지수/업종

10.04 18:05

지수	전일	2,569.71	2,561.69
전일비	등락률	8.02	0.31%
시가/고가/저가		2,563.70 / 2,585.59 / 2,555.57
거래량(천주)	전일동시간대비	414,329	63,325
거래대금(백만원)	전일동시간대비	10,016,557	408,680
연중 최고	등락률	2,896.00	11.27%
연중 최저	등락률	2,387.00	7.65%

시간대별 지수

시간	현재가	전일비	거래량
18:05:40	2,569.71	8.02	414,329
15:32:09	2,569.69	8.00	405,848
15:31:00	2,569.69	8.00	405,848
15:30:10	2,571.00	9.31	397,701
15:29:09	2,570.97	9.28	395,060
15:28:09	2,570.97	9.28	395,060
15:27:09	2,570.97	9.28	395,060
15:26:09	2,570.97	9.28	395,060
15:25:00	2,570.97	9.28	395,060
15:24:00	2,570.97	9.28	395,060
15:23:09	2,570.97	9.28	395,060
15:22:09	2,570.97	9.28	395,060
15:21:09	2,570.97	9.28	395,060
15:20:09	2,570.97	9.28	395,060
15:19:00	2,570.69	9.00	393,323
15:18:10	2,570.35	8.66	392,293
15:17:09	2,570.58	8.89	391,137
15:16:09	2,571.22	9.53	390,207
15:15:09	2,571.04	9.35	389,240
15:14:09	2,570.72	9.03	388,377
15:13:00	2,570.81	9.12	387,285
15:12:09	2,569.56	7.87	386,671
15:11:09	2,571.00	9.31	385,532
15:10:09	2,569.72	8.03	384,626
15:09:09	2,570.92	9.23	383,798
15:08:09	2,570.89	9.20	382,818
15:07:00	2,572.09	10.40	381,361
15:06:09	2,572.65	10.96	380,549
15:05:09	2,572.77	11.08	379,820
15:04:09	2,571.58	9.89	379,054
15:03:09	2,571.69	10.00	378,266
15:02:09	2,572.60	10.91	377,399
15:01:00	2,572.62	10.93	376,328
15:00:09	2,572.15	10.46	375,747
14:59:09	2,573.54	11.85	374,987
14:58:09	2,572.61	10.92	374,161
14:57:09	2,572.98	11.29	373,118
14:56:00	2,572.66	10.97	372,059
14:55:09	2,571.98	10.29	371,384
14:54:09	2,572.22	10.53	370,474
14:53:09	2,571.53	9.84	369,627
14:52:09	2,571.90	10.21	368,356
14:51:09	2,571.80	10.11	367,345
14:50:00	2,575.06	13.37	365,863
14:49:09	2,574.55	12.86	365,172
14:48:09	2,575.43	13.74	364,105
14:47:09	2,575.79	14.10	363,453
14:46:09	2,575.59	13.90	362,657
14:45:09	2,576.19	14.50	361,744
14:44:00	2,575.94	14.25	360,854
14:43:09	2,575.65	13.96	360,312
14:42:09	2,574.72	13.03	359,423
14:41:09	2,574.23	12.54	358,752
14:40:09	2,574.40	12.71	357,989
14:39:09	2,575.77	14.08	357,135
14:38:10	2,576.24	14.55	356,458
14:37:09	2,574.06	12.37	355,420
14:36:09	2,573.60	11.91	354,714
14:35:09	2,574.11	12.42	354,017
14:34:09	2,573.66	11.97	353,476
14:33:00	2,574.49	12.80	352,597
14:32:09	2,575.03	13.34	351,999
14:31:09	2,574.89	13.20	351,398
14:30:09	2,573.81	12.12	350,852
14:29:09	2,572.45	10.76	350,005
14:28:09	2,571.91	10.22	349,435
14:27:00	2,573.21	11.52	348,529
14:26:09	2,573.94	12.25	348,133
14:25:09	2,573.56	11.87	347,630
14:24:09	2,574.51	12.82	347,020
14:23:09	2,573.09	11.40	346,343
