지수/업종
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
~
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 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
'관세전쟁' 불확실성속 '회색코뿔소' 美 재정적자에 경고장
-
2
금호타이어 공장 화재 완진까지 수일 걸릴 듯…소방 총력 대응
-
3
테슬라 "3% 이상 지분 보유 주주만 소송 가능"…정관 변경
-
4
[게임위드인] "게임산업 혁신에 족쇄 될라" AI기본법에 쏟아지는 우려
-
5
금호타이어 광주공장, 대형 화재로 생산 전면 중단
-
6
'엔비디아 투자' 코어위브 상장 50일만에 주가 두배
-
7
'경영난' 닛산차, 日서 2곳·해외서 5곳 공장폐쇄 논의중
-
8
금호타이어 화재 적재물 모두 연소돼야 완진, 수일 예상(종합)
-
9
춘천시, 중국 다롄시 방문…문화·관광 교류 본격화
-
10
대형 화재 금호타이어 인근 광주송정역 열차 운행 차질 없어