지수/업종

03.28 15:30

지수	전일	2,557.98	2,607.15
전일비	등락률	49.17	1.89%
시가/고가/저가		2,592.63 / 2,592.63 / 2,549.26
거래량(천주)	전일동시간대비	507,561	109,770
거래대금(백만원)	전일동시간대비	7,074,316	-527,297
연중 최고	등락률	2,681.00	4.59%
연중 최저	등락률	2,387.00	7.16%

시간대별 지수

시간	현재가	전일비	거래량
15:30:09	2,555.57	51.58	500,398
15:29:09	2,555.36	51.79	496,822
15:28:09	2,555.36	51.79	496,822
15:27:09	2,555.36	51.79	496,822
15:26:09	2,555.36	51.79	496,822
15:25:00	2,555.36	51.79	496,822
15:24:00	2,555.36	51.79	496,822
15:23:09	2,555.36	51.79	496,822
15:22:00	2,555.36	51.79	496,822
15:21:09	2,555.36	51.79	496,822
15:20:09	2,555.36	51.79	496,822
15:19:00	2,555.77	51.38	494,521
15:18:10	2,554.80	52.35	493,096
15:17:09	2,555.51	51.64	490,689
15:16:09	2,555.02	52.13	488,983
15:15:09	2,554.12	53.03	487,750
15:14:00	2,554.15	53.00	486,228
15:13:00	2,554.79	52.36	484,576
15:12:09	2,553.92	53.23	483,249
15:11:09	2,553.99	53.16	481,711
15:10:09	2,553.87	53.28	479,471
15:09:09	2,555.19	51.96	478,170
15:08:00	2,553.63	53.52	476,168
15:07:00	2,554.07	53.08	474,569
15:06:09	2,554.71	52.44	472,992
15:05:09	2,553.64	53.51	470,672
15:04:09	2,553.59	53.56	468,414
15:03:09	2,553.58	53.57	467,194
15:02:09	2,552.40	54.75	465,474
15:01:00	2,552.69	54.46	464,292
15:00:09	2,552.60	54.55	463,192
14:59:09	2,552.58	54.57	462,058
14:58:09	2,553.07	54.08	460,877
14:57:09	2,552.64	54.51	459,344
14:56:09	2,552.42	54.73	458,290
14:55:00	2,551.88	55.27	457,079
14:54:09	2,552.51	54.64	456,373
14:53:09	2,551.73	55.42	455,346
14:52:09	2,552.80	54.35	453,663
14:51:09	2,552.35	54.80	452,662
14:50:00	2,552.32	54.83	451,651
14:49:00	2,553.41	53.74	450,577
14:48:09	2,552.62	54.53	449,653
14:47:09	2,552.77	54.38	448,407
14:46:09	2,552.10	55.05	447,415
14:45:09	2,552.12	55.03	446,333
14:44:09	2,552.19	54.96	444,996
14:43:00	2,552.46	54.69	442,725
14:42:09	2,553.30	53.85	441,916
14:41:09	2,551.89	55.26	440,982
14:40:09	2,552.33	54.82	439,862
14:39:09	2,551.81	55.34	438,636
14:38:00	2,551.17	55.98	437,139
14:37:00	2,550.47	56.68	435,569
14:36:09	2,551.22	55.93	434,883
14:35:09	2,550.57	56.58	433,832
14:34:09	2,549.60	57.55	432,721
14:33:09	2,549.57	57.58	431,655
14:32:00	2,550.33	56.82	430,615
14:31:00	2,550.80	56.35	429,832
14:30:09	2,551.18	55.97	428,832
14:29:09	2,551.47	55.68	427,390
14:28:09	2,551.73	55.42	426,165
14:27:09	2,551.32	55.83	424,783
14:26:00	2,550.64	56.51	423,226
14:25:00	2,551.36	55.79	421,526
14:24:09	2,551.75	55.40	419,835
14:23:09	2,551.15	56.00	417,733
14:22:09	2,552.41	54.74	416,636
14:21:09	2,552.61	54.54	415,326
14:20:00	2,553.24	53.91	413,807
14:19:00	2,552.52	54.63	412,432
14:18:09	2,553.40	53.75	411,297
