지수/업종
지수 | 전일 | 332.48 | 333.94 |
전일비 | 등락률 | 1.46 | 0.44% |
시가/고가/저가 | 333.87 / 334.74 / 331.54 | ||
거래량(천주) | 전일동시간대비 | 46,927 | 4,761 |
거래대금(백만원) | 전일동시간대비 | 3,031,046 | 284,704 |
연중 최고 | 등락률 | 356.00 | 6.61% |
연중 최저 | 등락률 | 303.00 | 9.73% |
시간대별 지수
시간 | 현재가 | 전일비 | 거래량 |
---|---|---|---|
12:45:00 | 332.52 | 1.42 | 46,836 |
12:44:00 | 332.41 | 1.53 | 46,705 |
12:43:00 | 332.44 | 1.50 | 46,613 |
12:42:00 | 332.42 | 1.52 | 46,501 |
12:41:00 | 332.52 | 1.42 | 46,368 |
12:40:00 | 332.46 | 1.48 | 46,258 |
12:39:00 | 332.55 | 1.39 | 46,190 |
12:38:00 | 332.44 | 1.50 | 46,100 |
12:37:00 | 332.43 | 1.51 | 45,995 |
12:36:00 | 332.51 | 1.43 | 45,895 |
12:35:00 | 332.57 | 1.37 | 45,792 |
12:34:00 | 332.50 | 1.44 | 45,721 |
12:33:00 | 332.55 | 1.39 | 45,596 |
12:32:00 | 332.71 | 1.23 | 45,476 |
12:31:00 | 332.59 | 1.35 | 45,391 |
12:30:00 | 332.68 | 1.26 | 45,307 |
12:29:00 | 332.71 | 1.23 | 45,233 |
12:28:01 | 332.50 | 1.44 | 45,143 |
12:27:00 | 332.52 | 1.42 | 45,037 |
12:26:00 | 332.66 | 1.28 | 44,938 |
12:25:00 | 332.69 | 1.25 | 44,838 |
12:24:00 | 332.54 | 1.40 | 44,760 |
12:23:00 | 332.76 | 1.18 | 44,688 |
12:22:00 | 332.63 | 1.31 | 44,618 |
12:21:00 | 332.60 | 1.34 | 44,530 |
12:20:00 | 332.54 | 1.40 | 44,446 |
12:19:00 | 332.63 | 1.31 | 44,376 |
12:18:00 | 332.62 | 1.32 | 44,291 |
12:17:00 | 332.67 | 1.27 | 44,222 |
12:16:00 | 332.64 | 1.30 | 44,102 |
12:15:00 | 332.60 | 1.34 | 44,020 |
12:14:00 | 332.47 | 1.47 | 43,932 |
12:13:00 | 332.53 | 1.41 | 43,861 |
12:12:00 | 332.53 | 1.41 | 43,799 |
12:11:00 | 332.56 | 1.38 | 43,693 |
12:10:00 | 332.41 | 1.53 | 43,627 |
12:09:00 | 332.47 | 1.47 | 43,504 |
12:08:00 | 332.37 | 1.57 | 43,430 |
12:07:00 | 332.25 | 1.69 | 43,298 |
12:06:00 | 332.26 | 1.68 | 43,186 |
12:05:00 | 332.11 | 1.83 | 43,049 |
12:04:00 | 332.15 | 1.79 | 42,947 |
12:03:00 | 332.25 | 1.69 | 42,827 |
12:02:00 | 332.28 | 1.66 | 42,722 |
12:01:00 | 332.31 | 1.63 | 42,636 |
12:00:00 | 332.23 | 1.71 | 42,536 |
11:59:00 | 332.15 | 1.79 | 42,453 |
11:58:00 | 332.18 | 1.76 | 42,372 |
11:57:00 | 332.22 | 1.72 | 42,282 |
11:56:00 | 332.15 | 1.79 | 42,159 |
11:55:00 | 332.17 | 1.77 | 42,044 |
