지수/업종
지수 | 전일 | 2,546.30 | 2,522.33 |
전일비 | 등락률 | 23.97 | 0.95% |
시가/고가/저가 | 2,544.59 / 2,553.33 / 2,534.94 | ||
거래량(천주) | 전일동시간대비 | 403,528 | 75,593 |
거래대금(백만원) | 전일동시간대비 | 8,760,600 | 1,488,278 |
연중 최고 | 등락률 | 2,681.00 | 5.02% |
연중 최저 | 등락률 | 2,285.00 | 11.44% |
시간대별 지수
시간 | 현재가 | 전일비 | 거래량 |
---|---|---|---|
18:05:40 | 2,546.30 | 23.97 | 403,528 |
15:32:00 | 2,546.30 | 23.97 | 386,258 |
15:31:00 | 2,546.30 | 23.97 | 386,258 |
15:30:09 | 2,545.32 | 22.99 | 381,113 |
15:29:09 | 2,546.15 | 23.82 | 378,086 |
15:28:09 | 2,546.15 | 23.82 | 378,086 |
15:27:09 | 2,546.15 | 23.82 | 378,086 |
15:26:09 | 2,546.15 | 23.82 | 378,086 |
15:25:00 | 2,546.15 | 23.82 | 378,086 |
15:24:09 | 2,546.15 | 23.82 | 378,086 |
15:23:09 | 2,546.15 | 23.82 | 378,086 |
15:22:09 | 2,546.15 | 23.82 | 378,086 |
15:21:09 | 2,546.15 | 23.82 | 378,086 |
15:20:09 | 2,546.15 | 23.82 | 378,086 |
15:19:00 | 2,545.06 | 22.73 | 376,627 |
15:18:09 | 2,545.48 | 23.15 | 375,487 |
15:17:09 | 2,545.91 | 23.58 | 374,483 |
15:16:09 | 2,545.64 | 23.31 | 373,412 |
15:15:09 | 2,546.09 | 23.76 | 372,428 |
15:14:09 | 2,545.83 | 23.50 | 371,406 |
15:13:00 | 2,546.35 | 24.02 | 370,264 |
15:12:09 | 2,546.87 | 24.54 | 369,452 |
15:11:09 | 2,546.71 | 24.38 | 368,501 |
15:10:09 | 2,546.66 | 24.33 | 367,323 |
15:09:09 | 2,546.73 | 24.40 | 366,216 |
15:08:09 | 2,547.18 | 24.85 | 364,704 |
15:07:00 | 2,546.90 | 24.57 | 363,345 |
15:06:10 | 2,546.85 | 24.52 | 362,283 |
15:05:09 | 2,547.22 | 24.89 | 361,206 |
15:04:09 | 2,547.19 | 24.86 | 360,459 |
15:03:09 | 2,546.26 | 23.93 | 359,568 |
15:02:09 | 2,546.57 | 24.24 | 358,761 |
15:01:00 | 2,546.60 | 24.27 | 357,631 |
15:00:09 | 2,546.25 | 23.92 | 356,869 |
14:59:09 | 2,546.27 | 23.94 | 355,351 |
14:58:09 | 2,545.97 | 23.64 | 354,075 |
14:57:09 | 2,545.87 | 23.54 | 352,961 |
14:56:09 | 2,545.88 | 23.55 | 351,817 |
14:55:00 | 2,546.10 | 23.77 | 350,812 |
14:54:10 | 2,547.02 | 24.69 | 350,127 |
14:53:09 | 2,547.55 | 25.22 | 349,388 |
14:52:09 | 2,547.56 | 25.23 | 348,622 |
14:51:09 | 2,547.93 | 25.60 | 347,919 |
14:50:09 | 2,547.24 | 24.91 | 347,182 |
14:49:00 | 2,547.09 | 24.76 | 346,412 |
14:48:00 | 2,547.02 | 24.69 | 345,883 |
14:47:09 | 2,547.02 | 24.69 | 345,155 |
14:46:09 | 2,547.70 | 25.37 | 344,487 |
14:45:09 | 2,547.14 | 24.81 | 343,492 |
14:44:09 | 2,545.57 | 23.24 | 342,622 |