14:17:09	2,554.01	53.14	408,896
14:16:09	2,553.51	53.64	407,298
14:15:09	2,553.37	53.78	406,197
14:14:09	2,554.41	52.74	404,720
14:13:00	2,553.93	53.22	402,778
14:12:09	2,554.63	52.52	401,530
14:11:09	2,554.39	52.76	398,967
14:10:09	2,554.37	52.78	397,483
14:09:09	2,554.61	52.54	394,850
14:08:00	2,554.41	52.74	393,800
14:07:00	2,554.62	52.53	392,601
14:06:09	2,555.55	51.60	391,315
14:05:09	2,556.16	50.99	389,659
14:04:09	2,556.91	50.24	388,608
14:03:09	2,556.57	50.58	387,405
14:02:09	2,556.49	50.66	386,364
14:01:00	2,556.87	50.28	384,935
14:00:09	2,555.61	51.54	383,637
13:59:09	2,554.73	52.42	381,273
13:58:09	2,555.54	51.61	379,056
13:57:09	2,555.39	51.76	376,754
13:56:00	2,554.22	52.93	373,615
13:55:00	2,555.30	51.85	371,631
13:54:09	2,556.38	50.77	369,327
13:53:09	2,556.28	50.87	366,182
13:52:09	2,556.79	50.36	363,775
13:51:09	2,556.87	50.28	360,808
13:50:09	2,556.85	50.30	358,635
13:49:00	2,557.55	49.60	357,489
13:48:09	2,558.83	48.32	355,505
13:47:09	2,558.33	48.82	352,941
13:46:09	2,558.52	48.63	349,140
13:45:09	2,558.23	48.92	346,534
13:44:09	2,558.35	48.80	343,844
13:43:00	2,558.02	49.13	339,549
13:42:10	2,557.67	49.48	338,504
13:41:09	2,557.23	49.92	336,910
13:40:09	2,557.24	49.91	334,748
13:39:09	2,557.97	49.18	332,888
13:38:09	2,557.63	49.52	330,337
13:37:00	2,557.45	49.70	327,532
13:36:00	2,557.81	49.34	324,497
13:35:09	2,557.43	49.72	323,223
13:34:09	2,557.59	49.56	319,484
13:33:09	2,557.22	49.93	317,223
13:32:09	2,557.54	49.61	315,675
13:31:00	2,558.23	48.92	314,525
13:30:00	2,558.68	48.47	313,609
13:29:09	2,558.16	48.99	312,838
13:28:09	2,558.69	48.46	311,383
13:27:09	2,559.06	48.09	309,489
13:26:09	2,558.25	48.90	308,251
13:25:00	2,557.84	49.31	307,229
13:24:00	2,557.82	49.33	306,328
13:23:09	2,558.18	48.97	305,583
13:22:09	2,558.67	48.48	304,875
13:21:09	2,558.24	48.91	303,849
13:20:09	2,557.73	49.42	302,622
13:19:00	2,557.74	49.41	301,613
13:18:00	2,557.10	50.05	300,780
13:17:09	2,557.67	49.48	300,079
13:16:09	2,557.67	49.48	298,832
13:15:09	2,558.79	48.36	297,470
13:14:09	2,558.70	48.45	296,601
13:13:00	2,558.90	48.25	295,731
13:12:00	2,559.17	47.98	294,623
13:11:09	2,560.28	46.87	294,072
13:10:09	2,559.97	47.18	293,237
13:09:09	2,560.02	47.13	292,501
13:08:09	2,559.41	47.74	291,676
13:07:00	2,558.16	48.99	290,900
13:06:00	2,558.80	48.35	290,280
13:05:09	2,559.53	47.62	289,751
13:04:09	2,559.06	48.09	289,090
13:03:09	2,560.60	46.55	287,688
13:02:09	2,559.56	47.59	287,026
13:01:00	2,559.20	47.95	286,101
13:00:10	2,559.71	47.44	285,292
12:59:09	2,558.29	48.86	284,613
12:58:09	2,557.66	49.49	283,797
