	786.59	5.09	774,010
14:04:09	786.87	5.37	771,790
14:03:09	787.05	5.55	769,923
14:02:09	787.07	5.57	768,055
14:01:09	787.21	5.71	766,100
14:00:00	787.31	5.81	761,880
13:59:00	787.69	6.19	760,390
13:58:09	787.57	6.07	759,086
13:57:09	787.61	6.11	756,943
13:56:09	787.66	6.16	754,548
13:55:09	787.61	6.11	751,780
13:54:00	787.39	5.89	749,242
13:53:00	787.39	5.89	747,952
13:52:09	787.47	5.97	745,481
13:51:09	787.32	5.82	743,795
13:50:09	787.42	5.92	742,068
13:49:09	787.32	5.82	740,140
13:48:00	787.29	5.79	738,404
13:47:00	787.41	5.91	736,626
13:46:09	787.59	6.09	735,294
13:45:09	787.44	5.94	733,865
13:44:09	787.57	6.07	732,450
13:43:09	787.56	6.06	730,897
13:42:00	787.51	6.01	728,826
13:41:00	787.48	5.98	726,738
13:40:09	787.53	6.03	725,268
13:39:09	787.50	6.00	723,261
13:38:09	787.54	6.04	720,945
13:37:09	787.46	5.96	719,176
13:36:00	787.32	5.82	717,525
13:35:00	787.30	5.80	716,427
13:34:09	787.41	5.91	715,329
13:33:09	787.45	5.95	713,872
13:32:09	787.59	6.09	712,490
13:31:09	787.50	6.00	710,712
13:30:00	787.36	5.86	708,348
13:29:00	787.50	6.00	706,977
13:28:09	787.47	5.97	705,711
13:27:09	787.42	5.92	704,304
13:26:09	787.53	6.03	702,698
13:25:09	787.85	6.35	700,961
13:24:00	787.83	6.33	699,265
13:23:00	787.60	6.10	697,829
13:22:09	787.66	6.16	696,488
13:21:09	787.50	6.00	695,019
13:20:09	787.46	5.96	693,743
13:19:09	787.40	5.90	692,236
13:18:09	787.44	5.94	690,531
13:17:00	787.49	5.99	688,718
13:16:00	787.44	5.94	686,942
13:15:09	787.45	5.95	685,459
13:14:09	787.42	5.92	683,508
13:13:09	787.17	5.67	681,722
13:12:09	787.13	5.63	680,184
13:11:00	787.07	5.57	678,351
13:10:00	787.05	5.55	676,916
13:09:09	786.89	5.39	675,710
13:08:09	786.95	5.45	674,098
13:07:09	786.90	5.40	672,350
13:06:09	786.94	5.44	670,487
13:05:00	787.00	5.50	668,267
13:04:00	786.92	5.42	666,387
13:03:10	786.76	5.26	664,399
13:02:09	786.70	5.20	662,129
13:01:09	786.67	5.17	659,923
13:00:09	786.75	5.25	658,382
12:59:09	786.69	5.19	656,756
12:58:00	786.75	5.25	654,932
12:57:00	786.56	5.06	652,627
12:56:09	786.57	5.07	650,587
12:55:09	786.57	5.07	647,861
12:54:09	786.56	5.06	645,215
12:53:09	786.53	5.03	643,259
12:52:00	786.51	5.01	640,862
12:51:00	786.44	4.94	638,405
12:50:09	786.53	5.03	636,595
12:49:09	786.42	4.92	634,778
12:48:09	786.48	4.98	632,790
12:47:09	786.46	4.96	630,792
12:46:00	786.72	5.22	628,274
12:45:00	786.77	5.27	625,527
12:44:09	786.83	5.33	622,408
12:43:09	786.87	5.37	620,504
12:42:09	787.01	5.51	618,727
12:41:09	787.15	5.65	615,872
12:40:09	787.17	5.67	613,399
12:39:00	787.19	5.69	610,358
12:38:00	787.18	5.68	608,538
12:37:09	787.14	5.64	606,809
12:36:09	787.10	5.60	604,092
12:35:09	787.21	5.71	602,220
12:34:09	787.11	5.61	600,629
12:33:00	786.89	5.39	598,902
12:32:00	786.98	5.48	597,364
12:31:09	786.98	5.48	595,885
12:30:09	787.02	5.52	593,077
12:29:09	787.13	5.63	590,968
12:28:09	787.22	5.72	589,202
12:27:00	787.31	5.81	586,659
12:26:00	787.33	5.83	584,884
12:25:09	787.42	5.92	582,736
12:24:09	787.44	5.94	581,012
12:23:09	787.37	5.87	577,263
12:22:09	787.37	5.87	574,051
12:21:09	787.38	5.88	571,827
12:20:00	787.54	6.04	569,464
12:19:00	787.54	6.04	566,990
12:18:09	787.64	6.14	564,864
