지수/업종

05.16 18:05

지수	전일	2,626.87	2,621.36
전일비	등락률	5.51	0.21%
시가/고가/저가		2,630.64 / 2,633.98 / 2,619.10
거래량(천주)	전일동시간대비	359,707	20,128
거래대금(백만원)	전일동시간대비	8,025,032	771,007
연중 최고	등락률	2,681.00	2.02%
연중 최저	등락률	2,285.00	14.96%

시간대별 지수

시간	현재가	전일비	거래량
18:05:39	2,626.87	5.51	359,707
15:30:09	2,626.37	5.01	346,053
15:29:09	2,626.13	4.77	344,798
15:28:09	2,626.13	4.77	344,798
15:27:09	2,626.13	4.77	344,798
15:26:00	2,626.13	4.77	344,798
15:25:00	2,626.13	4.77	344,798
15:24:09	2,626.13	4.77	344,798
15:23:09	2,626.13	4.77	344,798
15:22:09	2,626.13	4.77	344,798
15:21:09	2,626.13	4.77	344,798
15:20:09	2,626.13	4.77	344,798
15:19:00	2,624.83	3.47	342,987
15:18:09	2,624.28	2.92	341,996
15:17:09	2,625.12	3.76	340,795
15:16:09	2,625.04	3.68	339,724
15:15:09	2,625.62	4.26	338,546
15:14:09	2,625.93	4.57	337,431
15:13:00	2,625.42	4.06	336,376
15:12:09	2,626.20	4.84	335,614
15:11:09	2,626.46	5.10	334,513
15:10:09	2,625.16	3.80	333,589
15:09:09	2,625.27	3.91	332,471
15:08:09	2,625.50	4.14	331,535
15:07:00	2,624.03	2.67	330,710
15:06:10	2,624.70	3.34	329,988
15:05:09	2,624.68	3.32	329,119
15:04:09	2,624.91	3.55	328,467
15:03:09	2,625.03	3.67	327,666
15:02:09	2,624.80	3.44	326,988
15:01:00	2,624.07	2.71	326,292
15:00:00	2,624.28	2.92	325,517
14:59:09	2,624.64	3.28	324,024
14:58:09	2,624.71	3.35	323,380
14:57:09	2,625.11	3.75	322,779
14:56:09	2,624.52	3.16	322,037
14:55:00	2,625.23	3.87	321,241
14:54:00	2,625.66	4.30	320,609
14:53:09	2,625.06	3.70	319,864
14:52:09	2,625.23	3.87	319,252
14:51:09	2,624.15	2.79	318,346
14:50:09	2,624.07	2.71	317,624
14:49:00	2,624.51	3.15	316,481
14:48:00	2,623.94	2.58	315,712
14:47:09	2,624.45	3.09	315,085
14:46:09	2,624.87	3.51	314,390
14:45:09	2,624.85	3.49	313,754
14:44:09	2,624.95	3.59	313,152
14:43:00	2,624.88	3.52	312,491
14:42:00	2,624.73	3.37	311,845
14:41:09	2,625.01	3.65	311,246
14:40:09	2,625.55	4.19	310,541
14:39:09	2,625.43	4.07	309,784
14:38:09	2,626.05	4.69	309,220
14:37:09	2,626.13	4.77	308,523
14:36:00	2,626.75	5.39	307,702
14:35:09	2,625.58	4.22	307,071
14:34:09	2,625.78	4.42	306,539
14:33:09	2,625.75	4.39	305,891
14:32:09	2,625.43	4.07	305,237
14:31:09	2,625.18	3.82	304,518
14:30:00	2,625.74	4.38	302,955
14:29:00	2,626.65	5.29	302,014
14:28:09	2,625.47	4.11	301,352
14:27:09	2,626.17	4.81	300,443
14:26:09	2,627.07	5.71	299,310
14:25:09	2,626.55	5.19	298,513
14:24:00	2,626.36	5.00	297,567
14:23:10	2,626.53	5.17	296,692
14:22:09	2,626.93	5.57	296,072
14:21:09	2,627.62	6.26	295,321
14:20:09	2,627.56	6.20	294,464
14:19:09	2,627.30	5.94	293,674
14:18:00	2,627.23	5.87	292,720
14:17:00	2,626.71	5.35	292,012
14:16:09	2,626.89	5.53	291,410
14:15:09	2,625.79	4.43	290,723
14:14:09	2,626.57	5.21	289,869
