지수/업종

01.16 18:05

지수	전일	2,527.49	2,496.81
전일비	등락률	30.68	1.23%
시가/고가/저가		2,528.27 / 2,534.01 / 2,519.86
거래량(천주)	전일동시간대비	451,063	87,471
거래대금(백만원)	전일동시간대비	9,432,261	-256,017
연중 최고	등락률	2,536.00	0.34%
연중 최저	등락률	2,387.00	5.89%

시간대별 지수

시간	현재가	전일비	거래량
18:05:40	2,527.49	30.68	451,063
15:30:09	2,526.35	29.54	429,379
15:29:09	2,526.15	29.34	426,092
15:28:00	2,526.15	29.34	426,092
15:27:09	2,526.15	29.34	426,092
15:26:09	2,526.15	29.34	426,092
15:25:00	2,526.15	29.34	426,092
15:24:09	2,526.15	29.34	426,092
15:23:09	2,526.15	29.34	426,092
15:22:09	2,526.15	29.34	426,092
15:21:09	2,526.15	29.34	426,092
15:20:00	2,526.15	29.34	426,092
15:19:00	2,525.15	28.34	424,337
15:18:09	2,525.25	28.44	423,319
15:17:09	2,524.48	27.67	422,096
15:16:09	2,525.00	28.19	420,959
15:15:09	2,525.88	29.07	419,800
15:14:00	2,524.13	27.32	418,293
15:13:09	2,523.25	26.44	417,551
15:12:09	2,523.02	26.21	416,617
15:11:09	2,522.72	25.91	415,661
15:10:09	2,522.13	25.32	414,820
15:09:00	2,521.37	24.56	413,651
15:08:00	2,522.35	25.54	412,688
15:07:09	2,521.78	24.97	411,892
15:06:09	2,523.09	26.28	411,042
15:05:09	2,523.28	26.47	410,250
15:04:00	2,523.18	26.37	409,257
15:03:00	2,522.40	25.59	408,349
15:02:09	2,523.80	26.99	407,487
15:01:09	2,523.17	26.36	406,789
15:00:09	2,524.48	27.67	406,027
14:59:00	2,525.29	28.48	405,023
14:58:00	2,523.27	26.46	404,005
14:57:09	2,523.45	26.64	403,226
14:56:09	2,523.15	26.34	402,537
14:55:09	2,523.03	26.22	401,850
14:54:09	2,524.16	27.35	401,134
14:53:00	2,523.52	26.71	399,886
14:52:10	2,523.70	26.89	399,114
14:51:09	2,522.59	25.78	398,232
14:50:09	2,523.39	26.58	397,404
14:49:09	2,523.40	26.59	396,638
14:48:09	2,522.78	25.97	395,697
14:47:00	2,522.29	25.48	394,845
14:46:09	2,522.31	25.50	394,222
14:45:09	2,522.55	25.74	393,489
14:44:09	2,522.30	25.49	392,789
14:43:09	2,522.89	26.08	392,098
14:42:00	2,521.87	25.06	391,261
14:41:00	2,520.88	24.07	390,519
14:40:09	2,521.48	24.67	389,969
14:39:09	2,520.37	23.56	389,341
14:38:09	2,522.48	25.67	388,596
14:37:00	2,523.20	26.39	387,631
14:36:10	2,523.37	26.56	387,153
14:35:09	2,523.72	26.91	386,402
14:34:09	2,523.86	27.05	385,753
14:33:09	2,523.86	27.05	385,007
14:32:09	2,523.71	26.90	384,356
14:31:00	2,523.88	27.07	383,416
14:30:09	2,523.46	26.65	382,697
14:29:09	2,523.29	26.48	382,020
14:28:09	2,523.83	27.02	381,310
14:27:09	2,522.91	26.10	380,556
14:26:00	2,524.19	27.38	379,610
14:25:10	2,525.82	29.01	378,613
14:24:09	2,526.71	29.90	377,837
14:23:09	2,526.82	30.01	377,008
14:22:09	2,526.03	29.22	375,983
14:21:09	2,526.10	29.29	375,314
14:20:00	2,525.50	28.69	374,577
