지수/업종

05.23 18:05

지수	전일	345.28	344.80
전일비	등락률	0.48	0.14%
시가/고가/저가		346.43 / 346.87 / 344.81
거래량(천주)	전일동시간대비	108,330	1,015
거래대금(백만원)	전일동시간대비	5,981,371	-557,747
연중 최고	등락률	356.00	3.01%
연중 최저	등락률	303.00	13.95%

시간대별 지수

시간	현재가	전일비	거래량
18:05:32	345.28	0.48	108,330
15:30:00	345.49	0.69	102,105
15:29:00	345.49	0.69	102,105
15:28:00	345.49	0.69	102,105
15:27:00	345.49	0.69	102,105
15:26:00	345.49	0.69	102,105
15:25:00	345.49	0.69	102,105
15:24:00	345.49	0.69	102,105
15:23:00	345.49	0.69	102,105
15:22:00	345.49	0.69	102,105
15:21:00	345.49	0.69	102,105
15:20:00	345.49	0.69	102,105
15:19:00	345.49	0.69	101,716
15:18:00	345.44	0.64	101,379
15:17:00	345.44	0.64	101,066
15:16:00	345.30	0.50	100,679
15:15:00	345.35	0.55	100,232
15:14:00	345.38	0.58	99,946
15:13:00	345.42	0.62	99,620
15:12:00	345.28	0.48	99,085
15:11:00	345.33	0.53	98,755
15:10:00	345.38	0.58	98,492
15:09:00	345.38	0.58	98,194
15:08:00	345.36	0.56	97,828
15:07:00	345.48	0.68	97,540
15:06:00	345.44	0.64	97,325
15:05:00	345.48	0.68	97,061
15:04:00	345.35	0.55	96,847
15:03:00	345.40	0.60	96,591
15:02:00	345.47	0.67	96,365
15:01:00	345.46	0.66	96,173
15:00:00	345.48	0.68	95,884
14:59:00	345.42	0.62	95,703
14:58:00	345.42	0.62	95,475
14:57:00	345.43	0.63	95,242
14:56:00	345.37	0.57	94,974
14:55:00	345.34	0.54	94,748
14:54:00	345.36	0.56	94,520
14:53:00	345.33	0.53	94,090
14:52:00	345.55	0.75	93,800
14:51:00	345.51	0.71	93,579
14:50:00	345.49	0.69	93,330
14:49:00	345.50	0.70	93,059
14:48:00	345.48	0.68	92,782
14:47:00	345.46	0.66	92,541
14:46:00	345.49	0.69	92,273
14:45:00	345.59	0.79	92,084
14:44:00	345.53	0.73	91,862
14:43:00	345.56	0.76	91,615
14:42:00	345.50	0.70	91,373
14:41:00	345.55	0.75	91,178
14:40:00	345.54	0.74	90,960
14:39:00	345.60	0.80	90,706
14:38:00	345.66	0.86	90,460
14:37:00	345.68	0.88	90,288
14:36:00	345.70	0.90	90,135
14:35:00	345.69	0.89	89,936
14:34:00	345.79	0.99	89,751
14:33:00	345.72	0.92	89,565
14:32:00	345.66	0.86	89,345
14:31:00	345.65	0.85	89,179
14:30:00	345.76	0.96	88,922
14:29:00	345.68	0.88	88,767
14:28:00	345.74	0.94	88,535
14:27:00	345.76	0.96	88,387
14:26:00	345.62	0.82	88,229
14:25:00	345.62	0.82	88,066
14:24:00	345.74	0.94	87,865
14:23:00	345.69	0.89	87,719
14:22:00	345.65	0.85	87,491
14:21:00	345.36	0.56	87,282
14:20:00	345.43	0.63	87,114
14:19:00	345.32	0.52	86,927
14:18:00	345.37	0.57	86,749
14:17:00	345.42	0.62	86,584
14:16:00	345.54	0.74	86,374
14:15:00	345.52	0.72	86,169
14:14:00	345.36	0.56	85,955
14:13:00	345.39	0.59	85,710
14:12:00	345.37	0.57	85,507
14:11:00	345.42	0.62	85,317
14:10:00	345.34	0.54	85,109
14:09:00	345.32	0.52	84,966
14:08:00	345.19	0.39	84,820
14:07:00	345.20	0.40	84,627
14:06:00	345.21	0.41	84,483
14:05:00	345.21	0.41	84,339