14:13:09	2,626.96	5.60	289,026
14:12:00	2,627.18	5.82	288,001
14:11:10	2,627.13	5.77	287,110
14:10:09	2,627.24	5.88	285,970
14:09:09	2,627.08	5.72	284,789
14:08:09	2,626.08	4.72	282,830
14:07:09	2,626.99	5.63	281,153
14:06:00	2,626.59	5.23	280,110
14:05:09	2,627.36	6.00	279,485
14:04:09	2,627.31	5.95	278,557
14:03:09	2,627.63	6.27	277,787
14:02:09	2,627.86	6.50	276,875
14:01:09	2,627.85	6.49	276,052
14:00:00	2,626.47	5.11	274,521
13:59:09	2,627.46	6.10	273,814
13:58:09	2,627.66	6.30	273,166
13:57:09	2,627.64	6.28	272,410
13:56:09	2,627.97	6.61	271,593
13:55:09	2,627.55	6.19	270,903
13:54:00	2,627.58	6.22	270,162
13:53:10	2,628.50	7.14	269,583
13:52:09	2,628.93	7.57	268,937
13:51:09	2,629.01	7.65	268,102
13:50:09	2,628.13	6.77	267,118
13:49:09	2,628.29	6.93	265,875
13:48:00	2,629.08	7.72	264,950
13:47:00	2,628.64	7.28	264,149
13:46:09	2,628.84	7.48	263,354
13:45:09	2,629.55	8.19	262,416
13:44:09	2,629.27	7.91	261,389
13:43:09	2,628.83	7.47	260,075
13:42:00	2,629.19	7.83	258,984
13:41:00	2,628.81	7.45	257,781
13:40:09	2,629.17	7.81	256,901
13:39:09	2,628.89	7.53	255,722
13:38:09	2,629.43	8.07	254,652
13:37:09	2,627.95	6.59	253,172
13:36:00	2,627.24	5.88	252,143
13:35:00	2,627.47	6.11	250,779
13:34:09	2,627.56	6.20	249,650
13:33:09	2,627.43	6.07	248,105
13:32:09	2,627.51	6.15	246,411
13:31:09	2,626.76	5.40	244,763
13:30:09	2,626.65	5.29	241,165
13:29:00	2,626.97	5.61	240,257
13:28:09	2,627.13	5.77	238,919
13:27:09	2,627.32	5.96	237,841
13:26:09	2,626.80	5.44	237,116
13:25:09	2,626.94	5.58	236,185
13:24:00	2,626.30	4.94	235,210
13:23:00	2,625.63	4.27	234,606
13:22:09	2,625.10	3.74	233,860
13:21:09	2,625.68	4.32	233,237
13:20:09	2,625.46	4.10	232,398
13:19:09	2,625.61	4.25	231,838
13:18:09	2,626.38	5.02	231,161
13:17:00	2,627.05	5.69	230,576
13:16:09	2,625.96	4.60	230,137
13:15:09	2,626.47	5.11	229,655
13:14:09	2,626.05	4.69	229,035
13:13:09	2,625.62	4.26	228,474
13:12:09	2,625.31	3.95	227,797
13:11:00	2,625.42	4.06	227,288
13:10:10	2,624.66	3.30	226,806
13:09:09	2,624.97	3.61	226,073
13:08:09	2,624.54	3.18	225,676
13:07:09	2,624.96	3.60	225,150
13:06:09	2,625.49	4.13	224,703
13:05:00	2,625.24	3.88	224,047
13:04:00	2,624.93	3.57	223,584
13:03:09	2,624.40	3.04	222,952
13:02:09	2,624.32	2.96	222,480
13:01:09	2,623.95	2.59	222,094
13:00:09	2,625.03	3.67	221,576
12:59:09	2,624.28	2.92	220,645
12:58:00	2,624.35	2.99	219,990
12:57:09	2,624.61	3.25	219,464
12:56:09	2,625.07	3.71	218,619
12:55:09	2,625.03	3.67	217,891
12:54:09	2,624.73	3.37	217,383
12:53:09	2,624.69	3.33	216,928
12:52:00	2,624.34	2.98	216,243
12:51:09	2,624.78	3.42	215,831
12:50:09	2,623.46	2.10	215,300
12:49:09	2,622.87	1.51	214,877
12:48:09	2,623.22	1.86	214,512
12:47:09	2,623.74	2.38	214,080