14:19:09	2,525.34	28.53	374,172
14:18:09	2,526.31	29.50	373,589
14:17:09	2,525.66	28.85	372,940
14:16:09	2,525.33	28.52	372,413
14:15:09	2,525.85	29.04	371,716
14:14:00	2,525.20	28.39	371,056
14:13:09	2,525.20	28.39	370,611
14:12:09	2,526.03	29.22	370,036
14:11:09	2,525.51	28.70	369,465
14:10:09	2,525.16	28.35	368,657
14:09:00	2,525.98	29.17	367,969
14:08:00	2,524.78	27.97	367,352
14:07:09	2,524.83	28.02	366,714
14:06:09	2,525.16	28.35	365,735
14:05:09	2,526.05	29.24	364,755
14:04:00	2,525.65	28.84	363,336
14:03:00	2,525.14	28.33	362,633
14:02:09	2,526.07	29.26	362,219
14:01:09	2,525.12	28.31	361,438
14:00:09	2,525.16	28.35	360,422
13:59:09	2,525.93	29.12	359,590
13:58:00	2,525.14	28.33	358,736
13:57:10	2,525.80	28.99	358,234
13:56:09	2,525.81	29.00	357,685
13:55:09	2,525.55	28.74	356,976
13:54:09	2,525.22	28.41	356,304
13:53:00	2,525.03	28.22	355,369
13:52:09	2,524.20	27.39	354,836
13:51:09	2,524.79	27.98	354,218
13:50:09	2,524.14	27.33	353,527
13:49:09	2,523.69	26.88	352,845
13:48:00	2,524.27	27.46	352,217
13:47:00	2,523.27	26.46	351,582
13:46:09	2,523.57	26.76	350,954
13:45:09	2,524.00	27.19	350,219
13:44:09	2,524.07	27.26	349,435
13:43:09	2,523.91	27.10	348,787
13:42:09	2,523.67	26.86	348,136
13:41:09	2,524.43	27.62	347,476
13:40:09	2,524.08	27.27	346,552
13:39:00	2,524.68	27.87	345,291
13:38:09	2,524.56	27.75	344,288
13:37:09	2,524.47	27.66	343,723
13:36:09	2,524.57	27.76	343,052
13:35:09	2,524.31	27.50	342,088
13:34:00	2,524.14	27.33	341,140
13:33:09	2,523.17	26.36	340,569
13:32:09	2,523.35	26.54	340,006
13:31:09	2,523.43	26.62	339,482
13:30:09	2,522.34	25.53	338,705
13:29:00	2,522.64	25.83	337,904
13:28:10	2,522.37	25.56	337,362
13:27:09	2,523.18	26.37	336,785
13:26:09	2,524.85	28.04	335,943
13:25:09	2,524.16	27.35	335,322
13:24:09	2,524.22	27.41	334,458
13:23:00	2,524.88	28.07	333,390
13:22:09	2,524.99	28.18	332,934
13:21:09	2,525.72	28.91	332,195
13:20:09	2,524.96	28.15	331,679
13:19:09	2,524.33	27.52	331,129
13:18:09	2,525.05	28.24	330,521
13:17:00	2,524.23	27.42	329,781
13:16:09	2,524.61	27.80	329,330
13:15:09	2,523.55	26.74	328,511
13:14:09	2,523.90	27.09	327,719
13:13:09	2,524.33	27.52	327,142
13:12:09	2,524.16	27.35	326,477
13:11:00	2,524.56	27.75	325,798
13:10:09	2,523.38	26.57	325,023
13:09:09	2,522.22	25.41	324,358
13:08:09	2,522.97	26.16	323,752
13:07:09	2,522.92	26.11	322,896
13:06:00	2,522.74	25.93	322,154
13:05:00	2,523.13	26.32	321,037
13:04:09	2,522.15	25.34	320,413
13:03:09	2,522.70	25.89	319,591
13:02:09	2,522.03	25.22	318,696
13:01:09	2,521.44	24.63	318,084
13:00:00	2,521.22	24.41	317,049