14:04:00	345.41	0.61	84,168
14:03:00	345.40	0.60	84,009
14:02:00	345.37	0.57	83,818
14:01:00	345.38	0.58	83,674
14:00:00	345.28	0.48	83,506
13:59:00	345.23	0.43	83,342
13:58:00	345.23	0.43	83,154
13:57:00	345.14	0.34	82,990
13:56:00	345.12	0.32	82,810
13:55:00	345.18	0.38	82,530
13:54:00	345.18	0.38	82,251
13:53:00	345.20	0.40	82,018
13:52:00	345.19	0.39	81,824
13:51:00	345.22	0.42	81,612
13:50:00	345.08	0.28	81,419
13:49:00	345.11	0.31	81,184
13:48:00	344.90	0.10	80,963
13:47:00	344.91	0.11	80,767
13:46:00	344.97	0.17	80,522
13:45:00	345.05	0.25	80,335
13:44:00	345.13	0.33	80,177
13:43:00	345.04	0.24	79,899
13:42:00	345.04	0.24	79,714
13:41:00	345.16	0.36	79,499
13:40:00	345.08	0.28	78,915
13:39:00	345.18	0.38	78,572
13:38:00	345.15	0.35	78,400
13:37:00	345.18	0.38	78,194
13:36:00	345.20	0.40	77,958
13:35:00	345.13	0.33	77,785
13:34:00	345.13	0.33	77,629
13:33:00	345.25	0.45	77,481
13:32:00	345.18	0.38	77,299
13:31:00	345.21	0.41	77,102
13:30:00	345.30	0.50	76,888
13:29:00	345.35	0.55	76,489
13:28:00	345.53	0.73	76,157
13:27:00	345.49	0.69	75,983
13:26:00	345.49	0.69	75,727
13:25:00	345.62	0.82	75,516
13:24:00	345.56	0.76	75,274
13:23:00	345.73	0.93	75,038
13:22:00	345.86	1.06	74,601
13:21:00	345.86	1.06	74,400
13:20:00	345.82	1.02	74,196
13:19:00	345.92	1.12	73,964
13:18:00	346.19	1.39	73,526
13:17:00	346.19	1.39	73,370
13:16:00	346.01	1.21	73,195
13:15:00	346.26	1.46	72,969
13:14:00	346.09	1.29	72,833
13:13:00	346.23	1.43	72,640
13:12:00	346.12	1.32	72,491
13:11:00	346.00	1.20	72,329
13:10:00	346.14	1.34	72,167
13:09:00	346.06	1.26	72,032
13:08:00	346.11	1.31	71,906
13:07:00	346.10	1.30	71,741
13:06:00	346.08	1.28	71,619
13:05:00	346.09	1.29	71,430
13:04:00	345.83	1.03	71,212
13:03:00	345.94	1.14	71,015
13:02:00	346.02	1.22	70,834
13:01:00	345.84	1.04	70,667
13:00:00	346.01	1.21	70,529
12:59:00	345.90	1.10	70,326
12:58:00	346.04	1.24	70,184
12:57:00	345.99	1.19	70,062
12:56:00	345.98	1.18	69,929
12:55:00	346.04	1.24	69,575
12:54:00	346.15	1.35	69,393
12:53:00	346.16	1.36	69,235
12:52:00	346.11	1.31	69,067
12:51:00	346.13	1.33	68,902
12:50:00	346.05	1.25	68,738
12:49:00	346.08	1.28	68,562
12:48:00	346.14	1.34	68,431
12:47:00	346.12	1.32	68,288
12:46:00	346.01	1.21	68,157
12:45:00	346.25	1.45	68,042
12:44:00	346.05	1.25	67,887
12:43:00	346.08	1.28	67,734
12:42:00	346.04	1.24	67,551
12:41:00	346.32	1.52	67,401
12:40:00	346.36	1.56	67,254
12:39:00	346.23	1.43	67,083
12:38:00	346.32	1.52	66,933
12:37:00	346.26	1.46	66,785
12:36:00	346.25	1.45	66,638
12:35:00	346.24	1.44	66,487
12:34:00	346.32	1.52	66,351
12:33:00	346.30	1.50	66,047
12:32:00	346.42	1.62	65,858
12:31:00	346.36	1.56	65,702
12:30:00	346.40	1.60	65,511
12:29:00	346.38	1.58	65,345