11:54:00 | 332.17 | 1.77 | 41,926 |
11:53:00 | 332.27 | 1.67 | 41,825 |
11:52:00 | 332.32 | 1.62 | 41,741 |
11:51:00 | 332.35 | 1.59 | 41,644 |
11:50:00 | 332.24 | 1.70 | 41,544 |
11:49:00 | 332.37 | 1.57 | 41,446 |
11:48:00 | 332.25 | 1.69 | 41,278 |
11:47:00 | 332.19 | 1.75 | 41,195 |
11:46:00 | 332.26 | 1.68 | 41,098 |
11:45:00 | 332.26 | 1.68 | 40,970 |
11:44:00 | 332.20 | 1.74 | 40,887 |
11:43:00 | 332.24 | 1.70 | 40,792 |
11:42:00 | 332.15 | 1.79 | 40,699 |
11:41:00 | 332.15 | 1.79 | 40,596 |
11:40:00 | 332.12 | 1.82 | 40,502 |
11:39:00 | 332.22 | 1.72 | 40,411 |
11:38:00 | 332.15 | 1.79 | 40,291 |
11:37:00 | 332.29 | 1.65 | 40,199 |
11:36:00 | 332.11 | 1.83 | 40,060 |
11:35:00 | 332.21 | 1.73 | 39,948 |
11:34:00 | 332.21 | 1.73 | 39,789 |
11:33:00 | 332.24 | 1.70 | 39,690 |
11:32:00 | 332.29 | 1.65 | 39,575 |
11:31:00 | 332.29 | 1.65 | 39,459 |
11:30:00 | 332.25 | 1.69 | 39,274 |
11:29:00 | 332.17 | 1.77 | 39,158 |
11:28:00 | 332.35 | 1.59 | 39,019 |
11:27:00 | 332.26 | 1.68 | 38,861 |
11:26:00 | 332.30 | 1.64 | 38,736 |
11:25:00 | 332.31 | 1.63 | 38,598 |
11:24:00 | 332.21 | 1.73 | 38,468 |
11:23:00 | 332.21 | 1.73 | 38,292 |
11:22:00 | 332.22 | 1.72 | 38,191 |
11:21:00 | 332.16 | 1.78 | 38,073 |
11:20:00 | 332.04 | 1.90 | 37,891 |
11:19:00 | 332.00 | 1.94 | 37,771 |
11:18:00 | 332.01 | 1.93 | 37,645 |
11:17:00 | 332.00 | 1.94 | 37,528 |
11:16:00 | 331.83 | 2.11 | 37,351 |
11:15:00 | 332.02 | 1.92 | 37,153 |
11:14:00 | 332.01 | 1.93 | 36,963 |
11:13:00 | 331.94 | 2.00 | 36,763 |
11:12:00 | 331.84 | 2.10 | 36,589 |
11:11:00 | 331.73 | 2.21 | 36,453 |
11:10:00 | 331.61 | 2.33 | 36,276 |
11:09:00 | 331.78 | 2.16 | 36,100 |
11:08:00 | 331.82 | 2.12 | 35,890 |
11:07:00 | 331.74 | 2.20 | 35,610 |
11:06:00 | 331.75 | 2.19 | 35,445 |
11:05:00 | 331.63 | 2.31 | 35,253 |
11:04:00 | 331.60 | 2.34 | 35,118 |
11:03:00 | 331.61 | 2.33 | 34,933 |
11:02:00 | 331.83 | 2.11 | 34,640 |
11:01:00 | 331.83 | 2.11 | 34,471 |
11:00:00 | 331.82 | 2.12 | 34,312 |
10:59:00 | 332.11 | 1.83 | 33,960 |
10:58:00 | 332.04 | 1.90 | 33,749 |
10:57:00 | 332.04 | 1.90 | 33,535 |
10:56:00 | 332.10 | 1.84 | 33,382 |