14:43:00 | 2,544.79 | 22.46 | 341,347 |
14:42:00 | 2,545.72 | 23.39 | 340,704 |
14:41:09 | 2,545.55 | 23.22 | 340,293 |
14:40:09 | 2,544.85 | 22.52 | 339,668 |
14:39:09 | 2,544.79 | 22.46 | 338,876 |
14:38:09 | 2,544.93 | 22.60 | 338,327 |
14:37:00 | 2,544.20 | 21.87 | 337,560 |
14:36:09 | 2,543.65 | 21.32 | 337,027 |
14:35:09 | 2,543.91 | 21.58 | 336,387 |
14:34:09 | 2,544.03 | 21.70 | 335,798 |
14:33:09 | 2,543.89 | 21.56 | 335,022 |
14:32:09 | 2,544.30 | 21.97 | 334,551 |
14:31:00 | 2,544.68 | 22.35 | 333,880 |
14:30:09 | 2,545.62 | 23.29 | 333,353 |
14:29:09 | 2,544.76 | 22.43 | 332,758 |
14:28:09 | 2,545.24 | 22.91 | 332,087 |
14:27:09 | 2,545.93 | 23.60 | 331,519 |
14:26:09 | 2,545.10 | 22.77 | 330,864 |
14:25:00 | 2,544.56 | 22.23 | 329,861 |
14:24:09 | 2,544.52 | 22.19 | 329,079 |
14:23:09 | 2,545.06 | 22.73 | 328,024 |
14:22:09 | 2,545.31 | 22.98 | 327,192 |
14:21:09 | 2,546.66 | 24.33 | 326,611 |
14:20:09 | 2,546.06 | 23.73 | 326,063 |
14:19:00 | 2,546.05 | 23.72 | 325,481 |
14:18:09 | 2,546.64 | 24.31 | 324,988 |
14:17:09 | 2,546.77 | 24.44 | 324,524 |
14:16:09 | 2,547.27 | 24.94 | 323,975 |
14:15:09 | 2,547.02 | 24.69 | 323,407 |
14:14:09 | 2,546.97 | 24.64 | 322,848 |
14:13:00 | 2,546.51 | 24.18 | 322,240 |
14:12:10 | 2,546.52 | 24.19 | 321,702 |
14:11:09 | 2,546.69 | 24.36 | 321,108 |
14:10:09 | 2,546.51 | 24.18 | 320,424 |
14:09:09 | 2,546.36 | 24.03 | 319,606 |
14:08:09 | 2,546.74 | 24.41 | 319,019 |
14:07:00 | 2,546.30 | 23.97 | 318,176 |
14:06:10 | 2,546.94 | 24.61 | 317,739 |
14:05:09 | 2,546.22 | 23.89 | 317,132 |
14:04:09 | 2,546.09 | 23.76 | 316,528 |
14:03:09 | 2,546.79 | 24.46 | 315,930 |
14:02:09 | 2,546.38 | 24.05 | 315,366 |
14:01:00 | 2,547.12 | 24.79 | 314,812 |
14:00:09 | 2,547.81 | 25.48 | 314,396 |
13:59:09 | 2,547.79 | 25.46 | 313,824 |
13:58:09 | 2,547.25 | 24.92 | 313,375 |
13:57:09 | 2,547.74 | 25.41 | 312,925 |
13:56:09 | 2,547.91 | 25.58 | 312,385 |
13:55:00 | 2,548.21 | 25.88 | 311,724 |
13:54:10 | 2,547.65 | 25.32 | 311,283 |
13:53:09 | 2,546.95 | 24.62 | 310,665 |
13:52:09 | 2,547.48 | 25.15 | 310,107 |
13:51:09 | 2,547.53 | 25.20 | 309,437 |
13:50:09 | 2,548.20 | 25.87 | 308,727 |
13:49:00 | 2,549.68 | 27.35 | 307,931 |
13:48:00 | 2,548.16 | 25.83 | 307,287 |
13:47:09 | 2,548.92 | 26.59 | 306,730 |