12:28:00	346.44	1.64	65,081
12:27:00	346.44	1.64	64,820
12:26:00	346.30	1.50	64,614
12:25:00	346.34	1.54	64,458
12:24:00	346.38	1.58	64,321
12:23:00	346.25	1.45	64,100
12:22:00	346.32	1.52	63,957
12:21:00	346.30	1.50	63,811
12:20:00	346.19	1.39	63,606
12:19:00	346.15	1.35	63,427
12:18:00	346.14	1.34	63,197
12:17:00	346.19	1.39	63,075
12:16:00	346.17	1.37	62,975

시간	현재가	전일비	거래량
12:14:00	346.03	1.23	62,729
12:13:00	346.03	1.23	62,618
12:12:00	346.18	1.38	62,504
12:11:00	346.06	1.26	62,372
12:10:00	346.29	1.49	62,212
12:09:00	346.25	1.45	62,093
12:08:00	346.13	1.33	61,953
12:07:00	346.02	1.22	61,798
12:06:00	345.97	1.17	61,637
12:05:00	346.01	1.21	61,495
12:04:00	345.92	1.12	61,276
12:03:00	346.06	1.26	61,092
12:02:00	345.93	1.13	60,846
12:01:00	345.90	1.10	60,636
12:00:00	346.04	1.24	60,352
11:59:00	345.73	0.93	60,094
11:58:00	346.00	1.20	59,819
11:57:00	345.87	1.07	59,526
11:56:00	345.98	1.18	59,157
11:55:00	345.87	1.07	58,651
11:54:00	345.79	0.99	58,444
11:53:00	345.76	0.96	58,214
11:52:00	345.66	0.86	58,039
11:51:00	345.79	0.99	57,800
11:50:00	345.59	0.79	57,444
11:49:00	345.74	0.94	57,201
11:48:00	345.70	0.90	56,981
11:47:00	345.86	1.06	56,821
11:46:00	345.86	1.06	56,646
11:45:00	345.88	1.08	56,418
11:44:00	345.77	0.97	56,232
11:43:00	345.78	0.98	56,016
11:42:00	345.83	1.03	55,800
11:41:00	345.94	1.14	55,574
11:40:00	345.92	1.12	55,401
11:39:00	346.00	1.20	55,257
11:38:00	345.89	1.09	55,067
11:37:00	345.85	1.05	54,818
11:36:00	346.04	1.24	54,583
11:35:00	345.86	1.06	54,451
11:34:00	346.02	1.22	54,308
11:33:00	345.99	1.19	54,188
11:32:00	346.01	1.21	54,017
11:31:00	345.93	1.13	53,888
11:30:00	345.95	1.15	53,683
11:29:00	345.97	1.17	53,490
11:28:00	346.01	1.21	53,320
11:27:00	345.87	1.07	53,156
11:26:00	345.85	1.05	52,960
11:25:00	345.89	1.09	52,716
11:24:00	345.83	1.03	52,459
11:23:00	345.74	0.94	52,165
11:22:00	345.71	0.91	51,912
11:21:00	345.71	0.91	51,448
11:20:00	345.64	0.84	51,206
11:19:00	345.62	0.82	51,038
11:18:00	345.54	0.74	50,725
11:17:00	345.41	0.61	50,513
11:16:00	345.46	0.66	50,273
11:15:00	345.39	0.59	50,047
11:14:00	345.40	0.60	49,856
11:13:00	345.21	0.41	49,644
11:12:00	345.34	0.54	49,382
11:11:00	345.11	0.31	48,957
11:10:00	345.16	0.36	48,604
11:09:00	345.56	0.76	48,185
11:08:00	345.52	0.72	47,945
11:07:00	345.51	0.71	47,494
11:06:00	345.58	0.78	47,285
11:05:00	345.67	0.87	46,924
11:04:00	345.59	0.79	46,632
11:03:00	345.62	0.82	46,201
11:02:00	345.65	0.85	46,012
11:01:00	345.61	0.81	45,778
11:00:00	345.61	0.81	45,577
10:59:00	345.61	0.81	45,432
10:58:00	345.55	0.75	45,115
10:57:00	345.54	0.74	44,898
10:56:00	345.49	0.69	44,731
10:55:00	345.63	0.83	44,562
10:54:00	345.63	0.83	44,419
10:53:00	345.52	0.72	44,146