12:57:09	2,556.83	50.32	283,082
12:56:09	2,555.49	51.66	282,377
12:55:00	2,555.71	51.44	281,759
12:54:00	2,555.43	51.72	281,239
12:53:09	2,555.27	51.88	280,883
12:52:09	2,555.23	51.92	280,472
12:51:09	2,555.67	51.48	280,007
12:50:09	2,555.71	51.44	279,466
12:49:00	2,555.20	51.95	278,692
12:48:00	2,554.99	52.16	277,995
12:47:09	2,555.46	51.69	277,621
12:46:09	2,556.20	50.95	277,033
12:45:09	2,555.26	51.89	276,449
12:44:09	2,555.92	51.23	275,587
12:43:00	2,555.02	52.13	274,576
12:42:00	2,555.75	51.40	274,054
12:41:09	2,555.65	51.50	273,537
12:40:09	2,556.09	51.06	272,914
12:39:09	2,556.34	50.81	272,293
12:38:09	2,555.98	51.17	271,816
12:37:00	2,557.39	49.76	271,055
12:36:00	2,557.48	49.67	270,451
12:35:09	2,558.38	48.77	270,023
12:34:09	2,558.05	49.10	269,556
12:33:09	2,559.15	48.00	269,031
12:32:09	2,558.59	48.56	268,410
12:31:00	2,557.92	49.23	267,523
12:30:00	2,557.75	49.40	266,762
12:29:09	2,558.09	49.06	266,252
12:28:09	2,559.53	47.62	265,533
12:27:09	2,559.95	47.20	264,816
12:26:09	2,559.82	47.33	264,264
12:25:00	2,558.59	48.56	263,310
12:24:00	2,558.87	48.28	262,658
12:23:09	2,559.46	47.69	262,029
12:22:09	2,558.93	48.22	260,957
12:21:09	2,558.09	49.06	260,238
12:20:09	2,559.26	47.89	259,396
12:19:09	2,559.61	47.54	258,520
12:18:00	2,559.74	47.41	257,156
12:17:09	2,559.12	48.03	256,694
12:16:09	2,559.58	47.57	256,179
12:15:09	2,559.92	47.23	255,346

시간	현재가	전일비	거래량
12:14:09	2,559.39	47.76	254,680
12:13:09	2,559.44	47.71	254,149
12:12:00	2,559.89	47.26	253,394
12:11:09	2,559.66	47.49	252,916
12:10:09	2,559.56	47.59	252,108
12:09:09	2,559.54	47.61	251,240
12:08:09	2,558.94	48.21	250,475
12:07:09	2,558.99	48.16	250,112
12:06:00	2,558.67	48.48	249,481
12:05:09	2,558.63	48.52	249,036
12:04:09	2,559.17	47.98	248,501
12:03:09	2,558.50	48.65	248,064
12:02:09	2,559.00	48.15	247,255
12:01:09	2,559.72	47.43	246,557
12:00:00	2,558.43	48.72	245,664
11:59:10	2,558.42	48.73	244,722
11:58:09	2,559.56	47.59	244,152
11:57:09	2,560.12	47.03	243,567
11:56:09	2,560.72	46.43	242,913
11:55:09	2,559.63	47.52	242,291
11:54:00	2,559.44	47.71	240,822
11:53:00	2,558.86	48.29	239,681
11:52:09	2,558.90	48.25	239,383
11:51:09	2,558.87	48.28	238,894
11:50:09	2,559.43	47.72	238,317
11:49:09	2,559.00	48.15	237,667
11:48:00	2,560.75	46.40	236,827
11:47:00	2,560.61	46.54	236,374
11:46:09	2,562.32	44.83	235,909
11:45:09	2,561.82	45.33	235,402
11:44:09	2,561.19	45.96	234,648
11:43:09	2,561.27	45.88	234,124
11:42:00	2,561.02	46.13	233,563
11:41:00	2,562.41	44.74	233,066
11:40:09	2,562.22	44.93	232,408
11:39:09	2,562.06	45.09	231,846
11:38:09	2,561.18	45.97	231,186
