지수/업종

02.14 18:05
지수 전일 756.32 749.28
전일비 등락률 7.04 0.94%
시가/고가/저가 752.08 / 758.72 / 752.04
거래량(천주) 전일동시간대비 901,115 101,756
거래대금(백만원) 전일동시간대비 10,084,981 1,858,643
연중 최고 등락률 759.00 0.35%
연중 최저 등락률 676.00 11.88%

시간대별 지수

시간 현재가 전일비 거래량
18:05:39 756.32 7.04 901,115
15:32:09 756.32 7.04 883,667
15:31:09 756.32 7.04 883,660
15:30:00 755.82 6.54 872,565
15:29:00 755.82 6.54 872,565
15:28:00 755.82 6.54 872,565
15:27:09 755.82 6.54 872,565
15:26:09 755.82 6.54 872,565
15:25:09 755.82 6.54 872,565
15:24:00 755.82 6.54 872,565
15:23:09 755.82 6.54 872,565
15:22:09 755.82 6.54 872,565
15:21:09 755.82 6.54 872,565
15:20:09 755.82 6.54 872,565
15:19:00 755.32 6.04 868,487
15:18:00 755.43 6.15 864,984
15:17:09 755.54 6.26 862,440
15:16:09 756.03 6.75 859,259
15:15:09 756.51 7.23 856,766
15:14:00 756.72 7.44 853,982
15:13:00 756.47 7.19 851,624
15:12:09 756.31 7.03 849,878
15:11:09 756.46 7.18 847,672
15:10:09 756.63 7.35 845,442
15:09:09 756.77 7.49 842,966
15:08:00 757.04 7.76 840,517
15:07:09 757.08 7.80 838,788
15:06:09 756.92 7.64 836,762
15:05:09 757.06 7.78 834,784
15:04:09 757.14 7.86 832,965
15:03:00 757.15 7.87 830,689
15:02:00 757.00 7.72 828,524
15:01:09 757.06 7.78 826,405
15:00:09 757.45 8.17 823,340
14:59:09 757.42 8.14 820,288
14:58:09 757.41 8.13 818,445
14:57:00 757.34 8.06 816,391
14:56:00 757.27 7.99 814,406
14:55:09 757.21 7.93 812,679
14:54:09 757.48 8.20 810,042
14:53:09 757.75 8.47 807,957
14:52:00 757.61 8.33 805,819
14:51:00 757.72 8.44 803,916
14:50:09 757.79 8.51 802,340
14:49:09 757.90 8.62 800,371
14:48:09 757.77 8.49 798,303
14:47:09 757.87 8.59 795,272
14:46:00 757.98 8.70 792,228
14:45:00 757.89 8.61 790,712
14:44:09 757.83 8.55 789,449
14:43:09 757.87 8.59 787,816
14:42:09 757.90 8.62 786,391
14:41:00 757.76 8.48 785,047
14:40:00 757.78 8.50 783,808
14:39:09 757.96 8.68 782,801
14:38:09 757.84 8.56 781,558
14:37:09 757.59 8.31 780,312
14:36:00 757.61 8.33 778,740
14:35:10 757.69 8.41 777,466
14:34:09 757.67 8.39 776,128
14:33:09 757.63 8.35 774,816
14:32:09 757.89 8.61 773,319
14:31:00 757.95 8.67 771,854
14:30:00 757.44 8.16 770,028
14:29:09 757.62 8.34 768,863
14:28:09 757.84 8.56 767,522
14:27:09 757.99 8.71 765,863
14:26:00 758.25 8.97 764,011
14:25:00 758.58 9.30 762,586
14:24:09 758.69 9.41 761,397
14:23:09 758.19 8.91 760,041
14:22:09 758.19 8.91 758,712
14:21:09 757.95 8.67 757,163
14:20:00 757.75 8.47 755,714
14:19:00 757.69 8.41 754,449
14:18:09 757.72 8.44 753,147
14:17:09 757.69 8.41 751,899
14:16:09 757.70 8.42 750,644
14:15:09 757.87 8.59 749,272
14:14:00 758.03 8.75 747,372
14:13:09 758.03 8.75 746,256
14:12:09 758.08 8.80 744,714
14:11:09 758.15 8.87 743,284
14:10:00 758.26 8.98 741,105
14:09:10 758.14 8.86 739,689
14:08:09 758.20 8.92 738,321
14:07:09 758.14 8.86 736,637