10:55:00 | 332.21 | 1.73 | 33,184 |
10:54:00 | 332.33 | 1.61 | 32,989 |
10:53:00 | 332.27 | 1.67 | 32,853 |
시간 | 현재가 | 전일비 | 거래량 |
---|---|---|---|
10:51:00 | 332.12 | 1.82 | 32,395 |
10:50:00 | 332.22 | 1.72 | 32,195 |
10:49:00 | 332.28 | 1.66 | 31,991 |
10:48:00 | 332.33 | 1.61 | 31,739 |
10:47:00 | 332.31 | 1.63 | 31,547 |
10:46:00 | 332.14 | 1.80 | 31,309 |
10:45:00 | 332.25 | 1.69 | 31,162 |
10:44:00 | 332.36 | 1.58 | 30,896 |
10:43:00 | 332.34 | 1.60 | 30,739 |
10:42:00 | 332.53 | 1.41 | 30,447 |
10:41:00 | 332.49 | 1.45 | 30,256 |
10:40:00 | 332.47 | 1.47 | 30,098 |
10:39:00 | 332.67 | 1.27 | 29,925 |
10:38:00 | 332.62 | 1.32 | 29,761 |
10:37:00 | 332.46 | 1.48 | 29,616 |
10:36:00 | 332.55 | 1.39 | 29,410 |
10:35:00 | 332.52 | 1.42 | 29,252 |
10:34:00 | 332.55 | 1.39 | 29,099 |
10:33:00 | 332.45 | 1.49 | 28,867 |
10:32:00 | 332.41 | 1.53 | 28,694 |
10:31:00 | 332.42 | 1.52 | 28,515 |
10:30:00 | 332.40 | 1.54 | 28,190 |
10:29:00 | 332.28 | 1.66 | 27,987 |
10:28:00 | 332.50 | 1.44 | 27,843 |
10:27:00 | 332.12 | 1.82 | 27,476 |
10:26:00 | 332.10 | 1.84 | 27,259 |
10:25:00 | 332.21 | 1.73 | 27,099 |
10:24:00 | 332.22 | 1.72 | 26,905 |
10:23:00 | 332.13 | 1.81 | 26,688 |
10:22:00 | 332.11 | 1.83 | 26,492 |
10:21:00 | 332.16 | 1.78 | 26,221 |
10:20:00 | 332.20 | 1.74 | 25,910 |
10:19:00 | 332.26 | 1.68 | 25,561 |
10:18:00 | 332.35 | 1.59 | 25,309 |
10:17:00 | 332.27 | 1.67 | 25,010 |
10:16:00 | 332.53 | 1.41 | 24,789 |
10:15:00 | 332.57 | 1.37 | 24,576 |
10:14:00 | 332.55 | 1.39 | 24,349 |
10:13:00 | 332.53 | 1.41 | 24,123 |
10:12:00 | 332.53 | 1.41 | 23,921 |
10:11:00 | 332.59 | 1.35 | 23,710 |
10:10:00 | 332.73 | 1.21 | 23,558 |
10:09:00 | 332.82 | 1.12 | 23,325 |
10:08:00 | 332.79 | 1.15 | 23,027 |
10:07:00 | 332.74 | 1.20 | 22,843 |
10:06:00 | 332.86 | 1.08 | 22,551 |
10:05:00 | 332.85 | 1.09 | 22,297 |
10:04:00 | 332.77 | 1.17 | 22,065 |
10:03:00 | 333.02 | 0.92 | 21,599 |
10:02:00 | 333.20 | 0.74 | 21,401 |
10:01:00 | 333.20 | 0.74 | 21,191 |
10:00:00 | 333.35 | 0.59 | 20,908 |
09:59:00 | 333.38 | 0.56 | 20,713 |
09:58:00 | 333.24 | 0.70 | 20,557 |
09:57:00 | 333.30 | 0.64 | 20,333 |
09:56:00 | 333.23 | 0.71 | 20,092 |