11:37:09	2,560.77	46.38	230,547
11:36:00	2,561.46	45.69	229,483
11:35:00	2,561.85	45.30	228,166
11:34:09	2,560.65	46.50	227,012
11:33:09	2,560.91	46.24	225,990
11:32:09	2,560.81	46.34	225,000
11:31:09	2,561.62	45.53	224,139
11:30:00	2,561.27	45.88	222,925
11:29:00	2,561.12	46.03	221,912
11:28:09	2,560.19	46.96	220,803
11:27:09	2,560.90	46.25	220,064
11:26:09	2,560.71	46.44	219,218
11:25:09	2,559.77	47.38	218,179
11:24:09	2,559.45	47.70	217,106
11:23:00	2,559.45	47.70	215,965
11:22:09	2,559.40	47.75	215,454
11:21:09	2,560.56	46.59	214,537
11:20:09	2,560.42	46.73	213,609
11:19:09	2,561.67	45.48	212,842
11:18:00	2,561.36	45.79	212,025
11:17:10	2,561.06	46.09	211,129
11:16:09	2,561.77	45.38	210,020
11:15:09	2,561.91	45.24	208,921
11:14:09	2,561.55	45.60	207,804
11:13:09	2,560.95	46.20	205,754
11:12:00	2,561.17	45.98	203,802
11:11:09	2,560.85	46.30	202,198
11:10:09	2,560.61	46.54	200,976
11:09:09	2,560.86	46.29	199,772
11:08:09	2,561.11	46.04	198,478
11:07:00	2,562.49	44.66	197,358
11:06:00	2,563.57	43.58	196,279
11:05:09	2,563.75	43.40	195,558
11:04:09	2,564.39	42.76	194,057
11:03:09	2,564.82	42.33	192,760
11:02:09	2,566.27	40.88	191,162
11:01:00	2,565.84	41.31	189,772
11:00:09	2,566.54	40.61	188,674
10:59:09	2,566.61	40.54	187,089
10:58:09	2,566.40	40.75	185,906
10:57:09	2,566.64	40.51	183,481
10:56:09	2,566.51	40.64	182,144
10:55:00	2,567.07	40.08	180,169
10:54:09	2,567.37	39.78	178,560
10:53:09	2,567.21	39.94	176,406
10:52:09	2,567.85	39.30	173,531
10:51:09	2,566.52	40.63	169,862
10:50:00	2,568.55	38.60	165,507
10:49:00	2,568.00	39.15	164,781
10:48:09	2,567.75	39.40	164,054
10:47:09	2,567.76	39.39	160,701
10:46:09	2,569.38	37.77	157,858
10:45:09	2,569.12	38.03	157,088
10:44:00	2,571.19	35.96	155,992
10:43:00	2,570.12	37.03	154,755
10:42:09	2,570.67	36.48	153,982
10:41:09	2,570.58	36.57	153,122
10:40:09	2,570.91	36.24	152,279
10:39:09	2,570.97	36.18	151,369
10:38:00	2,572.37	34.78	150,408
10:37:10	2,572.11	35.04	149,869
10:36:09	2,572.63	34.52	149,252
10:35:09	2,571.36	35.79	148,750
10:34:09	2,571.96	35.19	148,186
10:33:00	2,572.53	34.62	147,615
10:32:00	2,572.18	34.97	146,933
10:31:09	2,572.19	34.96	146,425
10:30:09	2,572.98	34.17	145,743
10:29:09	2,572.36	34.79	145,027
10:28:09	2,572.74	34.41	144,288
10:27:00	2,573.00	34.15	143,625
10:26:00	2,573.26	33.89	142,976
10:25:09	2,572.53	34.62	142,210
10:24:09	2,571.75	35.40	141,343
10:23:09	2,571.52	35.63	140,474
10:22:09	2,570.23	36.92	139,066
10:21:09	2,572.58	34.57	136,912
10:20:00	2,573.48	33.67	135,972
10:19:09	2,574.44	32.71	135,361
10:18:09	2,574.04	33.11	134,293