14:22:09	2,574.55	12.86	345,740
14:21:00	2,573.74	12.05	345,107
14:20:09	2,573.83	12.14	344,613
14:19:09	2,573.77	12.08	343,804
14:18:09	2,574.43	12.74	342,975
14:17:09	2,573.54	11.85	342,258
14:16:09	2,572.60	10.91	341,519
14:15:00	2,571.38	9.69	340,563
14:14:09	2,570.94	9.25	340,082
14:13:09	2,571.01	9.32	339,425
14:12:09	2,571.20	9.51	338,759
14:11:09	2,570.99	9.30	338,214
14:10:09	2,571.64	9.95	337,651
14:09:09	2,571.87	10.18	337,049
14:08:09	2,571.79	10.10	336,422
14:07:09	2,569.68	7.99	335,297
14:06:09	2,570.21	8.52	334,291
14:05:09	2,569.75	8.06	333,359
14:04:00	2,568.26	6.57	332,269
14:03:10	2,568.85	7.16	331,338
14:02:09	2,568.31	6.62	330,278
14:01:09	2,569.04	7.35	329,258
14:00:09	2,569.40	7.71	327,844
13:59:09	2,569.41	7.72	326,861
13:58:00	2,568.24	6.55	325,640
13:57:09	2,569.18	7.49	324,296
13:56:09	2,569.43	7.74	322,340
13:55:09	2,569.97	8.28	320,157
13:54:09	2,569.65	7.96	318,550
13:53:09	2,569.51	7.82	317,220
13:52:00	2,571.28	9.59	315,564
13:51:09	2,569.36	7.67	314,978
13:50:09	2,570.33	8.64	314,445
13:49:09	2,570.85	9.16	313,733
13:48:09	2,571.31	9.62	312,998
13:47:00	2,571.62	9.93	312,032
13:46:09	2,572.01	10.32	311,207
13:45:09	2,574.54	12.85	309,177
13:44:09	2,574.05	12.36	308,069
13:43:09	2,574.76	13.07	307,026
13:42:09	2,575.93	14.24	306,273
13:41:00	2,576.43	14.74	305,620
13:40:09	2,576.18	14.49	304,774
13:39:09	2,576.28	14.59	304,121
13:38:09	2,576.51	14.82	303,113
13:37:09	2,577.10	15.41	302,366
13:36:09	2,578.52	16.83	301,006
13:35:00	2,578.28	16.59	299,596
13:34:09	2,578.84	17.15	297,902
13:33:09	2,578.25	16.56	295,603
13:32:09	2,577.05	15.36	293,485
13:31:09	2,578.11	16.42	292,687
13:30:00	2,577.43	15.74	291,654
13:29:09	2,577.42	15.73	290,940
13:28:09	2,576.35	14.66	289,836
13:27:09	2,574.97	13.28	288,729
13:26:09	2,575.41	13.72	287,760
13:25:09	2,572.64	10.95	286,386
13:24:00	2,573.39	11.70	284,565
13:23:09	2,572.53	10.84	282,836
13:22:09	2,571.83	10.14	279,192
13:21:09	2,571.67	9.98	277,216
13:20:09	2,571.30	9.61	276,569
13:19:00	2,571.44	9.75	275,783
13:18:09	2,571.42	9.73	275,231
13:17:09	2,571.17	9.48	274,696
13:16:09	2,570.22	8.53	274,156
13:15:09	2,571.55	9.86	273,451
13:14:09	2,570.60	8.91	272,512
13:13:00	2,571.66	9.97	271,807
13:12:09	2,572.15	10.46	271,287
13:11:09	2,571.32	9.63	270,666
13:10:09	2,571.36	9.67	270,238
13:09:09	2,570.89	9.20	269,513
13:08:09	2,570.17	8.48	268,854
13:07:00	2,570.00	8.31	268,072
13:06:09	2,570.19	8.50	267,484
13:05:09	2,571.20	9.51	265,982
13:04:09	2,570.35	8.66	265,418
13:03:09	2,569.68	7.99	264,867