10:52:00	345.75	0.95	43,795
10:51:00	345.69	0.89	43,573
10:50:00	345.90	1.10	43,344
10:49:00	345.99	1.19	43,107
10:48:00	345.88	1.08	42,725
10:47:00	346.02	1.22	42,539
10:46:00	346.01	1.21	42,344
10:45:00	345.93	1.13	42,105
10:44:00	345.96	1.16	41,886
10:43:00	346.05	1.25	41,688
10:42:00	346.08	1.28	41,525
10:41:00	346.10	1.30	41,342
10:40:00	346.08	1.28	41,039
10:39:00	346.05	1.25	40,835
10:38:00	346.18	1.38	40,583
10:37:00	346.14	1.34	40,290
10:36:00	346.26	1.46	40,035
10:35:00	346.21	1.41	39,786
10:34:00	346.15	1.35	39,590
10:33:00	346.17	1.37	39,393
10:32:00	346.24	1.44	39,181
10:31:00	346.22	1.42	38,979
10:30:00	346.01	1.21	38,677
10:29:00	345.91	1.11	38,472
10:28:00	345.92	1.12	38,160
10:27:00	345.97	1.17	37,890
10:26:00	345.86	1.06	37,521
10:25:00	345.69	0.89	37,259
10:24:00	345.62	0.82	36,983
10:23:00	345.64	0.84	36,742
10:22:00	345.75	0.95	36,558
10:21:00	345.59	0.79	36,287
10:20:00	345.88	1.08	35,985
10:19:00	345.95	1.15	35,758
10:18:00	345.84	1.04	35,448
10:17:00	345.88	1.08	35,166
10:16:00	346.00	1.20	34,780
10:15:00	346.03	1.23	34,463
10:14:00	346.12	1.32	34,159
10:13:00	346.08	1.28	33,943
10:12:00	346.06	1.26	33,655
10:11:00	345.98	1.18	33,376
10:10:00	345.98	1.18	33,064
10:09:00	345.81	1.01	32,812
10:08:00	345.96	1.16	32,589
10:07:00	345.93	1.13	32,275
10:06:00	345.89	1.09	31,927
10:05:00	345.92	1.12	31,632
10:04:00	346.01	1.21	31,385
10:03:00	345.90	1.10	31,118
10:02:00	345.89	1.09	30,847
10:01:00	345.95	1.15	30,585
10:00:00	345.96	1.16	30,279
09:59:00	346.07	1.27	29,890
09:58:00	345.83	1.03	29,447
09:57:00	346.11	1.31	28,939
09:56:00	346.13	1.33	28,594
09:55:00	345.99	1.19	28,111
09:54:00	346.12	1.32	27,799
09:53:00	346.14	1.34	27,380
09:52:00	346.08	1.28	27,000
09:51:00	346.03	1.23	26,547
09:50:00	346.25	1.45	26,277
09:49:00	346.25	1.45	25,876
09:48:00	346.19	1.39	25,504
09:47:00	346.17	1.37	25,266
09:46:00	346.13	1.33	24,919
09:45:00	346.21	1.41	24,595
09:44:00	345.95	1.15	24,311
09:43:00	346.06	1.26	23,973
09:42:00	346.01	1.21	23,742
09:41:00	345.90	1.10	23,457
09:40:00	345.92	1.12	23,223
09:39:00	346.35	1.55	22,839
09:38:00	346.43	1.63	22,412
09:37:00	346.43	1.63	22,136
09:36:00	346.32	1.52	21,801
09:35:00	346.34	1.54	21,494
09:34:00	345.99	1.19	21,096
09:33:00	346.19	1.39	20,586
09:32:00	346.05	1.25	19,948
09:31:00	346.07	1.27	19,620
09:30:00	345.87	1.07	19,193
09:29:00	346.10	1.30	18,751
09:28:00	346.10	1.30	18,444
09:27:00	345.86	1.06	18,017
09:26:00	345.83	1.03	17,583
09:25:00	345.98	1.18	17,110
09:24:00	346.05	1.25	16,770
09:23:00	345.65	0.85	16,225
09:22:00	345.59	0.79	15,904
09:21:00	345.58	0.78	15,562
09:20:00	345.87	1.07	15,162
09:19:00	345.95	1.15	14,702
09:18:00	345.77	0.97	14,381
09:17:00	345.58	0.78	13,863