13:46:09 | 2,549.23 | 26.90 | 306,194 |
13:45:09 | 2,549.41 | 27.08 | 305,429 |
13:44:09 | 2,548.22 | 25.89 | 304,677 |
13:43:00 | 2,548.96 | 26.63 | 304,015 |
13:42:09 | 2,548.28 | 25.95 | 303,497 |
13:41:09 | 2,547.78 | 25.45 | 302,564 |
13:40:09 | 2,547.59 | 25.26 | 301,963 |
13:39:09 | 2,548.30 | 25.97 | 301,324 |
13:38:09 | 2,548.25 | 25.92 | 300,854 |
13:37:00 | 2,548.79 | 26.46 | 300,246 |
13:36:10 | 2,547.69 | 25.36 | 299,613 |
13:35:09 | 2,547.41 | 25.08 | 298,893 |
13:34:09 | 2,547.36 | 25.03 | 298,373 |
13:33:09 | 2,547.74 | 25.41 | 297,682 |
13:32:09 | 2,548.62 | 26.29 | 296,895 |
13:31:00 | 2,548.99 | 26.66 | 295,957 |
13:30:09 | 2,548.60 | 26.27 | 295,230 |
13:29:09 | 2,548.67 | 26.34 | 294,578 |
13:28:09 | 2,549.38 | 27.05 | 293,679 |
13:27:09 | 2,548.43 | 26.10 | 292,998 |
13:26:09 | 2,548.81 | 26.48 | 292,087 |
13:25:00 | 2,549.26 | 26.93 | 291,260 |
13:24:09 | 2,549.67 | 27.34 | 290,613 |
13:23:09 | 2,550.90 | 28.57 | 289,731 |
13:22:09 | 2,550.99 | 28.66 | 289,004 |
13:21:09 | 2,551.35 | 29.02 | 288,353 |
13:20:09 | 2,550.90 | 28.57 | 287,686 |
13:19:00 | 2,551.10 | 28.77 | 287,191 |
13:18:09 | 2,551.73 | 29.40 | 286,906 |
13:17:09 | 2,552.42 | 30.09 | 286,458 |
13:16:09 | 2,552.19 | 29.86 | 285,806 |
13:15:09 | 2,552.03 | 29.70 | 285,329 |
13:14:09 | 2,552.76 | 30.43 | 284,840 |
13:13:00 | 2,552.43 | 30.10 | 284,030 |
13:12:10 | 2,551.70 | 29.37 | 283,558 |
13:11:09 | 2,551.11 | 28.78 | 283,060 |
13:10:09 | 2,550.92 | 28.59 | 282,431 |
13:09:09 | 2,551.18 | 28.85 | 282,007 |
13:08:09 | 2,550.19 | 27.86 | 281,384 |
13:07:00 | 2,551.06 | 28.73 | 280,843 |
13:06:00 | 2,550.99 | 28.66 | 280,193 |
13:05:09 | 2,550.23 | 27.90 | 279,635 |
13:04:09 | 2,549.85 | 27.52 | 279,114 |
13:03:09 | 2,550.16 | 27.83 | 278,551 |
13:02:09 | 2,550.32 | 27.99 | 278,100 |
13:01:00 | 2,550.48 | 28.15 | 277,425 |
13:00:10 | 2,550.14 | 27.81 | 277,032 |
12:59:09 | 2,549.43 | 27.10 | 276,583 |
12:58:09 | 2,549.94 | 27.61 | 276,110 |
12:57:09 | 2,549.47 | 27.14 | 275,552 |
12:56:09 | 2,549.40 | 27.07 | 275,073 |
12:55:00 | 2,549.52 | 27.19 | 274,399 |
12:54:00 | 2,549.46 | 27.13 | 273,807 |
12:53:09 | 2,549.35 | 27.02 | 273,232 |
12:52:09 | 2,549.13 | 26.80 | 272,690 |
12:51:09 | 2,548.50 | 26.17 | 272,106 |
12:50:09 | 2,548.45 | 26.12 | 271,511 |
12:49:00 | 2,548.69 | 26.36 | 270,863 |
