지수/업종

07.10 09:50
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
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

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

07.10 09:51 더보기 >