12:46:00	2,623.60	2.24	213,435
12:45:10	2,623.91	2.55	212,828
12:44:09	2,623.44	2.08	212,507
12:43:09	2,623.47	2.11	212,172
12:42:09	2,622.86	1.50	211,867
12:41:09	2,623.36	2.00	211,500
12:40:00	2,622.60	1.24	211,029
12:39:00	2,622.40	1.04	210,656
12:38:09	2,622.38	1.02	210,289
12:37:09	2,622.59	1.23	209,882
12:36:09	2,623.05	1.69	209,496
12:35:09	2,622.96	1.60	209,113
12:34:09	2,623.57	2.21	208,652
12:33:00	2,624.38	3.02	208,154
12:32:09	2,624.51	3.15	207,843
12:31:09	2,623.54	2.18	207,347
12:30:09	2,625.02	3.66	206,623
12:29:09	2,624.43	3.07	205,514
12:28:09	2,624.87	3.51	204,826
12:27:00	2,624.42	3.06	204,200
12:26:10	2,624.92	3.56	203,888
12:25:09	2,624.36	3.00	203,363
12:24:09	2,625.16	3.80	202,924
12:23:09	2,625.71	4.35	202,488
12:22:09	2,625.18	3.82	202,018
12:21:00	2,624.90	3.54	201,513
12:20:00	2,624.67	3.31	201,084
12:19:09	2,625.11	3.75	200,737
12:18:09	2,624.87	3.51	200,370
12:17:09	2,625.41	4.05	199,820
12:16:09	2,625.88	4.52	199,344

시간	현재가	전일비	거래량
12:14:00	2,624.90	3.54	198,419
12:13:09	2,624.46	3.10	198,041
12:12:09	2,625.53	4.17	197,604
12:11:09	2,624.24	2.88	197,131
12:10:09	2,624.96	3.60	196,559
12:09:00	2,623.64	2.28	195,874
12:08:00	2,623.99	2.63	195,267
12:07:09	2,623.58	2.22	194,792
12:06:09	2,623.56	2.20	194,205
12:05:09	2,623.76	2.40	193,651
12:04:09	2,624.26	2.90	193,021
12:03:00	2,624.28	2.92	192,335
12:02:00	2,623.63	2.27	191,780
12:01:09	2,624.19	2.83	191,396
12:00:09	2,624.22	2.86	190,600
11:59:09	2,623.89	2.53	190,078
11:58:09	2,623.64	2.28	189,530
11:57:00	2,624.72	3.36	189,014
11:56:00	2,624.48	3.12	188,604
11:55:09	2,623.12	1.76	188,218
11:54:09	2,623.19	1.83	187,817
11:53:09	2,623.34	1.98	187,337
11:52:09	2,622.23	0.87	186,831
11:51:09	2,623.44	2.08	186,288
11:50:00	2,622.93	1.57	185,513
11:49:10	2,622.90	1.54	184,847
11:48:09	2,623.24	1.88	184,216
11:47:09	2,622.68	1.32	183,646
11:46:09	2,623.75	2.39	183,232
11:45:09	2,623.01	1.65	182,829
11:44:00	2,622.79	1.43	182,274
11:43:10	2,623.19	1.83	181,971
11:42:09	2,622.76	1.40	181,535
11:41:09	2,623.86	2.50	181,107
11:40:09	2,623.03	1.67	180,704
11:39:09	2,623.32	1.96	180,294
11:38:00	2,623.91	2.55	179,713
11:37:00	2,624.31	2.95	179,226
11:36:09	2,622.75	1.39	178,795
11:35:09	2,622.75	1.39	178,257
11:34:09	2,622.70	1.34	177,653
11:33:09	2,623.39	2.03	177,176
11:32:00	2,622.15	0.79	176,533
11:31:00	2,622.34	0.98	175,985
11:30:09	2,622.76	1.40	175,107
11:29:09	2,622.04	0.68	174,362
11:28:09	2,622.82	1.46	173,693
11:27:09	2,620.64	0.72	173,114
11:26:00	2,623.24	1.88	172,464
11:25:00	2,621.72	0.36	171,756
11:24:09	2,621.54	0.18	171,054
11:23:09	2,621.73	0.37	170,446
11:22:09	2,621.74	0.38	169,896
11:21:09	2,621.99	0.63	169,148
11:20:00	2,621.92	0.56	168,379