12:48:00 | 2,548.32 | 25.99 | 270,192 |
12:47:09 | 2,548.75 | 26.42 | 269,781 |
12:46:09 | 2,548.05 | 25.72 | 269,311 |
12:45:09 | 2,548.13 | 25.80 | 268,841 |
12:44:09 | 2,548.33 | 26.00 | 268,487 |
12:43:00 | 2,548.24 | 25.91 | 267,932 |
12:42:00 | 2,548.53 | 26.20 | 267,289 |
12:41:09 | 2,548.90 | 26.57 | 266,941 |
12:40:09 | 2,547.55 | 25.22 | 266,182 |
12:39:09 | 2,547.87 | 25.54 | 265,697 |
12:38:09 | 2,546.42 | 24.09 | 265,180 |
12:37:00 | 2,546.19 | 23.86 | 264,445 |
12:36:10 | 2,546.44 | 24.11 | 264,009 |
12:35:09 | 2,546.58 | 24.25 | 263,542 |
12:34:09 | 2,546.53 | 24.20 | 263,077 |
12:33:09 | 2,547.81 | 25.48 | 262,618 |
12:32:09 | 2,547.18 | 24.85 | 262,108 |
12:31:00 | 2,546.92 | 24.59 | 261,362 |
12:30:00 | 2,546.59 | 24.26 | 260,850 |
12:29:09 | 2,546.89 | 24.56 | 260,367 |
12:28:09 | 2,546.43 | 24.10 | 259,903 |
12:27:09 | 2,546.59 | 24.26 | 259,477 |
12:26:09 | 2,547.67 | 25.34 | 258,883 |
12:25:09 | 2,547.92 | 25.59 | 258,383 |
12:24:00 | 2,548.02 | 25.69 | 257,850 |
12:23:09 | 2,547.88 | 25.55 | 257,414 |
12:22:09 | 2,549.87 | 27.54 | 256,512 |
12:21:09 | 2,546.57 | 24.24 | 255,541 |
12:20:09 | 2,547.15 | 24.82 | 255,024 |
12:19:09 | 2,545.16 | 22.83 | 254,005 |
12:18:00 | 2,545.85 | 23.52 | 253,139 |
12:17:00 | 2,544.67 | 22.34 | 252,548 |
시간 | 현재가 | 전일비 | 거래량 |
---|---|---|---|
12:15:09 | 2,543.70 | 21.37 | 251,276 |
12:14:09 | 2,543.73 | 21.40 | 250,727 |
12:13:09 | 2,543.88 | 21.55 | 250,328 |
12:12:00 | 2,544.24 | 21.91 | 249,870 |
12:11:00 | 2,544.59 | 22.26 | 249,431 |
12:10:09 | 2,544.26 | 21.93 | 248,919 |
12:09:09 | 2,544.27 | 21.94 | 248,381 |
12:08:09 | 2,543.78 | 21.45 | 247,983 |
12:07:09 | 2,544.20 | 21.87 | 247,497 |
12:06:00 | 2,544.73 | 22.40 | 246,870 |
12:05:00 | 2,542.43 | 20.10 | 246,157 |
12:04:09 | 2,542.73 | 20.40 | 245,703 |
12:03:09 | 2,541.66 | 19.33 | 245,283 |
12:02:09 | 2,542.22 | 19.89 | 244,698 |
12:01:09 | 2,541.78 | 19.45 | 244,318 |
12:00:09 | 2,542.04 | 19.71 | 243,922 |
11:59:00 | 2,542.55 | 20.22 | 243,184 |
11:58:09 | 2,540.75 | 18.42 | 242,546 |
11:57:09 | 2,540.58 | 18.25 | 242,106 |
11:56:09 | 2,540.77 | 18.44 | 241,604 |
11:55:09 | 2,540.27 | 17.94 | 241,040 |
11:54:09 | 2,540.39 | 18.06 | 240,503 |
11:53:00 | 2,540.02 | 17.69 | 239,849 |
11:52:09 | 2,540.20 | 17.87 | 239,280 |
