지수/업종

07.04 18:05

지수	전일	3,054.28	3,116.27
전일비	등락률	61.99	1.99%
시가/고가/저가		3,122.28 / 3,123.84 / 3,052.91
거래량(천주)	전일동시간대비	520,763	18,357
거래대금(백만원)	전일동시간대비	13,571,164	1,312,050
연중 최고	등락률	3,134.00	2.54%
연중 최저	등락률	2,285.00	33.67%

시간대별 지수

시간	현재가	전일비	거래량
18:05:39	3,054.28	61.99	520,763
15:32:00	3,054.27	62.00	511,824
15:31:09	3,054.27	62.00	511,824
15:30:09	3,052.93	63.34	504,279
15:29:09	3,053.18	63.09	502,156
15:28:09	3,053.18	63.09	502,156
15:27:00	3,053.18	63.09	502,156
15:26:00	3,053.18	63.09	502,156
15:25:09	3,053.18	63.09	502,156
15:24:09	3,053.18	63.09	502,156
15:23:09	3,053.18	63.09	502,156
15:22:09	3,053.18	63.09	502,156
15:21:00	3,053.18	63.09	502,156
15:20:00	3,053.18	63.09	502,156
15:19:09	3,053.43	62.84	500,590
15:18:09	3,053.97	62.30	499,033
15:17:09	3,054.01	62.26	497,538
15:16:09	3,054.64	61.63	496,284
15:15:00	3,054.15	62.12	494,531
15:14:00	3,054.39	61.88	493,112
15:13:09	3,054.69	61.58	491,923
15:12:09	3,054.16	62.11	490,430
15:11:09	3,053.05	63.22	489,160
15:10:09	3,054.34	61.93	487,262
15:09:00	3,055.08	61.19	485,773
15:08:00	3,054.12	62.15	484,359
15:07:09	3,055.81	60.46	482,777
15:06:09	3,055.55	60.72	481,419
15:05:09	3,055.32	60.95	479,708
15:04:09	3,056.04	60.23	478,376
15:03:00	3,055.70	60.57	476,508
15:02:00	3,056.31	59.96	474,860
15:01:09	3,057.12	59.15	473,215
15:00:09	3,056.97	59.30	470,345
14:59:09	3,058.09	58.18	469,138
14:58:09	3,059.37	56.90	467,833
14:57:00	3,060.62	55.65	466,266
14:56:00	3,061.44	54.83	465,069
14:55:09	3,061.99	54.28	463,822
14:54:09	3,060.92	55.35	462,601
14:53:09	3,062.98	53.29	461,700
14:52:09	3,063.85	52.42	460,675
14:51:09	3,059.48	56.79	459,279
14:50:00	3,059.32	56.95	458,233
14:49:09	3,059.24	57.03	457,325
14:48:09	3,061.79	54.48	455,808
14:47:09	3,060.78	55.49	454,692
14:46:09	3,062.57	53.70	453,196
14:45:09	3,063.05	53.22	451,456
14:44:00	3,063.17	53.10	449,132
14:43:09	3,063.03	53.24	448,036
14:42:09	3,063.73	52.54	446,373
14:41:09	3,064.14	52.13	444,694
14:40:09	3,064.76	51.51	443,360
14:39:09	3,064.28	51.99	442,441
14:38:00	3,064.18	52.09	441,321
14:37:09	3,063.28	52.99	440,427
14:36:09	3,063.88	52.39	439,132
14:35:09	3,064.86	51.41	437,744
14:34:09	3,066.54	49.73	436,839
14:33:09	3,065.29	50.98	435,640
14:32:00	3,066.44	49.83	434,288
14:31:09	3,065.06	51.21	433,129
14:30:09	3,066.16	50.11	431,960
14:29:09	3,066.44	49.83	430,837
14:28:09	3,066.94	49.33	429,723
14:27:09	3,064.96	51.31	428,599
14:26:00	3,065.30	50.97	427,606
14:25:10	3,065.72	50.55	426,914
14:24:09	3,065.68	50.59	426,073
14:23:09	3,066.51	49.76	425,265
