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

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