11:51:09 | 2,540.96 | 18.63 | 238,686 |
11:50:09 | 2,540.18 | 17.85 | 238,150 |
11:49:09 | 2,540.16 | 17.83 | 237,499 |
11:48:09 | 2,539.66 | 17.33 | 237,012 |
11:47:00 | 2,539.39 | 17.06 | 236,357 |
11:46:09 | 2,540.56 | 18.23 | 235,823 |
11:45:09 | 2,540.25 | 17.92 | 235,011 |
11:44:09 | 2,540.57 | 18.24 | 234,186 |
11:43:09 | 2,540.09 | 17.76 | 233,315 |
11:42:09 | 2,540.11 | 17.78 | 232,612 |
11:41:00 | 2,539.63 | 17.30 | 231,969 |
11:40:09 | 2,539.97 | 17.64 | 231,476 |
11:39:09 | 2,539.59 | 17.26 | 230,976 |
11:38:09 | 2,539.78 | 17.45 | 230,435 |
11:37:09 | 2,539.80 | 17.47 | 229,866 |
11:36:09 | 2,539.24 | 16.91 | 229,128 |
11:35:00 | 2,538.70 | 16.37 | 228,584 |
11:34:09 | 2,538.31 | 15.98 | 228,060 |
11:33:09 | 2,537.99 | 15.66 | 227,387 |
11:32:09 | 2,538.61 | 16.28 | 226,794 |
11:31:09 | 2,538.29 | 15.96 | 226,175 |
11:30:09 | 2,538.15 | 15.82 | 225,624 |
11:29:00 | 2,538.28 | 15.95 | 224,912 |
11:28:09 | 2,538.04 | 15.71 | 224,061 |
11:27:09 | 2,537.45 | 15.12 | 223,439 |
11:26:09 | 2,537.74 | 15.41 | 222,702 |
11:25:09 | 2,538.22 | 15.89 | 221,985 |
11:24:09 | 2,538.91 | 16.58 | 221,217 |
11:23:00 | 2,538.14 | 15.81 | 220,363 |
11:22:09 | 2,537.66 | 15.33 | 219,544 |
11:21:09 | 2,537.31 | 14.98 | 218,949 |
11:20:09 | 2,537.38 | 15.05 | 218,251 |
11:19:09 | 2,536.91 | 14.58 | 217,589 |
11:18:09 | 2,536.55 | 14.22 | 216,872 |
11:17:00 | 2,536.19 | 13.86 | 215,937 |
11:16:10 | 2,536.48 | 14.15 | 215,291 |
11:15:09 | 2,536.27 | 13.94 | 214,642 |
11:14:09 | 2,536.46 | 14.13 | 213,996 |
11:13:09 | 2,537.28 | 14.95 | 213,127 |
11:12:09 | 2,537.18 | 14.85 | 212,246 |
11:11:00 | 2,536.81 | 14.48 | 211,358 |
11:10:10 | 2,535.89 | 13.56 | 210,545 |
11:09:09 | 2,536.88 | 14.55 | 209,643 |
11:08:09 | 2,538.15 | 15.82 | 208,805 |
11:07:09 | 2,538.51 | 16.18 | 208,000 |
11:06:09 | 2,538.79 | 16.46 | 207,281 |
11:05:00 | 2,538.94 | 16.61 | 206,483 |
11:04:00 | 2,539.25 | 16.92 | 205,889 |
11:03:09 | 2,539.28 | 16.95 | 205,410 |
11:02:09 | 2,539.27 | 16.94 | 204,768 |
11:01:09 | 2,539.33 | 17.00 | 203,704 |
11:00:09 | 2,538.16 | 15.83 | 202,828 |
10:59:00 | 2,537.98 | 15.65 | 201,772 |
10:58:00 | 2,537.71 | 15.38 | 199,646 |
10:57:09 | 2,538.20 | 15.87 | 199,067 |
10:56:09 | 2,538.56 | 16.23 | 197,945 |
10:55:09 | 2,538.55 | 16.22 | 196,713 |
10:54:09 | 2,538.82 | 16.49 | 195,436 |