14:22:09	3,066.90	49.37	424,434
14:21:09	3,067.46	48.81	423,694
14:20:00	3,068.56	47.71	422,588
14:19:00	3,069.35	46.92	421,760
14:18:09	3,069.67	46.60	421,102
14:17:09	3,069.96	46.31	420,365
14:16:09	3,070.19	46.08	419,527
14:15:09	3,069.56	46.71	418,634
14:14:09	3,069.52	46.75	417,842
14:13:00	3,070.87	45.40	416,910
14:12:09	3,070.74	45.53	416,436
14:11:09	3,070.30	45.97	415,694
14:10:09	3,071.34	44.93	415,205
14:09:09	3,070.55	45.72	414,659
14:08:09	3,068.29	47.98	414,087
14:07:00	3,068.20	48.07	413,119
14:06:09	3,067.65	48.62	412,503
14:05:09	3,068.60	47.67	411,838
14:04:09	3,070.56	45.71	410,822
14:03:09	3,070.29	45.98	409,678
14:02:09	3,070.91	45.36	408,792
14:01:00	3,071.34	44.93	408,053
14:00:09	3,069.46	46.81	407,018
13:59:09	3,067.46	48.81	406,097
13:58:09	3,067.54	48.73	405,527
13:57:09	3,065.60	50.67	404,867
13:56:00	3,066.12	50.15	404,087
13:55:00	3,066.04	50.23	403,441
13:54:09	3,065.23	51.04	402,935
13:53:09	3,065.15	51.12	402,242
13:52:09	3,065.27	51.00	401,528
13:51:09	3,065.03	51.24	400,706
13:50:09	3,066.21	50.06	400,028
13:49:00	3,065.93	50.34	399,428
13:48:10	3,065.11	51.16	398,902
13:47:09	3,065.23	51.04	398,164
13:46:09	3,065.73	50.54	397,447
13:45:09	3,066.37	49.90	396,806
13:44:09	3,066.80	49.47	396,263
13:43:00	3,067.12	49.15	395,632
13:42:00	3,067.57	48.70	395,029
13:41:09	3,067.28	48.99	394,554
13:40:09	3,066.85	49.42	394,049
13:39:09	3,065.88	50.39	393,340
13:38:09	3,067.14	49.13	392,650
13:37:00	3,068.76	47.51	391,774
13:36:10	3,068.87	47.40	391,332
13:35:09	3,069.18	47.09	390,787
13:34:09	3,069.00	47.27	390,312
13:33:09	3,068.74	47.53	389,632
13:32:09	3,069.02	47.25	389,002
13:31:00	3,068.24	48.03	388,272
13:30:00	3,067.65	48.62	387,709
13:29:09	3,068.45	47.82	387,243
13:28:09	3,067.53	48.74	386,654
13:27:09	3,068.05	48.22	385,961
13:26:09	3,068.72	47.55	385,427
13:25:00	3,068.38	47.89	384,746
13:24:00	3,069.17	47.10	384,065
13:23:09	3,069.64	46.63	383,034
13:22:09	3,069.41	46.86	382,440
13:21:09	3,068.85	47.42	381,841
13:20:09	3,068.59	47.68	381,249
13:19:00	3,066.88	49.39	380,488
13:18:00	3,067.14	49.13	379,906
13:17:09	3,067.99	48.28	379,424
13:16:09	3,068.63	47.64	378,620
13:15:09	3,069.27	47.00	377,922
13:14:09	3,069.03	47.24	376,902
13:13:00	3,069.53	46.74	375,966
13:12:00	3,069.97	46.30	375,348
13:11:09	3,069.57	46.70	374,446
13:10:09	3,069.93	46.34	373,570
13:09:09	3,070.15	46.12	372,502
13:08:09	3,071.66	44.61	371,000
13:07:09	3,071.58	44.69	370,166
13:06:00	3,072.23	44.04	369,057
13:05:09	3,071.89	44.38	368,440
13:04:09	3,071.59	44.68	367,455