12:59:00	2,521.62	24.81	316,216
12:58:09	2,522.18	25.37	315,400
12:57:09	2,520.75	23.94	314,216
12:56:09	2,521.74	24.93	313,304
12:55:09	2,520.35	23.54	312,521
12:54:00	2,521.49	24.68	311,311
12:53:00	2,521.65	24.84	310,416
12:52:09	2,521.41	24.60	309,528
12:51:09	2,520.97	24.16	308,313
12:50:09	2,522.63	25.82	307,203
12:49:09	2,523.41	26.60	305,646
12:48:00	2,522.69	25.88	304,387
12:47:00	2,523.82	27.01	302,798
12:46:09	2,524.12	27.31	301,945
12:45:09	2,524.42	27.61	301,196
12:44:09	2,524.73	27.92	300,328
12:43:09	2,524.70	27.89	299,338
12:42:00	2,524.09	27.28	298,458
12:41:09	2,524.72	27.91	297,749
12:40:09	2,525.08	28.27	296,633
12:39:09	2,524.97	28.16	295,584
12:38:09	2,524.83	28.02	294,509
12:37:09	2,524.94	28.13	293,329
12:36:00	2,524.81	28.00	292,261
12:35:10	2,524.77	27.96	291,300
12:34:09	2,525.51	28.70	289,980
12:33:09	2,526.57	29.76	288,669
12:32:09	2,527.25	30.44	287,440
12:31:09	2,526.50	29.69	286,601
12:30:00	2,527.14	30.33	285,206
12:29:09	2,526.84	30.03	284,527
12:28:09	2,526.82	30.01	283,467
12:27:09	2,527.66	30.85	282,229
12:26:09	2,527.54	30.73	281,296
12:25:09	2,527.61	30.80	280,441
12:24:00	2,528.11	31.30	279,282
12:23:09	2,526.93	30.12	278,432
12:22:09	2,527.75	30.94	277,605
12:21:09	2,528.04	31.23	276,841
12:20:09	2,528.13	31.32	275,467
12:19:00	2,528.38	31.57	274,300
12:18:00	2,527.42	30.61	273,453
12:17:09	2,527.97	31.16	272,728
12:16:09	2,526.89	30.08	271,459

시간	현재가	전일비	거래량
12:14:09	2,528.12	31.31	269,772
12:13:09	2,527.91	31.10	268,843
12:12:00	2,528.34	31.53	267,584
12:11:09	2,527.48	30.67	266,810
12:10:09	2,527.79	30.98	265,227
12:09:09	2,527.71	30.90	263,888
12:08:09	2,527.17	30.36	263,018
12:07:09	2,526.84	30.03	262,243
12:06:00	2,528.18	31.37	261,469
12:05:09	2,528.16	31.35	261,046
12:04:09	2,527.84	31.03	260,382
12:03:09	2,528.50	31.69	259,734
12:02:09	2,527.85	31.04	259,220
12:01:09	2,528.49	31.68	258,462
12:00:00	2,527.19	30.38	257,307
11:59:09	2,527.33	30.52	256,611
11:58:09	2,527.37	30.56	255,688
11:57:09	2,527.64	30.83	254,734
11:56:09	2,527.78	30.97	253,774
11:55:09	2,526.14	29.33	252,723
11:54:00	2,527.73	30.92	251,708
11:53:09	2,527.35	30.54	251,075
11:52:09	2,527.25	30.44	250,261
11:51:09	2,527.30	30.49	249,563
11:50:09	2,528.08	31.27	248,980
11:49:09	2,528.07	31.26	248,443
11:48:00	2,527.84	31.03	247,630
11:47:09	2,528.07	31.26	247,250
11:46:09	2,527.61	30.80	246,610
11:45:09	2,528.60	31.79	245,754
11:44:09	2,527.65	30.84	245,211
11:43:00	2,528.84	32.03	244,256
11:42:00	2,529.03	32.22	243,489
11:41:09	2,528.95	32.14	242,778
11:40:09	2,528.58	31.77	242,167