10:53:00 | 2,536.43 | 14.10 | 193,828 |
10:52:00 | 2,536.82 | 14.49 | 192,731 |
10:51:09 | 2,536.05 | 13.72 | 191,854 |
10:50:09 | 2,536.85 | 14.52 | 190,795 |
10:49:09 | 2,537.40 | 15.07 | 189,235 |
10:48:09 | 2,537.70 | 15.37 | 187,956 |
10:47:00 | 2,538.37 | 16.04 | 187,031 |
10:46:00 | 2,538.03 | 15.70 | 186,322 |
10:45:09 | 2,538.72 | 16.39 | 185,615 |
10:44:09 | 2,539.30 | 16.97 | 184,772 |
10:43:09 | 2,539.43 | 17.10 | 183,647 |
10:42:09 | 2,538.92 | 16.59 | 182,699 |
10:41:00 | 2,539.21 | 16.88 | 181,635 |
10:40:00 | 2,538.94 | 16.61 | 180,914 |
10:39:09 | 2,539.52 | 17.19 | 180,104 |
10:38:09 | 2,539.12 | 16.79 | 179,161 |
10:37:09 | 2,538.25 | 15.92 | 178,044 |
10:36:09 | 2,536.74 | 14.41 | 176,556 |
10:35:09 | 2,536.66 | 14.33 | 175,553 |
10:34:00 | 2,536.86 | 14.53 | 174,604 |
10:33:09 | 2,535.66 | 13.33 | 173,771 |
10:32:09 | 2,536.64 | 14.31 | 172,949 |
10:31:09 | 2,536.83 | 14.50 | 171,672 |
10:30:09 | 2,537.58 | 15.25 | 170,608 |
10:29:09 | 2,538.13 | 15.80 | 169,924 |
10:28:00 | 2,537.73 | 15.40 | 169,057 |
10:27:09 | 2,537.23 | 14.90 | 168,319 |
10:26:09 | 2,537.66 | 15.33 | 167,296 |
10:25:09 | 2,538.74 | 16.41 | 166,107 |
10:24:09 | 2,538.87 | 16.54 | 165,207 |
10:23:09 | 2,539.97 | 17.64 | 164,411 |
10:22:00 | 2,539.69 | 17.36 | 163,538 |
10:21:09 | 2,540.91 | 18.58 | 162,806 |
10:20:09 | 2,540.50 | 18.17 | 161,635 |
10:19:09 | 2,542.66 | 20.33 | 160,042 |
10:18:09 | 2,542.73 | 20.40 | 159,162 |
10:17:09 | 2,542.73 | 20.40 | 157,983 |
10:16:00 | 2,543.57 | 21.24 | 157,108 |
10:15:10 | 2,544.21 | 21.88 | 156,416 |
10:14:09 | 2,542.65 | 20.32 | 155,203 |
10:13:09 | 2,542.13 | 19.80 | 153,937 |
10:12:09 | 2,542.43 | 20.10 | 153,010 |
10:11:00 | 2,542.25 | 19.92 | 151,559 |
10:10:00 | 2,542.64 | 20.31 | 150,644 |
10:09:09 | 2,543.09 | 20.76 | 149,762 |
10:08:09 | 2,542.73 | 20.40 | 148,608 |
10:07:09 | 2,542.18 | 19.85 | 147,431 |
10:06:09 | 2,542.59 | 20.26 | 146,120 |
10:05:09 | 2,542.50 | 20.17 | 145,056 |
10:04:00 | 2,544.44 | 22.11 | 143,169 |
10:03:09 | 2,544.89 | 22.56 | 141,708 |
10:02:09 | 2,545.12 | 22.79 | 140,085 |
10:01:09 | 2,544.86 | 22.53 | 138,572 |
10:00:09 | 2,545.62 | 23.29 | 136,861 |
09:59:09 | 2,544.59 | 22.26 | 135,586 |
09:58:00 | 2,546.06 | 23.73 | 134,213 |
09:57:09 | 2,547.07 | 24.74 | 132,983 |