09:55:00 | 333.30 | 0.64 | 19,888 |
09:54:00 | 333.35 | 0.59 | 19,683 |
09:53:00 | 333.15 | 0.79 | 19,392 |
09:52:00 | 333.18 | 0.76 | 19,189 |
09:51:00 | 333.30 | 0.64 | 19,020 |
09:50:00 | 333.29 | 0.65 | 18,879 |
09:49:00 | 333.12 | 0.82 | 18,729 |
09:48:00 | 333.53 | 0.41 | 18,442 |
09:47:00 | 333.50 | 0.44 | 18,211 |
09:46:00 | 333.50 | 0.44 | 18,003 |
09:45:00 | 333.47 | 0.47 | 17,749 |
09:44:00 | 333.51 | 0.43 | 17,543 |
09:43:00 | 333.53 | 0.41 | 17,398 |
09:42:00 | 333.52 | 0.42 | 17,182 |
09:41:00 | 333.44 | 0.50 | 16,974 |
09:40:00 | 333.31 | 0.63 | 16,724 |
09:39:00 | 333.31 | 0.63 | 16,576 |
09:38:00 | 333.11 | 0.83 | 16,384 |
09:37:00 | 333.16 | 0.78 | 16,197 |
09:36:00 | 333.33 | 0.61 | 16,024 |
09:35:00 | 333.35 | 0.59 | 15,830 |
09:34:00 | 333.63 | 0.31 | 15,617 |
09:33:00 | 333.49 | 0.45 | 15,366 |
09:32:00 | 333.60 | 0.34 | 15,047 |
09:31:00 | 333.24 | 0.70 | 14,661 |
09:30:00 | 333.04 | 0.90 | 14,430 |
09:29:01 | 333.13 | 0.81 | 14,154 |
09:28:00 | 332.91 | 1.03 | 13,916 |
09:27:00 | 333.10 | 0.84 | 13,655 |
09:26:00 | 332.89 | 1.05 | 13,316 |
09:25:00 | 332.86 | 1.08 | 13,023 |
09:24:00 | 332.94 | 1.00 | 12,447 |
09:23:00 | 333.12 | 0.82 | 12,122 |
09:22:00 | 332.84 | 1.10 | 11,710 |
09:21:00 | 332.80 | 1.14 | 11,235 |
09:20:00 | 333.23 | 0.71 | 10,534 |
09:19:00 | 333.32 | 0.62 | 10,159 |
09:18:00 | 333.21 | 0.73 | 9,804 |
09:17:00 | 333.42 | 0.52 | 9,368 |
09:16:00 | 333.71 | 0.23 | 8,932 |
09:15:00 | 333.63 | 0.31 | 8,544 |
09:14:00 | 333.47 | 0.47 | 8,205 |
09:13:00 | 333.47 | 0.47 | 7,830 |
09:12:00 | 333.42 | 0.52 | 7,519 |
09:11:00 | 333.38 | 0.56 | 7,208 |
09:10:00 | 333.32 | 0.62 | 6,859 |
09:09:00 | 333.60 | 0.34 | 6,448 |
09:08:00 | 333.56 | 0.38 | 5,943 |
09:07:00 | 333.80 | 0.14 | 5,437 |
09:06:00 | 334.01 | 0.07 | 5,045 |
09:05:00 | 334.05 | 0.11 | 4,671 |
09:04:00 | 334.11 | 0.17 | 4,193 |
09:03:00 | 333.81 | 0.13 | 3,649 |
09:02:00 | 333.96 | 0.02 | 3,065 |
09:01:00 | 334.59 | 0.65 | 2,396 |
09:00:30 | 333.87 | 0.07 | 1,895 |
지수 | 전일비 | 등락률 | 거래량(천주) | 거래대금(백만원) | 시가 | 고가 | 저가 |
---|---|---|---|---|---|---|---|
332.48 | 1.46 | 0.44% | 46,927 | 3,031,046 | 333.87 | 334.74 | 331.54 |