13:02:00	2,569.01	7.32	263,988
13:01:00	2,569.97	8.28	263,153
13:00:09	2,570.26	8.57	262,476
12:59:09	2,569.91	8.22	261,916
12:58:09	2,570.50	8.81	261,227
12:57:09	2,569.95	8.26	260,432
12:56:00	2,570.32	8.63	259,116
12:55:00	2,571.30	9.61	258,168
12:54:09	2,570.79	9.10	257,788
12:53:09	2,571.02	9.33	257,365
12:52:09	2,570.87	9.18	256,814
12:51:09	2,570.92	9.23	256,349
12:50:00	2,570.49	8.80	255,580
12:49:10	2,569.40	7.71	254,991
12:48:09	2,569.16	7.47	254,227
12:47:09	2,569.44	7.75	253,224
12:46:09	2,570.08	8.39	252,392
12:45:09	2,570.11	8.42	251,592
12:44:00	2,568.91	7.22	250,830
12:43:10	2,569.97	8.28	250,179
12:42:09	2,569.45	7.76	249,485
12:41:09	2,570.28	8.59	248,712
12:40:09	2,571.35	9.66	246,951
12:39:09	2,572.43	10.74	246,279
12:38:00	2,571.87	10.18	245,351
12:37:10	2,571.91	10.22	244,069
12:36:09	2,572.03	10.34	242,512
12:35:09	2,572.35	10.66	241,704
12:34:09	2,573.16	11.47	240,484
12:33:09	2,572.31	10.62	239,271
12:32:00	2,572.55	10.86	238,448
12:31:10	2,572.79	11.10	237,855
12:30:09	2,573.56	11.87	236,848
12:29:09	2,572.09	10.40	235,427
12:28:09	2,570.88	9.19	234,561
12:27:09	2,573.04	11.35	233,535
12:26:00	2,572.90	11.21	232,353
12:25:00	2,573.36	11.67	231,625
12:24:09	2,572.97	11.28	231,129
12:23:09	2,572.54	10.85	230,316
12:22:09	2,573.88	12.19	229,544
12:21:09	2,573.95	12.26	229,039
12:20:00	2,573.68	11.99	228,165
12:19:10	2,573.42	11.73	227,550
12:18:09	2,573.83	12.14	226,912
12:17:09	2,574.18	12.49	226,370

시간	현재가	전일비	거래량
12:15:09	2,574.34	12.65	224,991
12:14:00	2,575.55	13.86	223,828
12:13:10	2,576.78	15.09	223,277
12:12:09	2,575.77	14.08	222,646
12:11:09	2,575.88	14.19	222,211
12:10:09	2,577.05	15.36	221,697
12:09:09	2,576.94	15.25	221,149
12:08:00	2,576.21	14.52	220,158
12:07:00	2,577.13	15.44	219,642
12:06:09	2,576.40	14.71	219,270
12:05:09	2,577.77	16.08	218,737
12:04:09	2,578.07	16.38	218,302
12:03:09	2,578.10	16.41	217,674
12:02:00	2,577.81	16.12	216,981
12:01:00	2,577.82	16.13	216,455
12:00:09	2,577.87	16.18	215,945
11:59:09	2,577.84	16.15	215,271
11:58:09	2,578.14	16.45	214,857
11:57:09	2,577.76	16.07	214,229
11:56:00	2,576.89	15.20	213,588
11:55:10	2,577.04	15.35	213,041
11:54:09	2,577.02	15.33	212,595
11:53:09	2,577.05	15.36	212,046
11:52:09	2,579.11	17.42	211,326
11:51:09	2,579.11	17.42	210,457
11:50:00	2,578.43	16.74	209,268
11:49:10	2,579.62	17.93	208,078
11:48:09	2,579.58	17.89	207,293
11:47:09	2,579.73	18.04	206,051
11:46:09	2,579.05	17.36	205,326
11:45:09	2,579.29	17.60	203,855
11:44:00	2,579.91	18.22	202,351