09:56:09 | 2,547.87 | 25.54 | 131,479 |
09:55:09 | 2,547.70 | 25.37 | 130,194 |
09:54:09 | 2,548.57 | 26.24 | 128,393 |
09:53:09 | 2,548.21 | 25.88 | 127,158 |
09:52:00 | 2,548.54 | 26.21 | 125,713 |
09:51:10 | 2,547.54 | 25.21 | 124,778 |
09:50:09 | 2,548.06 | 25.73 | 123,552 |
09:49:09 | 2,547.67 | 25.34 | 122,617 |
09:48:09 | 2,548.27 | 25.94 | 121,372 |
09:47:09 | 2,548.10 | 25.77 | 120,090 |
09:46:00 | 2,548.48 | 26.15 | 118,615 |
09:45:00 | 2,548.84 | 26.51 | 117,303 |
09:44:09 | 2,549.14 | 26.81 | 115,950 |
09:43:09 | 2,550.62 | 28.29 | 114,543 |
09:42:09 | 2,549.32 | 26.99 | 112,812 |
09:41:09 | 2,550.18 | 27.85 | 111,096 |
09:40:00 | 2,550.33 | 28.00 | 109,074 |
09:39:10 | 2,551.32 | 28.99 | 107,620 |
09:38:09 | 2,550.74 | 28.41 | 105,367 |
09:37:09 | 2,551.10 | 28.77 | 103,876 |
09:36:09 | 2,550.94 | 28.61 | 102,124 |
09:35:09 | 2,551.59 | 29.26 | 100,633 |
09:34:00 | 2,552.95 | 30.62 | 98,689 |
09:33:09 | 2,552.54 | 30.21 | 97,339 |
09:32:09 | 2,552.13 | 29.80 | 95,769 |
09:31:09 | 2,550.95 | 28.62 | 93,692 |
09:30:00 | 2,549.76 | 27.43 | 91,511 |
09:29:00 | 2,550.58 | 28.25 | 89,622 |
09:28:09 | 2,550.00 | 27.67 | 88,047 |
09:27:09 | 2,548.99 | 26.66 | 85,644 |
09:26:09 | 2,549.55 | 27.22 | 83,283 |
09:25:09 | 2,548.43 | 26.10 | 81,815 |
09:24:00 | 2,545.94 | 23.61 | 79,702 |
09:23:10 | 2,544.84 | 22.51 | 78,215 |
09:22:09 | 2,545.31 | 22.98 | 76,142 |
09:21:09 | 2,544.37 | 22.04 | 74,203 |
09:20:09 | 2,543.50 | 21.17 | 71,998 |
09:19:09 | 2,543.47 | 21.14 | 69,633 |
09:18:00 | 2,545.21 | 22.88 | 67,267 |
09:17:09 | 2,544.50 | 22.17 | 65,460 |
09:16:09 | 2,541.78 | 19.45 | 62,898 |
09:15:09 | 2,541.69 | 19.36 | 60,435 |
09:14:09 | 2,541.62 | 19.29 | 58,315 |
09:13:09 | 2,543.21 | 20.88 | 55,481 |
09:12:00 | 2,543.83 | 21.50 | 52,243 |
09:11:09 | 2,546.15 | 23.82 | 49,696 |
09:10:09 | 2,547.43 | 25.10 | 46,798 |
09:09:09 | 2,546.94 | 24.61 | 42,389 |
09:08:09 | 2,545.99 | 23.66 | 38,689 |
09:07:09 | 2,548.55 | 26.22 | 35,086 |
09:06:00 | 2,546.09 | 23.76 | 30,136 |
09:05:09 | 2,545.25 | 22.92 | 26,333 |
09:04:09 | 2,550.08 | 27.75 | 22,767 |
09:03:09 | 2,548.81 | 26.48 | 18,006 |
09:02:09 | 2,547.32 | 24.99 | 13,574 |
09:01:00 | 2,544.96 | 22.63 | 8,105 |
09:00:30 | 2,544.59 | 22.26 | 5,818 |
지수 | 전일비 | 등락률 | 거래량(천주) | 거래대금(백만원) | 시가 | 고가 | 저가 |