14:06:09 758.01 8.73 734,705
14:05:00 757.97 8.69 732,355
14:04:10 758.14 8.86 730,813
14:03:09 757.91 8.63 728,891
14:02:09 757.80 8.52 726,432
14:01:09 757.87 8.59 724,403
14:00:09 757.72 8.44 721,736
13:59:00 757.70 8.42 718,891
13:58:09 757.55 8.27 716,585
13:57:09 757.58 8.30 713,692
13:56:09 757.60 8.32 712,171
13:55:09 757.60 8.32 710,387
13:54:00 757.44 8.16 707,813
13:53:09 757.39 8.11 705,116
13:52:09 757.66 8.38 702,476
13:51:09 757.96 8.68 700,090
13:50:09 758.14 8.86 697,819
13:49:00 758.45 9.17 695,759
13:48:00 758.24 8.96 694,268
13:47:09 758.35 9.07 692,959
13:46:09 758.49 9.21 690,685
13:45:09 758.26 8.98 688,394
13:44:09 758.17 8.89 686,496
13:43:00 758.27 8.99 684,313
13:42:00 758.17 8.89 682,685
13:41:09 758.12 8.84 681,355
13:40:09 758.26 8.98 679,316
13:39:09 758.19 8.91 677,074
13:38:09 758.22 8.94 675,073
13:37:00 758.00 8.72 673,147
13:36:00 757.63 8.35 671,158
13:35:09 757.71 8.43 669,453
13:34:09 757.94 8.66 667,514
13:33:09 758.11 8.83 665,010
13:32:09 757.93 8.65 663,037
13:31:00 757.72 8.44 661,116
13:30:10 757.63 8.35 658,601
13:29:09 757.54 8.26 656,058
13:28:09 757.51 8.23 654,506
13:27:09 757.56 8.28 652,971
13:26:00 757.67 8.39 651,092
13:25:00 757.42 8.14 649,423
13:24:09 757.39 8.11 647,924
13:23:09 757.44 8.16 646,526
13:22:09 757.46 8.18 644,926
13:21:09 757.40 8.12 643,266
13:20:00 757.20 7.92 641,120
13:19:00 757.31 8.03 639,520
13:18:09 757.23 7.95 637,893
13:17:09 757.19 7.91 636,372
13:16:09 757.07 7.79 635,353
13:15:09 757.00 7.72 634,102
13:14:00 757.14 7.86 632,461
13:13:10 757.38 8.10 631,040
13:12:09 757.17 7.89 629,343
13:11:09 757.35 8.07 627,655
13:10:09 757.58 8.30 626,282
13:09:09 757.77 8.49 624,691
13:08:00 757.74 8.46 622,751
13:07:09 757.88 8.60 621,440
13:06:09 757.65 8.37 620,011
13:05:09 757.73 8.45 618,195
13:04:09 757.76 8.48 616,777
13:03:00 757.83 8.55 615,431
13:02:00 757.73 8.45 614,352
13:01:09 757.72 8.44 613,297
13:00:09 757.53 8.25 611,866
12:59:09 757.48 8.20 609,882
12:58:09 757.37 8.09 608,408
12:57:00 757.06 7.78 606,562
12:56:00 757.09 7.81 605,401
12:55:09 757.03 7.75 604,210
12:54:09 757.29 8.01 602,940
12:53:09 757.15 7.87 601,621
12:52:09 757.35 8.07 600,037
12:51:00 757.39 8.11 598,396
12:50:00 757.31 8.03 596,788
12:49:10 757.18 7.90 595,398
12:48:09 756.97 7.69 593,931
12:47:09 757.02 7.74 592,304
12:46:09 756.94 7.66 591,093
12:45:00 756.82 7.54 589,707
12:44:00 756.76 7.48 588,745
12:43:09 756.74 7.46 587,998
12:42:09 756.77 7.49 587,071
12:41:09 756.72 7.44 585,931
12:40:09 756.67 7.39 584,965
12:39:00 756.37 7.09 583,613
12:38:00 756.30 7.02 582,429
12:37:09 756.36 7.08 581,226
12:36:09 756.33 7.05 580,065
12:35:09 756.15 6.87 579,024
12:34:09 756.11 6.83 578,013
12:33:00 756.12 6.84 576,938
12:32:00 756.07 6.79 575,935
12:31:09 756.06 6.78 575,031