11:43:09	2,579.28	17.59	201,864
11:42:09	2,579.00	17.31	200,836
11:41:09	2,579.40	17.71	199,838
11:40:09	2,579.49	17.80	199,000
11:39:09	2,579.35	17.66	198,422
11:38:00	2,579.43	17.74	197,491
11:37:10	2,578.21	16.52	196,694
11:36:09	2,578.97	17.28	195,339
11:35:09	2,579.15	17.46	194,304
11:34:09	2,578.78	17.09	193,173
11:33:00	2,578.89	17.20	192,450
11:32:00	2,579.05	17.36	191,700
11:31:09	2,579.49	17.80	190,924
11:30:09	2,579.77	18.08	190,032
11:29:09	2,580.51	18.82	189,266
11:28:09	2,579.37	17.68	188,812
11:27:00	2,579.72	18.03	188,229
11:26:10	2,579.48	17.79	187,911
11:25:09	2,579.12	17.43	187,472
11:24:09	2,578.98	17.29	187,041
11:23:09	2,579.55	17.86	186,555
11:22:09	2,577.79	16.10	185,714
11:21:00	2,578.05	16.36	184,793
11:20:00	2,578.20	16.51	183,735
11:19:09	2,578.26	16.57	183,133
11:18:09	2,578.48	16.79	182,394
11:17:09	2,577.95	16.26	180,137
11:16:09	2,577.73	16.04	179,303
11:15:00	2,577.41	15.72	178,320
11:14:00	2,577.65	15.96	176,669
11:13:09	2,578.40	16.71	175,614
11:12:09	2,577.51	15.82	174,635
11:11:09	2,578.26	16.57	173,659
11:10:09	2,576.81	15.12	172,896
11:09:00	2,577.54	15.85	172,081
11:08:09	2,577.72	16.03	171,452
11:07:09	2,577.40	15.71	170,666
11:06:09	2,577.25	15.56	169,815
11:05:09	2,580.20	18.51	168,230
11:04:09	2,581.52	19.83	167,411
11:03:00	2,582.77	21.08	166,515
11:02:09	2,582.91	21.22	165,865
11:01:09	2,583.54	21.85	165,221
11:00:09	2,584.13	22.44	164,592
10:59:09	2,582.81	21.12	164,026
10:58:00	2,583.09	21.40	163,276
10:57:00	2,583.19	21.50	162,468
10:56:09	2,582.12	20.43	161,655
10:55:09	2,583.13	21.44	160,820
10:54:09	2,583.00	21.31	160,147
10:53:09	2,582.22	20.53	159,682
10:52:00	2,583.25	21.56	159,017
10:51:09	2,584.65	22.96	158,392
10:50:09	2,585.33	23.64	157,810
10:49:09	2,584.97	23.28	157,142
10:48:09	2,584.21	22.52	156,530
10:47:00	2,584.39	22.70	155,710
10:46:00	2,581.95	20.26	155,023
10:45:09	2,582.57	20.88	154,600
10:44:09	2,581.14	19.45	153,937
10:43:09	2,580.31	18.62	153,317
10:42:09	2,579.94	18.25	152,515
10:41:00	2,579.20	17.51	151,858
10:40:00	2,579.66	17.97	151,223
10:39:09	2,579.84	18.15	150,818
10:38:09	2,579.18	17.49	150,270
10:37:09	2,578.63	16.94	149,506
10:36:09	2,577.89	16.20	148,747
10:35:00	2,576.54	14.85	147,526
10:34:10	2,576.61	14.92	146,968
10:33:09	2,576.22	14.53	146,259
10:32:09	2,576.11	14.42	145,448
10:31:09	2,576.38	14.69	144,685
10:30:09	2,576.13	14.44	143,896
10:29:00	2,576.34	14.65	143,180
10:28:09	2,577.04	15.35	142,705
10:27:09	2,576.62	14.93	141,989
10:26:09	2,576.98	15.29	141,205
10:25:09	2,577.46	15.77	140,367