---|---|---|---|---|---|---|---|
2,546.30 | 23.97 | 0.95% | 403,528 | 8,760,600 | 2,544.59 | 2,553.33 | 2,534.94 |
더보기
~
더보기
날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량(천주) |
---|---|---|---|---|---|---|---|
25.04.24 | 2,522.33 | 3.23 | -0.13% | 2,525.34 | 2,530.61 | 2,507.21 | 327,935 |
25.04.23 | 2,525.56 | 38.92 | +1.57% | 2,520.56 | 2,526.72 | 2,507.10 | 538,116 |
25.04.22 | 2,486.64 | 1.78 | -0.07% | 2,481.18 | 2,494.59 | 2,476.14 | 416,680 |
25.04.21 | 2,488.42 | 5.00 | +0.20% | 2,486.38 | 2,498.84 | 2,479.23 | 428,977 |
25.04.18 | 2,483.42 | 13.01 | +0.53% | 2,473.30 | 2,486.37 | 2,466.90 | 450,985 |
25.04.17 | 2,470.41 | 22.98 | +0.94% | 2,451.70 | 2,473.24 | 2,447.40 | 601,739 |
25.04.16 | 2,447.43 | 29.98 | -1.21% | 2,472.78 | 2,475.83 | 2,442.72 | 613,174 |
25.04.15 | 2,477.41 | 21.52 | +0.88% | 2,464.51 | 2,482.56 | 2,461.23 | 560,340 |
25.04.14 | 2,455.89 | 23.17 | +0.95% | 2,454.28 | 2,465.56 | 2,449.48 | 488,618 |
25.04.11 | 2,432.72 | 12.34 | -0.50% | 2,400.74 | 2,433.18 | 2,394.25 | 369,703 |
25.04.10 | 2,445.06 | 151.36 | +6.60% | 2,395.13 | 2,445.06 | 2,391.39 | 670,388 |
25.04.09 | 2,293.70 | 40.53 | -1.74% | 2,329.99 | 2,337.58 | 2,284.72 | 699,642 |
25.04.08 | 2,334.23 | 6.03 | +0.26% | 2,381.20 | 2,381.31 | 2,328.94 | 557,018 |
25.04.07 | 2,328.20 | 137.22 | -5.57% | 2,359.25 | 2,369.40 | 2,327.01 | 619,501 |
25.04.04 | 2,465.42 | 21.28 | -0.86% | 2,450.49 | 2,506.71 | 2,438.02 | 695,075 |
25.04.03 | 2,486.70 | 19.16 | -0.76% | 2,437.43 | 2,488.92 | 2,437.43 | 480,057 |
25.04.02 | 2,505.86 | 15.53 | -0.62% | 2,525.62 | 2,532.15 | 2,499.83 | 515,600 |
25.04.01 | 2,521.39 | 40.27 | +1.62% | 2,511.24 | 2,530.61 | 2,494.43 | 453,394 |
25.03.31 | 2,481.12 | 76.86 | -3.00% | 2,513.44 | 2,514.22 | 2,479.46 | 391,593 |
25.03.28 | 2,557.98 | 49.17 | -1.89% | 2,592.63 | 2,592.63 | 2,549.26 | 513,561 |
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 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
증시요약(6) - 특징 상한가 및 급등종목
-
2
증시요약(10) - 기술적 분석 특징주 B(코스닥)
-
3
초년생땐 ISA 가입해 '복리의 마법'…TDF로 은퇴이후 준비하세요
-
4
증시요약(8) - 기술적 분석 특징주 B(코스피)
-
5
효성ITX, 25년1분기 연결 영업이익 37.10억원
-
6
탄핵발 정치리스크에도 ···올해 상반기 PEF 펀딩은 ‘순항’
-
7
효성티앤씨, 25년1분기 연결 영업이익 773.86억원, 컨센서스 추정치 상회
-
8
미원홀딩스, 최대주주등 소유주식수 1,303주 증가
-
9
구글 "AI투자 지속"에…한미일 반도체주 일단 반등
-
10
"세계 톱3 기술로 美 공작기계시장 공략"