12:17:09	787.61	6.11	563,246

시간	현재가	전일비	거래량
12:16:09	787.56	6.06	561,189
12:15:09	787.56	6.06	559,670
12:14:00	787.40	5.90	558,253
12:13:00	787.39	5.89	557,038
12:12:09	787.53	6.03	555,887
12:11:09	787.63	6.13	554,468
12:10:09	787.61	6.11	553,031
12:09:09	787.63	6.13	550,917
12:08:09	787.65	6.15	549,459
12:07:00	787.58	6.08	547,582
12:06:10	787.67	6.17	546,055
12:05:09	787.71	6.21	544,458
12:04:09	787.84	6.34	542,731
12:03:09	787.86	6.36	541,205
12:02:09	787.80	6.30	539,447
12:01:00	787.93	6.43	536,779
12:00:00	787.83	6.33	535,081
11:59:09	787.74	6.24	533,514
11:58:09	787.72	6.22	530,888
11:57:09	787.61	6.11	528,731
11:56:09	787.64	6.14	527,089
11:55:00	787.47	5.97	525,071
11:54:00	787.55	6.05	523,272
11:53:09	787.59	6.09	521,824
11:52:09	787.64	6.14	520,460
11:51:09	787.75	6.25	518,571
11:50:09	787.89	6.39	517,085
11:49:00	787.87	6.37	514,820
11:48:00	787.63	6.13	512,935
11:47:09	787.29	5.79	511,510
11:46:09	787.44	5.94	509,931
11:45:09	787.61	6.11	508,594
11:44:09	787.64	6.14	507,134
11:43:00	787.88	6.38	504,752
11:42:00	788.03	6.53	502,708
11:41:09	788.06	6.56	500,974
11:40:09	787.87	6.37	499,545
11:39:09	787.62	6.12	498,113
11:38:09	787.44	5.94	495,965
11:37:00	787.27	5.77	493,809
11:36:00	787.13	5.63	492,191
11:35:09	787.09	5.59	491,117
11:34:09	787.07	5.57	489,783
11:33:09	786.89	5.39	488,023
11:32:09	787.02	5.52	486,540
11:31:09	787.08	5.58	484,822
11:30:00	786.91	5.41	482,869
11:29:00	786.98	5.48	481,024
11:28:09	786.91	5.41	479,126
11:27:09	786.96	5.46	476,797
11:26:09	787.17	5.67	474,598
11:25:09	787.18	5.68	473,172
11:24:00	787.09	5.59	470,710
11:23:00	787.32	5.82	468,917
11:22:09	787.31	5.81	467,418
11:21:09	787.24	5.74	465,244
11:20:09	787.31	5.81	463,168
11:19:09	787.20	5.70	461,184
11:18:00	787.24	5.74	459,009
11:17:00	787.17	5.67	457,017
11:16:09	787.15	5.65	454,738
11:15:09	787.14	5.64	453,112
11:14:09	787.05	5.55	451,705
11:13:09	786.92	5.42	449,678
11:12:09	786.81	5.31	447,509
11:11:00	786.50	5.00	445,408
11:10:00	786.66	5.16	443,435
11:09:09	786.58	5.08	441,851
11:08:09	786.59	5.09	440,362
11:07:09	786.55	5.05	438,926
11:06:09	786.57	5.07	437,414
11:05:00	786.67	5.17	435,698
11:04:00	786.76	5.26	434,430
11:03:09	786.83	5.33	433,130
11:02:09	786.99	5.49	431,111
11:01:09	787.03	5.53	429,453
11:00:09	787.10	5.60	427,885
10:59:00	786.99	5.49	425,708
10:58:00	787.02	5.52	424,027
10:57:09	786.82	5.32	422,731
10:56:09	786.69	5.19	421,025
10:55:09	786.78	5.28	419,593
10:54:09	786.78	5.28	418,015
10:53:00	786.71	5.21	415,286
10:52:00	786.68	5.18	413,729
10:51:09	786.77	5.27	412,138
10:50:09	786.87	5.37	410,879
10:49:09	786.75	5.25	409,074
10:48:09	786.68	5.18	407,471
10:47:00	786.62	5.12	405,918
10:46:00	786.69	5.19	404,306
10:45:09	786.59	5.09	402,899
10:44:09	786.60	5.10	401,031
10:43:09	786.48	4.98	399,102
10:42:09	786.46	4.96	397,209
10:41:00	786.69	5.19	394,717
10:40:00	786.71	5.21	392,859
10:39:09	786.50	5.00	391,453
10:38:09	786.56	5.06	389,190
10:37:09	786.70	5.20	387,192
10:36:09	786.65	5.15	385,110
10:35:09	786.81	5.31	382,736
10:34:00	786.85	5.35	380,727
10:33:09	786.56	5.06	379,278
10:32:09	786.63	5.13	377,448
10:31:09	786.55	5.05	375,644
10:30:09	786.61	5.11	373,712