09:16:00	345.74	0.94	13,486
09:15:00	345.67	0.87	12,926
09:14:00	345.86	1.06	12,461
09:13:00	346.08	1.28	11,892
09:12:00	346.17	1.37	11,177
09:11:00	346.00	1.20	10,548
09:10:00	345.78	0.98	9,698
09:09:00	345.63	0.83	8,980
09:08:00	345.81	1.01	8,220
09:07:00	345.87	1.07	7,176
09:06:00	345.95	1.15	6,564
09:05:00	345.98	1.18	5,868
09:04:00	346.44	1.64	5,114
09:03:00	346.61	1.81	4,414
09:02:00	346.33	1.53	3,431
09:01:00	345.89	1.09	2,439
09:00:29	346.43	1.63	1,814

지수	전일비	등락률	거래량(천주)	거래대금(백만원)	시가	고가	저가
345.28	0.48	0.14%	108,330	5,981,371	346.43	346.87	344.81

더보기

날짜	종가	전일비	등락률	시가	고가	저가	거래량(천주)
25.05.23	345.28	0.48	+0.14%	346.43	346.87	344.81	108,330
25.05.22	344.80	4.58	-1.31%	347.66	348.02	343.93	108,070
25.05.21	349.38	2.36	+0.68%	349.15	351.03	348.66	99,956
25.05.20	347.02	0.45	+0.13%	349.43	350.04	346.39	101,492
25.05.19	346.57	3.88	-1.11%	348.38	348.86	345.08	93,474
25.05.16	350.45	1.29	+0.37%	350.56	351.23	349.34	105,633
25.05.15	349.16	2.63	-0.75%	350.89	352.60	348.63	93,825
25.05.14	351.79	4.62	+1.33%	350.06	353.00	349.25	118,488
25.05.13	347.17	0.09	+0.03%	346.52	349.18	346.22	114,456
25.05.12	347.08	5.59	+1.64%	343.93	347.08	343.08	117,117
25.05.09	341.49	0.02	+0.01%	342.77	343.14	340.62	88,746
25.05.08	341.47	0.16	+0.05%	342.44	343.55	341.43	124,224
25.05.07	341.31	2.52	+0.74%	341.28	342.37	339.24	117,357
25.05.02	338.79	0.05	+0.01%	338.67	339.88	336.14	101,868
25.04.30	338.74	0.32	-0.09%	338.62	340.17	336.71	111,231
25.04.29	339.06	1.98	+0.59%	337.48	340.57	336.43	117,954
25.04.28	337.08	0.21	+0.06%	337.25	338.32	336.07	115,688
25.04.25	336.87	3.15	+0.94%	336.85	338.07	335.47	127,759
25.04.24	333.72	0.22	-0.07%	333.87	334.74	331.54	90,945
25.04.23	333.94	5.33	+1.62%	333.51	334.20	331.72	87,698
25.04.22	328.61	0.70	-0.21%	328.14	330.10	327.38	73,899
25.04.21	329.31	0.96	+0.29%	328.76	330.88	327.80	66,105
25.04.18	328.35	2.05	+0.63%	326.42	328.89	325.81	72,521
25.04.17	326.30	2.77	+0.86%	324.08	326.82	323.28	78,789
25.04.16	323.53	4.61	-1.40%	326.99	327.50	322.81	79,531
25.04.15	328.14	2.81	+0.86%	326.62	329.09	326.40	73,736
25.04.14	325.33	3.01	+0.93%	325.52	327.25	324.58	77,708
25.04.11	322.32	2.76	-0.85%	318.72	322.68	317.73	98,528
25.04.10	325.08	20.55	+6.75%	318.62	325.08	318.13	135,647
25.04.09	304.53	5.50	-1.77%	309.23	310.90	303.41	116,805
25.04.08	310.03	0.43	+0.14%	317.07	317.43	309.25	115,953
25.04.07	309.60	19.07	-5.80%	313.52	315.30	309.40	140,754
25.04.04	328.67	4.25	-1.28%	327.37	335.11	324.84	133,838
25.04.03	332.92	3.34	-0.99%	326.22	332.96	326.22	105,078
25.04.02	336.26	1.96	-0.58%	338.76	339.71	335.43	92,532
25.04.01	338.22	5.82	+1.75%	336.72	339.68	334.35	91,635
25.03.31	332.40	10.56	-3.08%	336.95	337.16	332.22	108,930