13:03:09	3,073.81	42.46	365,956
13:02:09	3,074.23	42.04	365,293
13:01:09	3,074.45	41.82	364,676
13:00:00	3,075.39	40.88	363,881
12:59:10	3,075.84	40.43	363,472
12:58:09	3,074.42	41.85	362,918
12:57:09	3,073.38	42.89	362,379
12:56:09	3,073.14	43.13	361,889
12:55:09	3,073.36	42.91	361,319
12:54:00	3,071.90	44.37	360,608
12:53:10	3,071.58	44.69	360,179
12:52:09	3,073.20	43.07	359,698
12:51:09	3,073.87	42.40	359,086
12:50:09	3,076.06	40.21	358,437
12:49:09	3,075.93	40.34	357,896
12:48:00	3,076.89	39.38	357,420
12:47:00	3,077.21	39.06	357,074
12:46:09	3,076.37	39.90	356,567
12:45:09	3,074.89	41.38	356,030
12:44:09	3,075.07	41.20	355,327
12:43:09	3,077.76	38.51	352,766
12:42:09	3,076.89	39.38	352,309
12:41:00	3,078.40	37.87	351,845
12:40:09	3,076.39	39.88	351,451
12:39:09	3,075.58	40.69	351,074
12:38:09	3,074.76	41.51	350,634
12:37:09	3,076.20	40.07	350,233
12:36:09	3,076.22	40.05	349,822
12:35:00	3,076.48	39.79	349,330
12:34:09	3,076.46	39.81	348,965
12:33:09	3,078.41	37.86	348,427
12:32:09	3,077.92	38.35	347,741
12:31:09	3,078.36	37.91	347,069
12:30:09	3,075.94	40.33	346,413
12:29:00	3,075.62	40.65	345,357
12:28:00	3,073.42	42.85	344,556
12:27:09	3,074.10	42.17	343,897
12:26:09	3,073.84	42.43	343,364
12:25:09	3,074.18	42.09	342,992
12:24:09	3,073.88	42.39	342,675
12:23:00	3,073.61	42.66	342,279
12:22:00	3,074.51	41.76	341,974
12:21:09	3,074.40	41.87	341,647
12:20:09	3,074.11	42.16	341,283
12:19:09	3,074.46	41.81	340,914
12:18:09	3,071.60	44.67	340,438
12:17:09	3,072.10	44.17	340,078

시간	현재가	전일비	거래량
12:15:09	3,071.94	44.33	339,172
12:14:09	3,071.22	45.05	338,715
12:13:09	3,071.24	45.03	338,354
12:12:09	3,070.08	46.19	337,953
12:11:00	3,070.15	46.12	337,394
12:10:00	3,068.49	47.78	336,875
12:09:09	3,068.07	48.20	336,580
12:08:09	3,068.10	48.17	336,089
12:07:09	3,068.10	48.17	335,736
12:06:09	3,067.56	48.71	335,322
12:05:09	3,067.10	49.17	334,950
12:04:00	3,068.69	47.58	334,328
12:03:09	3,069.81	46.46	334,038
12:02:09	3,068.81	47.46	333,697
12:01:09	3,068.62	47.65	333,308
12:00:09	3,068.22	48.05	332,882
11:59:09	3,069.00	47.27	332,182
11:58:00	3,069.71	46.56	331,534
11:57:10	3,069.71	46.56	331,141
11:56:09	3,068.95	47.32	330,770
11:55:09	3,069.36	46.91	330,331
11:54:09	3,070.66	45.61	329,798
11:53:09	3,071.29	44.98	329,405
11:52:00	3,069.59	46.68	328,935
11:51:10	3,069.63	46.64	328,513
11:50:09	3,068.78	47.49	327,981
11:49:09	3,069.10	47.17	327,520
11:48:09	3,069.36	46.91	326,982
11:47:09	3,068.92	47.35	326,521
11:46:00	3,067.65	48.62	325,971
11:45:00	3,067.28	48.99	325,545
11:44:09	3,067.26	49.01	325,103