11:39:09	2,529.03	32.22	241,633
11:38:09	2,528.38	31.57	241,067
11:37:00	2,528.09	31.28	240,486
11:36:09	2,528.34	31.53	239,988
11:35:09	2,528.89	32.08	239,363
11:34:09	2,526.74	29.93	238,429
11:33:09	2,528.14	31.33	237,663
11:32:00	2,526.78	29.97	236,943
11:31:09	2,526.41	29.60	236,433
11:30:09	2,527.65	30.84	235,698
11:29:09	2,526.42	29.61	234,913
11:28:09	2,527.39	30.58	234,276
11:27:00	2,526.42	29.61	233,638
11:26:09	2,527.27	30.46	233,041
11:25:09	2,527.06	30.25	232,334
11:24:09	2,527.72	30.91	231,245
11:23:09	2,526.37	29.56	230,581
11:22:00	2,527.48	30.67	229,751
11:21:00	2,526.83	30.02	229,196
11:20:09	2,526.18	29.37	228,702
11:19:09	2,527.45	30.64	228,074
11:18:09	2,526.50	29.69	227,536
11:17:09	2,526.66	29.85	226,794
11:16:00	2,527.46	30.65	226,021
11:15:10	2,526.40	29.59	225,497
11:14:09	2,526.54	29.73	224,910
11:13:09	2,526.20	29.39	224,196
11:12:09	2,527.10	30.29	223,545
11:11:09	2,526.60	29.79	222,816
11:10:00	2,527.21	30.40	221,868
11:09:09	2,527.21	30.40	221,329
11:08:09	2,526.00	29.19	220,501
11:07:09	2,526.11	29.30	219,844
11:06:09	2,526.94	30.13	218,621
11:05:00	2,528.28	31.47	217,452
11:04:09	2,527.85	31.04	216,834
11:03:09	2,528.24	31.43	216,204
11:02:09	2,527.42	30.61	215,449
11:01:09	2,528.03	31.22	214,806
11:00:00	2,528.29	31.48	213,810
10:59:10	2,527.16	30.35	213,176
10:58:09	2,528.62	31.81	212,348
10:57:09	2,528.07	31.26	211,664
10:56:09	2,527.46	30.65	210,866
10:55:09	2,527.10	30.29	209,954
10:54:00	2,527.89	31.08	208,958
10:53:09	2,527.76	30.95	208,412
10:52:09	2,528.92	32.11	207,642
10:51:09	2,528.31	31.50	206,932
10:50:09	2,528.45	31.64	205,871
10:49:00	2,527.43	30.62	204,747
10:48:00	2,528.07	31.26	203,814
10:47:09	2,527.51	30.70	203,153
10:46:09	2,528.39	31.58	202,236
10:45:09	2,528.35	31.54	201,109
10:44:00	2,528.30	31.49	199,693
10:43:00	2,526.40	29.59	198,544
10:42:09	2,527.13	30.32	197,744
10:41:09	2,526.61	29.80	196,398
10:40:09	2,526.97	30.16	195,568
10:39:09	2,525.99	29.18	194,939
10:38:00	2,525.02	28.21	194,180
10:37:09	2,527.07	30.26	193,169
10:36:09	2,526.73	29.92	192,328
10:35:09	2,526.62	29.81	191,561
10:34:09	2,526.38	29.57	190,625
10:33:00	2,527.92	31.11	189,403
10:32:10	2,527.61	30.80	188,537
10:31:09	2,527.73	30.92	187,544
10:30:09	2,527.29	30.48	186,654
10:29:09	2,526.99	30.18	185,717
10:28:09	2,526.87	30.06	184,907
10:27:00	2,528.25	31.44	183,659
10:26:09	2,527.53	30.72	182,995
10:25:09	2,528.58	31.77	182,066
10:24:09	2,528.32	31.51	180,951
10:23:09	2,529.12	32.31	179,941
10:22:00	2,529.17	32.36	179,085
10:21:09	2,528.44	31.63	178,345
10:20:09	2,527.30	30.49	177,438