11:19:00	2,621.45	0.09	167,789
11:18:09	2,621.72	0.36	167,364
11:17:09	2,620.99	0.37	166,803
11:16:09	2,621.01	0.35	166,350
11:15:09	2,621.20	0.16	165,845
11:14:09	2,621.07	0.29	165,403
11:13:00	2,620.61	0.75	164,806
11:12:09	2,622.20	0.84	164,208
11:11:09	2,621.59	0.23	163,776
11:10:09	2,622.56	1.20	163,241
11:09:09	2,622.12	0.76	162,633
11:08:09	2,620.66	0.70	162,111
11:07:00	2,621.55	0.19	161,389
11:06:09	2,621.66	0.30	160,906
11:05:09	2,621.31	0.05	160,373
11:04:09	2,621.45	0.09	159,886
11:03:09	2,622.15	0.79	159,310
11:02:00	2,622.78	1.42	158,615
11:01:00	2,622.36	1.00	158,119
11:00:09	2,622.86	1.50	156,762
10:59:09	2,623.39	2.03	156,104
10:58:09	2,622.47	1.11	155,448
10:57:09	2,622.40	1.04	154,907
10:56:09	2,622.63	1.27	154,443
10:55:00	2,623.22	1.86	153,793
10:54:09	2,622.07	0.71	153,341
10:53:09	2,622.84	1.48	152,816
10:52:09	2,622.98	1.62	152,290
10:51:09	2,622.97	1.61	151,828
10:50:09	2,623.72	2.36	151,203
10:49:00	2,624.03	2.67	150,571
10:48:09	2,624.17	2.81	150,026
10:47:09	2,624.75	3.39	149,446
10:46:09	2,623.76	2.40	148,858
10:45:09	2,623.75	2.39	147,985
10:44:09	2,623.93	2.57	147,129
10:43:00	2,624.18	2.82	146,480
10:42:09	2,624.69	3.33	146,000
10:41:09	2,625.74	4.38	145,417
10:40:09	2,625.03	3.67	144,823
10:39:09	2,624.76	3.40	144,152
10:38:09	2,624.76	3.40	143,283
10:37:00	2,624.03	2.67	142,636
10:36:09	2,624.26	2.90	142,132
10:35:09	2,622.99	1.63	141,594
10:34:09	2,622.76	1.40	141,039
10:33:09	2,622.57	1.21	140,464
10:32:09	2,623.22	1.86	139,916
10:31:00	2,623.68	2.32	139,235
10:30:09	2,623.57	2.21	137,468
10:29:09	2,623.76	2.40	136,905
10:28:09	2,621.93	0.57	136,211
10:27:09	2,621.20	0.16	135,411
10:26:09	2,621.65	0.29	134,709
10:25:00	2,621.62	0.26	134,026
10:24:10	2,620.84	0.52	133,443
10:23:09	2,621.39	0.03	132,505
10:22:09	2,621.70	0.34	131,513
10:21:09	2,620.12	1.24	130,470
10:20:09	2,621.02	0.34	129,766
10:19:00	2,620.35	1.01	128,863
10:18:00	2,619.66	1.70	128,193
10:17:09	2,619.10	2.26	127,572
10:16:09	2,621.15	0.21	126,601
10:15:09	2,621.40	0.04	125,910
10:14:09	2,622.34	0.98	125,161
10:13:00	2,622.21	0.85	124,358
10:12:00	2,621.58	0.22	123,611
10:11:09	2,621.73	0.37	122,903
10:10:09	2,622.08	0.72	121,926
10:09:09	2,622.16	0.80	120,964
10:08:09	2,620.86	0.50	119,940
10:07:00	2,621.51	0.15	118,608
10:06:00	2,620.79	0.57	117,422
10:05:09	2,620.07	1.29	116,276
10:04:09	2,620.87	0.49	115,226
10:03:09	2,621.72	0.36	113,784
10:02:09	2,621.35	0.01	112,672
10:01:09	2,620.83	0.53	111,716
10:00:00	2,619.97	1.39	108,858
09:59:09	2,621.20	0.16	107,932
09:58:09	2,621.28	0.08	106,633
09:57:09	2,620.96	0.40	105,477
09:56:09	2,621.01	0.35	103,521
09:55:09	2,621.50	0.14	101,990
09:54:00	2,622.54	1.18	99,947