10:17:09	2,573.48	33.67	133,361
10:16:09	2,573.94	33.21	132,533
10:15:00	2,571.19	35.96	131,671
10:14:10	2,570.98	36.17	130,948
10:13:09	2,566.10	41.05	129,869
10:12:09	2,566.02	41.13	129,016
10:11:09	2,564.14	43.01	128,019
10:10:09	2,562.68	44.47	127,278
10:09:00	2,562.22	44.93	126,303
10:08:00	2,561.62	45.53	125,585
10:07:09	2,561.13	46.02	125,065
10:06:09	2,560.92	46.23	124,297
10:05:09	2,560.41	46.74	123,606
10:04:09	2,559.63	47.52	122,918
10:03:00	2,559.24	47.91	121,813
10:02:00	2,559.08	48.07	120,867
10:01:09	2,558.55	48.60	120,051
10:00:09	2,557.60	49.55	118,999
09:59:09	2,557.22	49.93	117,857
09:58:09	2,557.05	50.10	116,886
09:57:00	2,557.54	49.61	115,443
09:56:00	2,558.45	48.70	114,387
09:55:09	2,557.31	49.84	113,401
09:54:09	2,557.72	49.43	111,963
09:53:09	2,558.84	48.31	110,612
09:52:09	2,558.76	48.39	109,099
09:51:00	2,557.87	49.28	107,351
09:50:00	2,559.36	47.79	105,516
09:49:09	2,557.74	49.41	104,212
09:48:09	2,558.16	48.99	102,937
09:47:09	2,559.22	47.93	101,705
09:46:09	2,560.19	46.96	100,289
09:45:00	2,562.88	44.27	98,824
09:44:10	2,563.27	43.88	97,820
09:43:09	2,563.01	44.14	96,616
09:42:09	2,563.53	43.62	95,422
09:41:09	2,562.39	44.76	93,965
09:40:00	2,563.13	44.02	91,999
09:39:00	2,565.34	41.81	90,277
09:38:09	2,565.09	42.06	88,742
09:37:09	2,568.57	38.58	87,427
09:36:09	2,567.85	39.30	86,255
09:35:09	2,567.91	39.24	85,202
09:34:09	2,568.89	38.26	83,898
09:33:00	2,568.74	38.41	81,798
09:32:09	2,568.26	38.89	80,177
09:31:09	2,566.65	40.50	78,650
09:30:09	2,565.96	41.19	77,018
09:29:09	2,566.07	41.08	75,650
09:28:00	2,567.56	39.59	73,839
09:27:00	2,569.64	37.51	72,348
09:26:09	2,570.66	36.49	71,375
09:25:09	2,569.89	37.26	70,341
09:24:09	2,568.54	38.61	69,215
09:23:09	2,570.25	36.90	68,029
09:22:09	2,570.06	37.09	66,812
09:21:00	2,568.96	38.19	65,174
09:20:09	2,566.48	40.67	63,815
09:19:09	2,564.65	42.50	62,274
09:18:09	2,564.71	42.44	60,740
09:17:09	2,564.76	42.39	59,310
09:16:00	2,564.63	42.52	57,380
09:15:00	2,567.20	39.95	55,514
09:14:09	2,565.15	42.00	54,130
09:13:09	2,564.66	42.49	52,329
09:12:09	2,565.88	41.27	49,728
09:11:09	2,563.26	43.89	47,302
09:10:00	2,562.68	44.47	43,033
09:09:00	2,566.51	40.64	39,338
09:08:09	2,566.89	40.26	37,085
09:07:09	2,567.61	39.54	33,752
09:06:09	2,569.72	37.43	29,854
09:05:09	2,570.14	37.01	25,587
09:04:00	2,573.44	33.71	21,437
09:03:00	2,577.31	29.84	17,072
09:02:09	2,578.85	28.30	12,770
09:01:09	2,588.09	19.06	8,158
09:00:29	2,592.63	14.52	5,285

지수	전일비	등락률	거래량(천주)	거래대금(백만원)	시가	고가	저가
2,557.98	49.17	1.89%	507,561	7,074,316	2,592.63	2,592.63	2,549.26

더보기

날짜	종가	전일비	등락률	시가	고가	저가	거래량(천주)