10:24:00	2,577.42	15.73	139,056
10:23:00	2,575.77	14.08	137,725
10:22:09	2,575.46	13.77	135,710
10:21:09	2,575.65	13.96	134,788
10:20:09	2,576.60	14.91	132,297
10:19:09	2,577.45	15.76	131,616
10:18:00	2,577.72	16.03	130,748
10:17:09	2,576.88	15.19	129,464
10:16:09	2,576.59	14.90	128,487
10:15:09	2,576.77	15.08	127,019
10:14:09	2,577.05	15.36	125,722
10:13:09	2,576.81	15.12	125,046
10:12:00	2,578.68	16.99	124,241
10:11:09	2,577.31	15.62	123,540
10:10:09	2,576.02	14.33	122,761
10:09:09	2,576.13	14.44	121,969
10:08:09	2,576.12	14.43	121,391
10:07:00	2,574.98	13.29	120,583
10:06:00	2,574.53	12.84	119,758
10:05:09	2,574.65	12.96	119,064
10:04:09	2,575.41	13.72	118,124
10:03:09	2,574.63	12.94	117,425
10:02:09	2,573.41	11.72	116,526
10:01:09	2,573.11	11.42	115,955
10:00:09	2,573.39	11.70	114,848
09:59:09	2,574.14	12.45	114,138
09:58:09	2,572.76	11.07	113,229
09:57:09	2,571.90	10.21	112,220
09:56:00	2,571.67	9.98	111,233
09:55:10	2,571.20	9.51	110,560
09:54:09	2,570.96	9.27	109,496
09:53:09	2,571.81	10.12	108,786
09:52:09	2,569.75	8.06	107,750
09:51:00	2,569.17	7.48	106,915
09:50:00	2,566.80	5.11	105,991
09:49:09	2,567.42	5.73	105,231
09:48:09	2,567.90	6.21	104,051
09:47:09	2,567.29	5.60	103,029
09:46:09	2,566.55	4.86	102,096
09:45:09	2,565.23	3.54	101,149
09:44:00	2,564.71	3.02	100,089
09:43:09	2,564.34	2.65	99,358
09:42:09	2,564.62	2.93	98,635
09:41:09	2,563.80	2.11	97,746
09:40:09	2,564.37	2.68	96,926
09:39:00	2,561.85	0.16	95,671
09:38:09	2,560.49	1.20	94,832
09:37:09	2,561.07	0.62	93,729
09:36:09	2,563.52	1.83	92,447
09:35:09	2,563.31	1.62	91,564
09:34:09	2,562.19	0.50	90,535
09:33:00	2,563.54	1.85	89,028
09:32:09	2,563.24	1.55	88,264
09:31:09	2,562.39	0.70	87,049
09:30:09	2,562.77	1.08	85,542
09:29:09	2,563.59	1.90	84,113
09:28:09	2,564.00	2.31	82,948
09:27:00	2,563.82	2.13	80,878
09:26:09	2,562.29	0.60	79,564
09:25:09	2,560.85	0.84	78,174
09:24:09	2,558.69	3.00	76,628
09:23:09	2,557.67	4.02	74,776
09:22:00	2,558.28	3.41	72,099
09:21:00	2,556.10	5.59	69,694
09:20:09	2,559.39	2.30	68,072
09:19:09	2,557.44	4.25	66,466
09:18:09	2,557.57	4.12	64,496
09:17:09	2,557.09	4.60	62,715
09:16:00	2,558.84	2.85	59,879
09:15:09	2,559.89	1.80	58,471
09:14:09	2,563.30	1.61	56,158
09:13:09	2,561.97	0.28	53,926
09:12:09	2,564.21	2.52	51,695
09:11:00	2,563.03	1.34	49,146
09:10:00	2,559.38	2.31	46,382
09:09:09	2,563.62	1.93	44,142
09:08:09	2,565.45	3.76	40,885
09:07:09	2,564.84	3.15	38,667
09:06:09	2,567.19	5.50	35,992
09:05:09	2,562.85	1.16	32,778
09:04:00	2,562.88	1.19	28,610