09:53:10	2,621.78	0.42	98,914
09:52:09	2,621.68	0.32	97,331
09:51:09	2,622.70	1.34	95,110
09:50:09	2,623.96	2.60	93,985
09:49:09	2,626.33	4.97	92,532
09:48:00	2,626.11	4.75	90,591
09:47:00	2,626.15	4.79	89,320
09:46:09	2,627.60	6.24	88,325
09:45:09	2,628.14	6.78	87,217
09:44:09	2,628.31	6.95	85,814
09:43:09	2,628.49	7.13	84,557
09:42:09	2,627.02	5.66	83,095
09:41:00	2,626.78	5.42	81,592
09:40:09	2,627.33	5.97	80,539
09:39:09	2,626.86	5.50	79,172
09:38:09	2,627.10	5.74	77,785
09:37:09	2,627.63	6.27	76,618
09:36:09	2,627.91	6.55	75,392
09:35:00	2,627.02	5.66	74,171
09:34:09	2,626.43	5.07	73,467
09:33:09	2,627.00	5.64	72,418
09:32:09	2,627.87	6.51	71,248
09:31:09	2,626.54	5.18	70,169
09:30:09	2,627.03	5.67	66,728
09:29:00	2,627.96	6.60	65,281
09:28:10	2,627.33	5.97	64,034
09:27:09	2,628.24	6.88	62,532
09:26:09	2,629.25	7.89	61,093
09:25:09	2,629.58	8.22	59,930
09:24:09	2,631.02	9.66	58,383
09:23:00	2,632.88	11.52	56,594
09:22:00	2,633.98	12.62	54,873
09:21:09	2,632.31	10.95	53,500
09:20:09	2,632.64	11.28	52,055
09:19:09	2,632.30	10.94	50,453
09:18:09	2,632.24	10.88	49,119
09:17:00	2,632.22	10.86	47,519
09:16:00	2,632.65	11.29	45,922
09:15:09	2,632.44	11.08	44,416
09:14:09	2,633.97	12.61	42,808
09:13:09	2,630.81	9.45	40,577
09:12:09	2,628.66	7.30	38,070
09:11:00	2,628.89	7.53	35,643
09:10:10	2,629.58	8.22	33,974
09:09:09	2,631.31	9.95	31,570
09:08:09	2,630.45	9.09	28,918
09:07:09	2,630.63	9.27	26,372
09:06:09	2,631.82	10.46	23,896
09:05:00	2,630.49	9.13	20,405
09:04:00	2,629.59	8.23	17,630
09:03:09	2,628.98	7.62	15,500
09:02:09	2,625.00	3.64	12,789
09:01:09	2,627.92	6.56	8,394
09:00:29	2,630.64	9.28	5,400

지수	전일비	등락률	거래량(천주)	거래대금(백만원)	시가	고가	저가
2,626.87	5.51	0.21%	359,707	8,025,032	2,630.64	2,633.98	2,619.10

더보기

날짜	종가	전일비	등락률	시가	고가	저가	거래량(천주)
25.05.16	2,626.87	5.51	+0.21%	2,630.64	2,633.98	2,619.10	359,707
25.05.15	2,621.36	19.21	-0.73%	2,634.50	2,643.83	2,618.08	339,579
25.05.14	2,640.57	32.15	+1.23%	2,625.36	2,646.01	2,619.15	390,504
25.05.13	2,608.42	1.09	+0.04%	2,601.76	2,620.64	2,601.58	422,460
25.05.12	2,607.33	30.06	+1.17%	2,593.94	2,607.33	2,585.60	409,749
25.05.09	2,577.27	2.21	-0.09%	2,587.93	2,589.58	2,571.20	485,550
25.05.08	2,579.48	5.68	+0.22%	2,581.27	2,590.90	2,575.78	471,636
25.05.07	2,573.80	14.01	+0.55%	2,577.04	2,581.85	2,559.17	546,755
25.05.02	2,559.79	3.18	+0.12%	2,556.52	2,567.04	2,540.57	585,492
25.04.30	2,556.61	8.81	-0.34%	2,561.04	2,570.83	2,544.46	487,489
25.04.29	2,565.42	16.56	+0.65%	2,550.25	2,571.41	2,542.25	547,081
25.04.28	2,548.86	2.56	+0.10%	2,551.23	2,558.69	2,541.97	454,102
25.04.25	2,546.30	23.97	+0.95%	2,544.59	2,553.33	2,534.94	403,528
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