11:43:09	3,068.09	48.18	324,668
11:42:09	3,069.29	46.98	324,116
11:41:09	3,070.99	45.28	323,572
11:40:00	3,071.67	44.60	323,101
11:39:00	3,071.98	44.29	322,654
11:38:09	3,070.43	45.84	322,161
11:37:09	3,069.82	46.45	321,552
11:36:09	3,068.84	47.43	321,078
11:35:09	3,068.78	47.49	320,519
11:34:00	3,068.82	47.45	319,916
11:33:00	3,069.40	46.87	319,344
11:32:09	3,068.56	47.71	318,797
11:31:09	3,067.10	49.17	318,086
11:30:09	3,065.84	50.43	317,489
11:29:09	3,065.22	51.05	316,904
11:28:00	3,065.99	50.28	316,160
11:27:00	3,065.18	51.09	315,504
11:26:09	3,065.07	51.20	314,879
11:25:09	3,061.64	54.63	314,037
11:24:09	3,061.36	54.91	313,190
11:23:09	3,062.19	54.08	312,397
11:22:00	3,062.87	53.40	311,584
11:21:10	3,062.42	53.85	310,998
11:20:09	3,062.74	53.53	310,253
11:19:09	3,062.60	53.67	309,651
11:18:09	3,063.46	52.81	308,783
11:17:09	3,062.74	53.53	307,786
11:16:00	3,063.22	53.05	306,678
11:15:00	3,063.67	52.60	305,914
11:14:09	3,063.47	52.80	305,227
11:13:09	3,061.93	54.34	303,949
11:12:09	3,064.22	52.05	302,035
11:11:09	3,065.82	50.45	300,812
11:10:00	3,066.59	49.68	299,715
11:09:00	3,066.36	49.91	298,807
11:08:09	3,067.02	49.25	297,923
11:07:09	3,064.55	51.72	296,473
11:06:09	3,069.50	46.77	294,082
11:05:09	3,072.04	44.23	292,254
11:04:00	3,075.21	41.06	290,038
11:03:00	3,076.29	39.98	288,125
11:02:09	3,080.93	35.34	286,701
11:01:09	3,081.65	34.62	285,781
11:00:09	3,082.36	33.91	284,848
10:59:09	3,082.53	33.74	283,975
10:58:00	3,083.68	32.59	282,095
10:57:10	3,083.74	32.53	281,392
10:56:09	3,082.79	33.48	280,516
10:55:09	3,082.99	33.28	279,223
10:54:09	3,082.92	33.35	278,033
10:53:09	3,083.26	33.01	276,874
10:52:00	3,085.43	30.84	275,692
10:51:09	3,085.45	30.82	274,497
10:50:09	3,086.00	30.27	273,384
10:49:09	3,086.80	29.47	272,167
10:48:09	3,087.62	28.65	271,087
10:47:09	3,088.21	28.06	269,814
10:46:00	3,089.58	26.69	268,423
10:45:00	3,088.73	27.54	267,491
10:44:09	3,089.24	27.03	266,730
10:43:09	3,089.72	26.55	265,750
10:42:09	3,092.06	24.21	264,591
10:41:09	3,093.07	23.20	263,615
10:40:00	3,094.94	21.33	262,258
10:39:00	3,095.20	21.07	261,322
10:38:09	3,093.99	22.28	260,432
10:37:09	3,092.39	23.88	259,402
10:36:09	3,091.13	25.14	258,407
10:35:09	3,090.57	25.70	257,380
10:34:00	3,092.40	23.87	256,205
10:33:10	3,089.36	26.91	254,998
10:32:09	3,090.27	26.00	253,536
10:31:09	3,090.98	25.29	252,078
10:30:09	3,094.05	22.22	250,564
10:29:09	3,093.38	22.89	248,724
10:28:00	3,095.56	20.71	246,536
10:27:09	3,094.77	21.50	244,413
10:26:09	3,095.58	20.69	242,401
10:25:09	3,097.05	19.22	241,196
