지수/업종

04.24 12:45

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

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