25.03.27	2,607.15	36.79	-1.39%	2,620.28	2,633.03	2,603.41	403,314
25.03.26	2,643.94	28.13	+1.08%	2,628.09	2,649.15	2,618.05	507,916
25.03.25	2,615.81	16.26	-0.62%	2,653.04	2,654.63	2,612.74	439,279
25.03.24	2,632.07	11.06	-0.42%	2,636.43	2,648.82	2,629.38	372,432
25.03.21	2,643.13	6.03	+0.23%	2,633.90	2,645.82	2,617.78	497,529
25.03.20	2,637.10	8.48	+0.32%	2,648.16	2,650.72	2,629.20	455,019
25.03.19	2,628.62	16.28	+0.62%	2,613.48	2,642.83	2,613.48	653,327
25.03.18	2,612.34	1.65	+0.06%	2,627.27	2,638.56	2,606.91	555,527
25.03.17	2,610.69	44.33	+1.73%	2,588.32	2,610.69	2,587.52	396,574
25.03.14	2,566.36	7.28	-0.28%	2,565.18	2,576.74	2,559.24	362,329
25.03.13	2,573.64	1.18	-0.05%	2,598.06	2,600.07	2,561.02	427,292
25.03.12	2,574.82	37.22	+1.47%	2,552.60	2,579.69	2,541.66	401,645
25.03.11	2,537.60	32.79	-1.28%	2,516.69	2,547.88	2,505.91	399,016
25.03.10	2,570.39	6.91	+0.27%	2,555.40	2,579.76	2,549.99	435,695
25.03.07	2,563.48	12.68	-0.49%	2,553.44	2,575.48	2,541.49	567,191
25.03.06	2,576.16	18.03	+0.70%	2,573.55	2,583.65	2,565.57	609,616
25.03.05	2,558.13	29.21	+1.16%	2,548.45	2,561.47	2,535.18	569,412
25.03.04	2,528.92	3.86	-0.15%	2,522.20	2,548.78	2,513.31	484,081
25.02.28	2,532.78	88.97	-3.39%	2,585.61	2,586.78	2,531.24	588,572
25.02.27	2,621.75	19.34	-0.73%	2,637.63	2,638.47	2,610.47	513,910
25.02.26	2,641.09	10.80	+0.41%	2,629.86	2,648.06	2,620.16	386,763
25.02.25	2,630.29	14.98	-0.57%	2,617.64	2,641.49	2,617.12	410,285
25.02.24	2,645.27	9.31	-0.35%	2,636.12	2,645.27	2,626.88	536,354
25.02.21	2,654.58	0.52	+0.02%	2,653.76	2,656.04	2,638.44	444,704
25.02.20	2,654.06	17.46	-0.65%	2,661.72	2,667.59	2,645.53	529,303
25.02.19	2,671.52	44.71	+1.70%	2,633.91	2,680.70	2,633.91	525,799
25.02.18	2,626.81	16.39	+0.63%	2,613.25	2,628.47	2,605.15	421,993
25.02.17	2,610.42	19.37	+0.75%	2,595.99	2,612.80	2,592.57	366,340
25.02.14	2,591.05	7.88	+0.31%	2,588.20	2,600.57	2,582.84	499,365
25.02.13	2,583.17	34.78	+1.36%	2,558.95	2,583.74	2,555.98	680,342
25.02.12	2,548.39	9.34	+0.37%	2,534.71	2,549.58	2,528.74	464,894
25.02.11	2,539.05	17.78	+0.71%	2,532.87	2,549.44	2,527.74	451,093
25.02.10	2,521.27	0.65	-0.03%	2,510.64	2,527.33	2,499.18	393,564
25.02.07	2,521.92	14.83	-0.58%	2,532.09	2,537.63	2,519.01	419,872
25.02.06	2,536.75	27.48	+1.10%	2,521.82	2,536.75	2,515.34	479,697
25.02.05	2,509.27	27.58	+1.11%	2,503.94	2,514.71	2,498.74	437,344
25.02.04	2,481.69	27.74	+1.13%	2,481.44	2,508.35	2,471.63	479,377
25.02.03	2,453.95	63.42	-2.52%	2,468.74	2,468.74	2,437.61	522,848
25.01.31	2,517.37	19.43	-0.77%	2,534.33	2,537.98	2,496.95	454,403