지수/업종
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 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.