12:30:09 756.05 6.77 573,852
12:29:09 756.01 6.73 572,832
12:28:09 755.94 6.66 571,606
12:27:00 755.85 6.57 570,142
12:26:00 755.88 6.60 568,814
12:25:09 755.84 6.56 567,534
12:24:09 755.84 6.56 566,096
12:23:09 755.84 6.56 564,848
12:22:09 755.90 6.62 563,797
12:21:00 755.90 6.62 562,406
12:20:10 755.94 6.66 561,183
12:19:09 755.90 6.62 559,794
12:18:09 755.94 6.66 558,678
12:17:09 755.84 6.56 557,340
시간 현재가 전일비 거래량
12:15:00 755.79 6.51 554,317
12:14:00 755.88 6.60 552,902
12:13:09 756.00 6.72 551,871
12:12:09 755.98 6.70 550,574
12:11:09 756.03 6.75 549,471
12:10:09 756.03 6.75 548,453
12:09:00 756.08 6.80 547,312
12:08:00 756.11 6.83 546,289
12:07:09 756.23 6.95 545,326
12:06:09 756.38 7.10 544,284
12:05:09 756.42 7.14 543,053
12:04:09 756.34 7.06 542,084
12:03:00 756.21 6.93 540,651
12:02:00 756.17 6.89 539,546
12:01:09 756.00 6.72 538,427
12:00:09 756.00 6.72 537,149
11:59:09 756.07 6.79 535,255
11:58:09 756.25 6.97 533,836
11:57:00 756.01 6.73 532,105
11:56:00 756.15 6.87 530,694
11:55:09 756.08 6.80 529,581
11:54:09 756.17 6.89 528,517
11:53:09 756.23 6.95 527,174
11:52:09 756.14 6.86 525,665
11:51:00 756.28 7.00 523,922
11:50:09 756.44 7.16 522,951
11:49:09 756.09 6.81 521,578
11:48:09 756.10 6.82 520,399
11:47:09 756.09 6.81 519,224
11:46:00 755.96 6.68 517,391
11:45:09 756.05 6.77 515,887
11:44:09 756.18 6.90 514,446
11:43:09 756.46 7.18 512,979
11:42:09 756.29 7.01 511,482
11:41:00 756.13 6.85 509,909
11:40:00 756.05 6.77 508,250
11:39:09 756.14 6.86 506,785
11:38:09 756.11 6.83 504,950
11:37:09 756.04 6.76 503,467
11:36:09 755.99 6.71 501,961
11:35:00 755.89 6.61 500,035
11:34:09 755.88 6.60 498,743
11:33:09 755.71 6.43 496,920
11:32:09 755.60 6.32 495,502
11:31:09 755.80 6.52 493,754
11:30:10 755.69 6.41 491,214
11:29:09 755.47 6.19 489,194
11:28:09 755.31 6.03 487,365
11:27:09 755.42 6.14 485,893
11:26:00 755.50 6.22 484,140
11:25:09 755.48 6.20 482,640
11:24:09 755.39 6.11 481,031
11:23:09 755.31 6.03 479,458
11:22:09 755.29 6.01 477,804
11:21:00 755.14 5.86 476,062
11:20:00 754.93 5.65 474,755
11:19:09 754.89 5.61 473,590
11:18:09 754.86 5.58 472,150
11:17:09 754.86 5.58 468,612
11:16:09 754.60 5.32 466,903
11:15:00 754.63 5.35 465,151
11:14:00 754.50 5.22 463,758
11:13:09 754.56 5.28 462,508
11:12:09 754.53 5.25 460,960
11:11:09 754.17 4.89 459,452
11:10:09 754.18 4.90 457,659
11:09:00 754.09 4.81 456,078
11:08:10 754.14 4.86 455,035
11:07:09 753.98 4.70 453,765
11:06:09 753.98 4.70 452,502
11:05:09 753.89 4.61 451,284
11:04:09 753.72 4.44 449,919
11:03:00 753.70 4.42 448,253
11:02:09 753.71 4.43 446,701
11:01:09 753.54 4.26 445,256
11:00:09 753.50 4.22 443,976
10:59:09 753.40 4.12 441,712
10:58:00 753.41 4.13 440,058
10:57:00 753.33 4.05 438,521
10:56:09 753.18 3.90 437,199
10:55:09 753.26 3.98 435,699