10:24:09	3,095.71	20.56	239,960
10:23:09	3,091.10	25.17	238,371
10:22:00	3,089.70	26.57	236,993
10:21:09	3,089.27	27.00	236,053
10:20:09	3,089.31	26.96	234,545
10:19:09	3,088.83	27.44	232,826
10:18:09	3,088.05	28.22	231,333
10:17:00	3,089.04	27.23	229,756
10:16:00	3,090.64	25.63	228,013
10:15:09	3,091.62	24.65	226,839
10:14:09	3,090.53	25.74	225,086
10:13:09	3,088.58	27.69	223,120
10:12:09	3,087.99	28.28	220,978
10:11:09	3,088.69	27.58	218,896
10:10:00	3,089.09	27.18	215,995
10:09:09	3,089.42	26.85	214,790
10:08:09	3,087.64	28.63	212,780
10:07:09	3,089.00	27.27	211,287
10:06:09	3,086.97	29.30	209,131
10:05:09	3,088.22	28.05	207,056
10:04:00	3,092.13	24.14	202,790
10:03:09	3,093.73	22.54	201,458
10:02:09	3,094.39	21.88	199,169
10:01:09	3,093.40	22.87	196,381
10:00:09	3,096.06	20.21	194,101
09:59:09	3,095.56	20.71	190,915
09:58:00	3,095.37	20.90	188,774
09:57:09	3,094.72	21.55	187,653
09:56:09	3,093.82	22.45	186,017
09:55:09	3,094.10	22.17	183,387
09:54:09	3,094.40	21.87	181,440
09:53:09	3,093.43	22.84	179,395
09:52:00	3,093.00	23.27	177,205
09:51:09	3,093.86	22.41	174,999
09:50:09	3,090.44	25.83	173,396
09:49:09	3,089.41	26.86	170,854
09:48:09	3,090.16	26.11	167,606
09:47:09	3,092.34	23.93	165,070
09:46:00	3,091.43	24.84	162,168
09:45:09	3,091.84	24.43	160,502
09:44:09	3,091.06	25.21	158,882
09:43:09	3,089.66	26.61	157,365
09:42:09	3,089.54	26.73	155,175
09:41:09	3,089.37	26.90	153,623
09:40:00	3,087.54	28.73	150,890
09:39:00	3,089.28	26.99	148,767
09:38:09	3,091.43	24.84	146,642
09:37:09	3,095.85	20.42	144,230
09:36:09	3,100.11	16.16	140,960
09:35:09	3,101.64	14.63	138,544
09:34:00	3,100.82	15.45	135,823
09:33:09	3,100.42	15.85	133,484
09:32:09	3,099.76	16.51	130,383
09:31:09	3,099.98	16.29	126,493
09:30:09	3,098.88	17.39	122,362
09:29:09	3,100.58	15.69	116,639
09:28:00	3,098.06	18.21	115,059
09:27:10	3,099.47	16.80	112,909
09:26:09	3,100.51	15.76	107,113
09:25:09	3,101.35	14.92	105,050
09:24:09	3,099.67	16.60	102,563
09:23:09	3,100.77	15.50	100,183
09:22:00	3,102.10	14.17	97,494
09:21:00	3,105.30	10.97	95,088
09:20:09	3,108.45	7.82	92,870
09:19:09	3,106.41	9.86	90,027
09:18:09	3,105.78	10.49	87,403
09:17:09	3,104.39	11.88	85,113
09:16:00	3,103.93	12.34	81,884
09:15:00	3,108.10	8.17	78,497
09:14:09	3,107.26	9.01	75,776
09:13:09	3,103.95	12.32	71,626
09:12:09	3,104.81	11.46	67,068
09:11:09	3,111.18	5.09	60,156
09:10:00	3,122.49	6.22	53,869
09:09:00	3,123.41	7.14	48,614
09:08:09	3,121.80	5.53	45,310
09:07:09	3,121.49	5.22	41,676
09:06:09	3,120.14	3.87	37,571
09:05:09	3,116.28	0.01	32,657