10:29:00	786.65	5.15	371,195
10:28:00	786.66	5.16	369,026
10:27:09	786.73	5.23	367,264
10:26:09	786.74	5.24	364,993
10:25:09	786.50	5.00	362,769
10:24:09	786.60	5.10	360,785
10:23:00	786.20	4.70	358,044
10:22:00	786.46	4.96	355,909
10:21:09	786.73	5.23	353,454
10:20:09	787.19	5.69	350,127
10:19:09	786.79	5.29	347,396
10:18:09	786.58	5.08	344,960
10:17:00	786.30	4.80	341,760
10:16:00	786.09	4.59	339,118
10:15:10	786.23	4.73	337,149
10:14:09	786.05	4.55	334,575
10:13:09	786.13	4.63	331,474
10:12:09	786.60	5.10	328,593
10:11:09	786.60	5.10	325,675
10:10:00	786.30	4.80	322,148
10:09:10	786.27	4.77	319,734
10:08:09	786.37	4.87	316,801
10:07:09	786.05	4.55	313,849
10:06:09	785.77	4.27	310,636
10:05:09	785.89	4.39	307,267
10:04:00	785.84	4.34	302,345
10:03:10	785.83	4.33	299,240
10:02:09	786.04	4.54	295,412
10:01:09	786.10	4.60	291,699
10:00:09	786.13	4.63	286,824
09:59:09	786.46	4.96	283,346
09:58:00	786.65	5.15	279,142
09:57:00	786.69	5.19	275,879
09:56:09	786.85	5.35	273,241
09:55:09	786.77	5.27	269,675
09:54:09	787.49	5.99	266,516
09:53:09	788.19	6.69	261,706
09:52:00	788.12	6.62	257,083
09:51:00	788.08	6.58	252,657
09:50:09	787.34	5.84	249,654
09:49:09	786.94	5.44	246,179
09:48:09	786.92	5.42	242,129
09:47:09	786.62	5.12	238,846
09:46:00	786.34	4.84	234,779
09:45:10	786.00	4.50	231,110
09:44:09	786.26	4.76	227,339
09:43:09	786.43	4.93	223,280
09:42:09	786.77	5.27	219,876
09:41:09	786.94	5.44	216,932
09:40:00	786.99	5.49	212,974
09:39:00	787.15	5.65	209,920
09:38:09	786.64	5.14	207,288
09:37:09	786.49	4.99	203,505
09:36:09	786.66	5.16	199,773
09:35:09	786.69	5.19	196,593
09:34:00	786.73	5.23	191,993
09:33:00	786.81	5.31	188,155
09:32:09	786.29	4.79	184,641
09:31:09	785.92	4.42	181,318
09:30:09	785.82	4.32	177,217
09:29:09	785.81	4.31	172,631
09:28:00	785.27	3.77	167,842
09:27:00	785.02	3.52	164,109
09:26:10	785.24	3.74	160,987
09:25:09	784.88	3.38	156,379
09:24:09	785.08	3.58	152,172
09:23:09	784.93	3.43	147,522
09:22:09	785.43	3.93	142,432
09:21:00	785.85	4.35	137,584
09:20:10	785.60	4.10	134,671
09:19:09	785.78	4.28	130,519
09:18:09	784.84	3.34	124,242
09:17:09	784.15	2.65	119,900
09:16:09	783.76	2.26	114,667
09:15:00	784.60	3.10	107,103
09:14:00	784.86	3.36	100,091
09:13:09	785.43	3.93	94,934
09:12:09	785.38	3.88	89,875
09:11:09	785.84	4.34	84,635
09:10:09	786.53	5.03	79,106
09:09:00	786.31	4.81	72,294
09:08:00	786.16	4.66	66,474
09:07:09	786.07	4.57	61,394
09:06:09	785.92	4.42	55,315
09:05:09	785.29	3.79	47,920
09:04:09	785.35	3.85	39,595
09:03:00	784.80	3.30	30,726
09:02:00	784.09	2.59	24,035
09:01:10	783.54	2.04	16,723
09:00:29	783.65	2.15	10,042

지수	전일비	등락률	거래량(천주)	거래대금(백만원)	시가	고가	저가
783.67	2.17	0.28%	971,143	6,091,749	783.65	788.38	783.29

더보기

날짜	종가	전일비	등락률	시가	고가	저가	거래량(천주)
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
25.05.14	739.05	7.17	+0.98%	732.20	739.05	726.51	970,914
25.05.13	731.88	6.48	+0.89%	731.11	735.85	730.76	1,151,962
25.05.12	725.40	2.88	+0.40%	724.47	727.56	719.23	1,016,088
25.05.09	722.52	7.07	-0.97%	731.01	731.01	719.83	852,590
25.05.08	729.59	6.78	+0.94%	725.81	730.72	725.81	730,302
25.05.07	722.81	0.95	+0.13%	722.41	722.81	714.80	744,460