더보기
~
더보기
날짜 | 종가 | 전일비 | 등락률 | 시가 | 고가 | 저가 | 거래량(천주) |
---|---|---|---|---|---|---|---|
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 |
25.03.28 | 342.96 | 7.30 | -2.08% | 347.55 | 347.77 | 341.76 | 83,734 |
25.03.27 | 350.26 | 4.74 | -1.34% | 351.40 | 353.55 | 349.63 | 91,600 |
25.03.26 | 355.00 | 3.91 | +1.11% | 352.78 | 355.56 | 351.64 | 88,169 |
25.03.25 | 351.09 | 2.15 | -0.61% | 356.13 | 356.48 | 350.69 | 101,789 |
25.03.24 | 353.24 | 1.94 | -0.55% | 353.72 | 355.94 | 352.70 | 76,872 |
25.03.21 | 355.18 | 1.68 | +0.48% | 353.58 | 355.39 | 351.73 | 190,587 |
25.03.20 | 353.50 | 2.65 | +0.76% | 353.71 | 354.70 | 351.14 | 159,035 |
25.03.19 | 350.85 | 3.01 | +0.87% | 347.90 | 352.84 | 347.85 | 160,934 |
25.03.18 | 347.84 | 0.35 | -0.10% | 350.81 | 352.35 | 346.96 | 179,405 |
25.03.17 | 348.19 | 7.39 | +2.17% | 343.99 | 348.26 | 343.99 | 172,178 |
25.03.14 | 340.80 | 0.62 | -0.18% | 340.23 | 342.12 | 339.90 | 134,252 |
25.03.13 | 341.42 | 0.53 | +0.16% | 344.28 | 344.98 | 339.23 | 192,148 |
25.03.12 | 340.89 | 5.93 | +1.77% | 337.02 | 341.53 | 335.64 | 206,774 |
25.03.11 | 334.96 | 3.83 | -1.13% | 331.64 | 336.40 | 330.22 | 172,616 |
25.03.10 | 338.79 | 0.37 | +0.11% | 337.12 | 340.26 | 336.54 | 139,470 |
25.03.07 | 338.42 | 1.89 | -0.56% | 336.91 | 340.07 | 335.39 | 181,959 |
25.03.06 | 340.31 | 3.23 | +0.96% | 339.16 | 341.09 | 338.07 | 171,061 |
25.03.05 | 337.08 | 3.06 | +0.92% | 336.89 | 338.77 | 334.25 | 200,032 |
25.03.04 | 334.02 | 0.25 | -0.07% | 332.58 | 336.57 | 331.67 | 186,963 |
25.02.28 | 334.27 | 12.18 | -3.52% | 341.16 | 341.57 | 334.06 | 248,795 |
25.02.27 | 346.45 | 2.86 | -0.82% | 348.52 | 348.91 | 344.95 | 159,512 |
증권 많이 본 뉴스
매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.
-
1
오전장 특징주★(코스피)
-
2
한국투자SSGA글로벌저변동성펀드, 로우볼 펀드 중 최근 1년 수익률 1위
-
3
삼성 KODEX 골드선물(H) 연초 이후 27.7% 수익률로 가장 반짝
-
4
오전장 특징주★(코스닥)
-
5
MMF, 채권형 펀드에 자금 쏠려... 펀드시장 1년새 12% 쑥
-
6
HD현대미포, 1,593억원 규모 공급계약(컨테이너선 2척) 체결
-
7
아모레G(002790) 소폭 상승세 +3.06%
-
8
니케이지수(일본) : ▲375.78엔(+1.08%), 35,244.41엔 [전장마감]
-
9
원/달러 환율 : 1,429.8원(▲2.6원)
-
10
코스닥지수 : ▼1.62P(-0.22%), 724.46P