09:03:09	2,565.26	3.57	25,575
09:02:09	2,560.95	0.74	20,033
09:01:09	2,562.74	1.05	14,644
09:00:29	2,563.70	2.01	10,078

지수	전일비	등락률	거래량(천주)	거래대금(백만원)	시가	고가	저가
2,569.71	8.02	0.31%	414,329	10,016,557	2,563.70	2,585.59	2,555.57

더보기

날짜	종가	전일비	등락률	시가	고가	저가	거래량(천주)
24.10.04	2,569.71	8.02	+0.31%	2,563.70	2,585.59	2,555.57	414,329
24.10.02	2,561.69	31.58	-1.22%	2,566.55	2,591.61	2,555.46	351,004
24.09.30	2,593.27	56.51	-2.13%	2,665.24	2,668.66	2,593.27	358,916
24.09.27	2,649.78	21.79	-0.82%	2,674.58	2,681.45	2,649.78	413,004
24.09.26	2,671.57	75.25	+2.90%	2,630.91	2,671.57	2,630.30	324,889
24.09.25	2,596.32	35.36	-1.34%	2,652.71	2,663.36	2,596.32	454,472
24.09.24	2,631.68	29.67	+1.14%	2,612.45	2,631.68	2,597.81	355,097
24.09.23	2,602.01	8.64	+0.33%	2,596.47	2,603.57	2,588.49	339,140
24.09.20	2,593.37	12.57	+0.49%	2,603.83	2,619.55	2,591.40	495,964
24.09.19	2,580.80	5.39	+0.21%	2,594.67	2,598.68	2,550.09	385,081
24.09.13	2,575.41	3.32	+0.13%	2,571.81	2,584.11	2,562.91	358,263
24.09.12	2,572.09	58.72	+2.34%	2,547.50	2,572.09	2,537.87	340,479
24.09.11	2,513.37	10.06	-0.40%	2,524.86	2,526.13	2,493.37	302,561
24.09.10	2,523.43	12.50	-0.49%	2,542.69	2,544.83	2,522.48	347,650
24.09.09	2,535.93	8.35	-0.33%	2,498.67	2,543.22	2,491.30	270,231
24.09.06	2,544.28	31.22	-1.21%	2,576.66	2,576.94	2,529.31	374,782
24.09.05	2,575.50	5.30	-0.21%	2,598.36	2,615.80	2,560.65	379,003
24.09.04	2,580.80	83.83	-3.15%	2,589.94	2,608.13	2,578.07	455,469
24.09.03	2,664.63	16.37	-0.61%	2,683.12	2,695.59	2,664.63	303,460
24.09.02	2,681.00	6.69	+0.25%	2,683.80	2,686.98	2,658.31	266,993
24.08.30	2,674.31	12.03	+0.45%	2,676.72	2,686.51	2,668.66	278,845
24.08.29	2,662.28	27.55	-1.02%	2,657.18	2,672.90	2,649.56	288,836
24.08.28	2,689.83	0.58	+0.02%	2,690.59	2,695.51	2,671.59	280,774
24.08.27	2,689.25	8.76	-0.32%	2,696.24	2,700.18	2,681.92	264,057
24.08.26	2,698.01	3.68	-0.14%	2,716.88	2,718.47	2,688.79	333,688
24.08.23	2,701.69	5.98	-0.22%	2,690.80	2,712.84	2,689.54	330,592
24.08.22	2,707.67	6.54	+0.24%	2,710.95	2,711.38	2,690.35	441,756
24.08.21	2,701.13	4.50	+0.17%	2,687.20	2,704.98	2,684.61	417,330
24.08.20	2,696.63	22.27	+0.83%	2,699.74	2,706.05	2,686.06	484,188
24.08.19	2,674.36	22.87	-0.85%	2,697.97	2,699.84	2,664.28	395,637
24.08.16	2,697.23	52.73	+1.99%	2,695.49	2,699.61	2,680.74	385,852
24.08.14	2,644.50	23.00	+0.88%	2,649.11	2,653.71	2,632.44	328,748
24.08.13	2,621.50	3.20	+0.12%	2,624.50	2,636.12	2,607.52	378,532
24.08.12	2,618.30	29.87	+1.15%	2,602.16	2,622.86	2,602.01	293,084