10:54:09 753.40 4.12 434,224
10:53:00 753.39 4.11 432,588
10:52:00 753.73 4.45 430,930
10:51:09 753.50 4.22 429,495
10:50:09 753.40 4.12 427,925
10:49:09 753.23 3.95 426,262
10:48:09 752.99 3.71 425,015
10:47:00 752.98 3.70 423,357
10:46:09 753.10 3.82 422,109
10:45:09 753.01 3.73 420,734
10:44:09 752.61 3.33 419,115
10:43:09 752.56 3.28 417,270
10:42:00 752.57 3.29 415,024
10:41:00 752.53 3.25 412,930
10:40:09 752.45 3.17 411,756
10:39:09 752.34 3.06 410,270
10:38:09 752.16 2.88 408,734
10:37:09 752.20 2.92 407,021
10:36:00 752.20 2.92 404,177
10:35:09 752.19 2.91 402,569
10:34:09 752.61 3.33 400,561
10:33:09 752.93 3.65 398,496
10:32:09 752.99 3.71 396,439
10:31:00 753.14 3.86 394,219
10:30:00 753.16 3.88 391,785
10:29:09 753.20 3.92 390,152
10:28:09 753.41 4.13 388,004
10:27:09 753.44 4.16 386,009
10:26:09 753.66 4.38 383,639
10:25:00 753.29 4.01 380,597
10:24:00 753.26 3.98 377,675
10:23:09 753.43 4.15 374,827
10:22:09 753.53 4.25 372,569
10:21:09 753.90 4.62 370,346
10:20:09 753.98 4.70 367,679
10:19:00 754.22 4.94 364,979
10:18:00 754.40 5.12 362,889
10:17:09 754.05 4.77 360,844
10:16:09 753.86 4.58 358,444
10:15:09 754.32 5.04 355,951
10:14:00 754.28 5.00 352,980
10:13:00 754.15 4.87 350,308
10:12:09 753.91 4.63 348,617
10:11:09 753.62 4.34 346,219
10:10:09 753.27 3.99 343,776
10:09:09 753.61 4.33 341,004
10:08:00 753.02 3.74 337,748
10:07:00 753.68 4.40 334,734
10:06:09 753.65 4.37 331,952
10:05:09 754.25 4.97 328,503
10:04:09 753.98 4.70 325,686
10:03:09 753.60 4.32 322,679
10:02:00 754.26 4.98 318,853
10:01:00 754.02 4.74 316,222
10:00:09 754.40 5.12 312,685
09:59:09 755.04 5.76 308,831
09:58:09 754.72 5.44 304,780
09:57:00 754.69 5.41 300,454
09:56:00 754.44 5.16 296,561
09:55:09 754.58 5.30 293,537
09:54:09 754.67 5.39 290,337
09:53:09 754.58 5.30 287,672
09:52:00 754.07 4.79 283,511
09:51:00 753.41 4.13 280,205
09:50:09 753.28 4.00 277,540
09:49:09 753.41 4.13 274,178
09:48:09 753.42 4.14 271,286
09:47:09 753.96 4.68 267,130
09:46:00 754.31 5.03 262,354
09:45:10 753.99 4.71 258,703
09:44:09 753.36 4.08 253,745
09:43:09 753.48 4.20 250,080
09:42:09 753.40 4.12 245,865
09:41:00 753.26 3.98 240,124
09:40:00 753.17 3.89 235,933
09:39:09 752.69 3.41 232,781
09:38:09 752.95 3.67 228,186
09:37:09 753.53 4.25 223,843
09:36:09 753.70 4.42 219,414
09:35:00 753.79 4.51 214,419
09:34:09 754.57 5.29 209,700
09:33:09 754.38 5.10 204,379
09:32:09 754.70 5.42 199,248
09:31:09 754.99 5.71 194,178
09:30:00 754.83 5.55 186,768
09:29:00 755.01 5.73 182,041
09:28:09 755.48 6.20 177,690
09:27:09 755.83 6.55 172,113
09:26:09 756.20 6.92 166,374
09:25:09 756.48 7.20 161,471
09:24:00 756.39 7.11 155,920
09:23:00 756.89 7.61 150,929
09:22:09 757.01 7.73 146,667
09:21:09 756.47 7.19 141,874
09:20:09 756.37 7.09 137,464