09:04:00	3,118.33	2.06	27,864
09:03:00	3,119.91	3.64	22,724
09:02:09	3,117.59	1.32	18,778
09:01:09	3,121.40	5.13	12,742
09:00:29	3,122.28	6.01	8,354

지수	전일비	등락률	거래량(천주)	거래대금(백만원)	시가	고가	저가
3,054.28	61.99	1.99%	520,763	13,571,164	3,122.28	3,123.84	3,052.91

더보기

날짜	종가	전일비	등락률	시가	고가	저가	거래량(천주)
25.07.04	3,054.28	61.99	-1.99%	3,122.28	3,123.84	3,052.91	520,763
25.07.03	3,116.27	41.21	+1.34%	3,100.33	3,116.27	3,085.98	539,120
25.07.02	3,075.06	14.59	-0.47%	3,083.82	3,090.61	3,032.47	696,798
25.07.01	3,089.65	17.95	+0.58%	3,089.64	3,133.52	3,088.45	576,017
25.06.30	3,071.70	15.76	+0.52%	3,072.75	3,086.00	3,063.42	464,163
25.06.27	3,055.94	23.62	-0.77%	3,077.87	3,093.56	3,041.85	381,634
25.06.26	3,079.56	28.69	-0.92%	3,108.34	3,113.03	3,036.55	460,612
25.06.25	3,108.25	4.61	+0.15%	3,127.79	3,129.09	3,084.86	644,761
25.06.24	3,103.64	89.17	+2.96%	3,061.14	3,105.04	3,061.14	579,201
25.06.23	3,014.47	7.37	-0.24%	2,992.20	3,019.81	2,971.36	625,651
25.06.20	3,021.84	44.10	+1.48%	2,986.52	3,022.06	2,972.37	484,865
25.06.19	2,977.74	5.55	+0.19%	2,989.56	2,996.04	2,954.47	433,311
25.06.18	2,972.19	21.89	+0.74%	2,933.63	2,979.32	2,933.63	576,548
25.06.17	2,950.30	3.64	+0.12%	2,959.93	2,998.62	2,925.79	939,594
25.06.16	2,946.66	52.04	+1.80%	2,903.50	2,947.07	2,886.13	726,352
25.06.13	2,894.62	25.41	-0.87%	2,930.57	2,932.38	2,877.07	931,658
25.06.12	2,920.03	12.99	+0.45%	2,909.99	2,934.31	2,909.99	713,706
25.06.11	2,907.04	35.19	+1.23%	2,887.32	2,908.16	2,879.92	393,930
25.06.10	2,871.85	16.08	+0.56%	2,872.62	2,885.67	2,849.67	508,185
25.06.09	2,855.77	43.72	+1.55%	2,841.56	2,867.27	2,841.39	537,617
25.06.05	2,812.05	41.21	+1.49%	2,790.33	2,831.11	2,787.76	556,013
25.06.04	2,770.84	71.87	+2.66%	2,737.92	2,771.03	2,734.02	489,937
25.06.02	2,698.97	1.30	+0.05%	2,692.91	2,719.87	2,685.14	323,604
25.05.30	2,697.67	22.97	-0.84%	2,713.24	2,717.54	2,689.87	525,661
25.05.29	2,720.64	50.49	+1.89%	2,691.06	2,720.64	2,686.64	448,341
25.05.28	2,670.15	32.93	+1.25%	2,648.86	2,692.47	2,643.50	405,474
25.05.27	2,637.22	7.18	-0.27%	2,630.29	2,642.63	2,625.66	318,286
25.05.26	2,644.40	52.31	+2.02%	2,598.45	2,644.40	2,595.96	380,173
25.05.23	2,592.09	1.58	-0.06%	2,603.57	2,604.14	2,589.51	434,024
25.05.22	2,593.67	31.91	-1.22%	2,614.66	2,616.53	2,588.09	358,064
25.05.21	2,625.58	23.78	+0.91%	2,615.90	2,633.41	2,614.73	371,527
25.05.20	2,601.80	1.62	-0.06%	2,622.68	2,622.91	2,598.10	456,989
25.05.19	2,603.42	23.45	-0.89%	2,613.70	2,619.43	2,593.44	313,296
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