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
~
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
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

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

05.17 12:12 더보기 >