09:19:09 756.28 7.00 133,034
09:18:00 756.51 7.23 127,251
09:17:00 756.72 7.44 123,360
09:16:09 757.06 7.78 120,360
09:15:09 756.56 7.28 114,925
09:14:09 756.37 7.09 109,844
09:13:09 756.27 6.99 104,345
09:12:00 755.53 6.25 98,938
09:11:09 754.80 5.52 94,263
09:10:09 753.91 4.63 87,918
09:09:09 753.58 4.30 81,808
09:08:09 753.22 3.94 74,666
09:07:00 753.39 4.11 66,817
09:06:00 753.09 3.81 60,101
09:05:09 752.58 3.30 53,807
09:04:09 753.13 3.85 45,706
09:03:09 753.31 4.03 36,984
09:02:09 752.51 3.23 25,291
09:01:00 753.46 4.18 15,246
09:00:30 752.08 2.80 10,858
지수 전일비 등락률 거래량(천주) 거래대금(백만원) 시가 고가 저가
756.32 7.04 0.94% 901,115 10,084,981 752.08 758.72 752.04
더보기
~
더보기
날짜 종가 전일비 등락률 시가 고가 저가 거래량(천주)
25.02.14 756.32 7.04 +0.94% 752.08 758.72 752.04 901,115
25.02.13 749.28 4.10 +0.55% 748.69 751.83 744.83 815,852
25.02.12 745.18 4.41 -0.59% 748.65 748.65 742.85 895,423
25.02.11 749.59 0.08 -0.01% 751.25 754.62 749.36 987,198
25.02.10 749.67 6.77 +0.91% 740.12 750.46 735.71 1,005,599
25.02.07 742.90 2.58 +0.35% 739.88 744.68 737.61 973,354
25.02.06 740.32 9.34 +1.28% 735.94 740.32 734.91 858,061
25.02.05 730.98 11.06 +1.54% 724.60 731.92 724.60 815,899
25.02.04 719.92 16.12 +2.29% 713.55 726.28 713.55 996,621
25.02.03 703.80 24.49 -3.36% 718.26 718.26 700.57 843,786
25.01.31 728.29 0.45 -0.06% 724.96 728.41 723.30 687,449
25.01.24 728.74 4.73 +0.65% 725.78 731.70 722.82 763,300
25.01.23 724.01 8.30 -1.13% 731.69 731.72 723.49 921,233
25.01.22 732.31 6.24 +0.86% 731.17 733.89 729.46 917,738
25.01.21 726.07 1.59 -0.22% 728.57 733.91 720.73 860,869
25.01.20 727.66 2.97 +0.41% 727.59 728.51 722.77 756,377
25.01.17 724.69 0.45 +0.06% 723.05 725.54 722.28 844,070
25.01.16 724.24 12.63 +1.77% 720.35 725.78 720.35 822,197
25.01.15 711.61 6.43 -0.90% 722.16 722.34 709.82 982,777
25.01.14 718.04 9.83 +1.39% 712.03 718.60 709.11 911,711
25.01.13 708.21 9.68 -1.35% 713.98 718.96 707.60 770,837
25.01.10 717.89 5.63 -0.78% 722.21 723.47 715.68 914,398
25.01.09 723.52 3.89 +0.54% 718.89 723.70 712.35 992,524
25.01.08 719.63 1.34 +0.19% 713.78 720.21 712.62 1,124,302
25.01.07 718.29 0.33 +0.05% 719.68 723.09 717.07 1,230,040
25.01.06 717.96 12.20 +1.73% 707.87 718.86 707.87 1,109,993
25.01.03 705.76 19.13 +2.79% 688.04 706.46 687.73 871,626
25.01.02 686.63 8.44 +1.24% 678.98 687.25 675.96 741,587
24.12.30 678.19 12.22 +1.83% 662.68 679.68 661.92 644,554
24.12.27 665.97 9.67 -1.43% 674.30 677.50 661.24 814,127
24.12.26 675.64 4.47 -0.66% 684.21 684.36 674.81 829,286
24.12.24 680.11 0.87 +0.13% 683.02 685.87 679.23 645,104
24.12.23 679.24 10.93 +1.64% 674.26 683.16 671.09 657,714
지수 전일비 등락률 거래량(천주) 거래대금(백만원) 시가 고가 저가
756.32 7.04 0.94% 901,115 10,084,981 752.08 758.72 752.04

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

02.15 15:25 더보기 >