10:19:09	2,527.64	30.83	176,383
10:18:09	2,527.86	31.05	175,418
10:17:00	2,528.08	31.27	174,122
10:16:09	2,528.69	31.88	173,266
10:15:09	2,527.32	30.51	172,190
10:14:09	2,527.32	30.51	170,929
10:13:09	2,528.63	31.82	169,775
10:12:00	2,527.98	31.17	168,595
10:11:10	2,527.92	31.11	167,559
10:10:09	2,527.96	31.15	166,236
10:09:09	2,528.09	31.28	165,174
10:08:09	2,526.78	29.97	163,557
10:07:00	2,526.66	29.85	161,772
10:06:00	2,526.25	29.44	159,934
10:05:09	2,525.55	28.74	158,312
10:04:09	2,526.21	29.40	155,868
10:03:09	2,526.88	30.07	154,066
10:02:09	2,525.85	29.04	152,466
10:01:00	2,526.64	29.83	150,777
10:00:09	2,526.64	29.83	149,256
09:59:09	2,526.89	30.08	148,049
09:58:09	2,526.36	29.55	146,369
09:57:09	2,526.83	30.02	144,654
09:56:00	2,528.03	31.22	142,540
09:55:09	2,529.13	32.32	140,747
09:54:09	2,529.33	32.52	138,865
09:53:09	2,528.69	31.88	137,303
09:52:09	2,530.48	33.67	135,969
09:51:00	2,530.67	33.86	134,306
09:50:09	2,530.95	34.14	132,970
09:49:09	2,531.34	34.53	131,147
09:48:09	2,531.35	34.54	129,753
09:47:09	2,532.74	35.93	127,840
09:46:00	2,532.27	35.46	125,470
09:45:09	2,532.57	35.76	124,363
09:44:09	2,531.59	34.78	122,872
09:43:09	2,530.77	33.96	121,212
09:42:00	2,531.52	34.71	119,661
09:41:09	2,531.39	34.58	118,145
09:40:09	2,531.27	34.46	116,363
09:39:09	2,529.26	32.45	114,401
09:38:09	2,529.46	32.65	112,590
09:37:00	2,529.63	32.82	110,323
09:36:00	2,531.76	34.95	108,701
09:35:09	2,532.61	35.80	107,137
09:34:09	2,531.36	34.55	105,162
09:33:09	2,532.13	35.32	103,400
09:32:09	2,532.41	35.60	101,789
09:31:10	2,532.73	35.92	100,023
09:30:09	2,532.77	35.96	97,330
09:29:09	2,532.66	35.85	94,975
09:28:09	2,532.69	35.88	92,134
09:27:00	2,530.53	33.72	89,400
09:26:00	2,529.40	32.59	86,640
09:25:09	2,528.92	32.11	84,898
09:24:09	2,528.98	32.17	82,943
09:23:09	2,527.85	31.04	80,808
09:22:09	2,529.44	32.63	78,272
09:21:00	2,529.69	32.88	75,031
09:20:09	2,528.45	31.64	71,371
09:19:09	2,526.65	29.84	68,667
09:18:09	2,526.36	29.55	66,700
09:17:09	2,527.68	30.87	64,506
09:16:00	2,526.12	29.31	61,861
09:15:09	2,527.05	30.24	59,035
09:14:09	2,529.10	32.29	56,702
09:13:09	2,529.17	32.36	54,206
09:12:09	2,530.17	33.36	51,401
09:11:09	2,530.57	33.76	49,104
09:10:00	2,529.27	32.46	45,894
09:09:09	2,528.52	31.71	43,085
09:08:09	2,528.17	31.36	39,990
09:07:09	2,529.21	32.40	37,172
09:06:09	2,531.76	34.95	33,416
09:05:00	2,529.10	32.29	29,252
09:04:09	2,530.62	33.81	26,773
09:03:09	2,527.47	30.66	22,646
09:02:09	2,528.60	31.79	18,006
09:01:09	2,531.04	34.23	12,623
09:00:29	2,528.27	31.46	8,677

지수	전일비	등락률	거래량(천주)	거래대금(백만원)	시가	고가	저가
2,527.49	30.68	1.23%	451,063	9,432,261	2,528.27	2,534.01	2,519.86

더보기

날짜	종가	전일비	등락률	시가	고가	저가	거래량(천주)
25.01.16	2,527.49	30.68	+1.23%	2,528.27	2,534.01	2,519.86	451,063
25.01.15	2,496.81	0.59	-0.02%	2,511.07	2,524.36	2,493.10	538,534
25.01.14	2,497.40	7.84	+0.31%	2,501.49	2,504.89	2,482.74	414,488
25.01.13	2,489.56	26.22	-1.04%	2,508.15	2,513.93	2,483.73	578,565
25.01.10	2,515.78	6.12	-0.24%	2,528.42	2,535.24	2,506.29	377,587
25.01.09	2,521.90	0.85	+0.03%	2,526.10	2,535.87	2,515.82	404,290
25.01.08	2,521.05	28.95	+1.16%	2,481.25	2,526.77	2,481.25	362,909
25.01.07	2,492.10	3.46	+0.14%	2,513.49	2,521.86	2,492.09	407,693
25.01.06	2,488.64	46.72	+1.91%	2,453.30	2,489.10	2,446.82	302,761
25.01.03	2,441.92	42.98	+1.79%	2,402.58	2,454.67	2,402.58	407,536
25.01.02	2,398.94	0.55	-0.02%	2,400.87	2,410.99	2,386.84	350,692
24.12.30	2,399.49	5.28	-0.22%	2,397.49	2,429.75	2,390.44	303,964
24.12.27	2,404.77	24.90	-1.02%	2,419.46	2,423.86	2,388.33	311,291
24.12.26	2,429.67	10.85	-0.44%	2,449.52	2,449.52	2,428.82	322,800
24.12.24	2,440.52	1.49	-0.06%	2,450.55	2,452.85	2,432.42	386,778
24.12.23	2,442.01	37.86	+1.57%	2,423.36	2,446.97	2,413.62	428,167
24.12.20	2,404.15	31.78	-1.30%	2,429.63	2,430.69	2,389.86	617,782
24.12.19	2,435.93	48.50	-1.95%	2,426.55	2,450.05	2,423.59	504,467
24.12.18	2,484.43	27.62	+1.12%	2,463.06	2,492.00	2,462.82	441,678
24.12.17	2,456.81	32.16	-1.29%	2,487.31	2,487.31	2,455.05	559,040
24.12.16	2,488.97	5.49	-0.22%	2,511.08	2,515.62	2,483.43	526,708
24.12.13	2,494.46	12.34	+0.50%	2,473.75	2,500.32	2,470.24	577,737
24.12.12	2,482.12	39.61	+1.62%	2,456.63	2,487.95	2,448.76	664,187
24.12.11	2,442.51	24.67	+1.02%	2,412.15	2,443.34	2,411.38	617,716
24.12.10	2,417.84	57.26	+2.43%	2,384.51	2,419.06	2,384.51	598,770
24.12.09	2,360.58	67.58	-2.78%	2,392.37	2,399.52	2,360.18	591,644
24.12.06	2,428.16	13.69	-0.56%	2,451.60	2,459.24	2,397.73	630,409
24.12.05	2,441.85	22.15	-0.90%	2,471.45	2,471.45	2,434.78	519,352
24.12.04	2,464.00	36.10	-1.44%	2,450.76	2,483.04	2,442.46	670,284
24.12.03	2,500.10	45.62	+1.86%	2,472.06	2,500.67	2,471.55	324,138
24.12.02	2,454.48	1.43	-0.06%	2,479.02	2,483.29	2,448.45	328,110
24.11.29	2,455.91	48.76	-1.95%	2,496.93	2,496.93	2,446.96	384,278
24.11.28	2,504.67	1.61	+0.06%	2,499.69	2,513.63	2,495.64	342,571
24.11.27	2,503.06	17.30	-0.69%	2,518.82	2,526.32	2,498.32	414,339
24.11.26	2,520.36	13.98	-0.55%	2,521.39	2,526.62	2,512.21	441,709
24.11.25	2,534.34	33.10	+1.32%	2,524.11	2,541.76	2,517.98	564,692
24.11.22	2,501.24	20.61	+0.83%	2,493.42	2,511.23	2,492.21	543,518