지수/업종

04.10 12:41

지수	전일	321.73	304.53
전일비	등락률	17.20	5.65%
시가/고가/저가		318.62 / 323.25 / 318.13
거래량(천주)	전일동시간대비	68,604	5,152
거래대금(백만원)	전일동시간대비	4,703,055	869,772
연중 최고	등락률	356.00	9.63%
연중 최저	등락률	303.00	6.18%

시간대별 지수

시간	현재가	전일비	거래량
12:41:00	321.73	17.20	68,604
12:40:00	321.62	17.09	68,426
12:39:00	321.38	16.85	68,228
12:38:00	321.46	16.93	68,045
12:37:00	321.36	16.83	67,903
12:36:00	321.21	16.68	67,760
12:35:00	321.40	16.87	67,644
12:34:00	321.31	16.78	67,516
12:33:00	321.46	16.93	67,354
12:32:00	321.47	16.94	67,050
12:31:00	321.57	17.04	66,898
12:30:00	321.48	16.95	66,734
12:29:00	321.41	16.88	66,367
12:28:00	321.42	16.89	66,269
12:27:00	321.56	17.03	66,095
12:26:00	321.35	16.82	65,898
12:25:00	321.34	16.81	65,652
12:24:00	321.50	16.97	65,499
12:23:00	321.62	17.09	65,358
12:22:00	321.84	17.31	65,096
12:21:00	321.71	17.18	64,946
12:20:00	321.90	17.37	64,728
12:19:00	322.14	17.61	64,603
12:18:00	322.10	17.57	64,474
12:17:00	322.00	17.47	64,293
12:16:00	322.09	17.56	64,169
12:15:00	322.12	17.59	63,945
12:14:00	322.14	17.61	63,821
12:13:00	322.13	17.60	63,657
12:12:00	322.15	17.62	63,483
12:11:00	321.97	17.44	63,292
12:10:00	322.00	17.47	63,133
12:09:00	322.12	17.59	63,027
12:08:00	322.02	17.49	62,900
12:07:00	322.09	17.56	62,774
12:06:00	321.98	17.45	62,647
12:05:00	322.03	17.50	62,404
12:04:00	322.15	17.62	62,236
12:03:00	322.16	17.63	62,108
12:02:00	322.10	17.57	61,978
12:01:00	322.09	17.56	61,816
12:00:00	322.30	17.77	61,670
11:59:00	322.21	17.68	61,542
11:58:00	322.39	17.86	61,382
11:57:00	322.45	17.92	61,249
11:56:00	322.51	17.98	60,985
11:55:00	322.70	18.17	60,841
11:54:00	322.57	18.04	60,702
11:53:00	322.64	18.11	60,586
11:52:00	322.35	17.82	60,354
11:51:00	322.31	17.78	60,156
11:50:00	322.27	17.74	60,010
11:49:00	322.26	17.73	59,805
11:48:01	322.18	17.65	59,681
11:47:00	321.88	17.35	59,484
11:46:00	321.83	17.30	59,373
11:45:00	321.82	17.29	59,230
11:44:00	321.80	17.27	58,969
11:43:00	321.72	17.19	58,783
11:42:00	321.88	17.35	58,657
11:41:00	321.61	17.08	58,436
11:40:00	321.63	17.10	58,274
11:39:00	321.57	17.04	58,140
11:38:00	321.65	17.12	58,015
11:37:00	321.55	17.02	57,876
11:36:00	321.73	17.20	57,745
11:35:00	321.61	17.08	57,599
11:34:00	321.99	17.46	57,244
11:33:00	322.12	17.59	56,988
11:32:00	322.11	17.58	56,825
11:31:00	322.24	17.71	56,642
11:30:00	322.26	17.73	56,530
11:29:00	322.23	17.70	56,415
11:28:00	322.11	17.58	56,233
11:27:00	322.18	17.65	56,075
11:26:00	322.39	17.86	55,923
11:25:00	322.49	17.96	55,680
11:24:00	322.44	17.91	55,532
11:23:00	322.28	17.75	55,362
11:22:00	322.46	17.93	55,114
11:21:00	322.15	17.62	54,822
11:20:00	322.05	17.52	54,596
11:19:00	321.76	17.23	54,292
11:18:00	321.59	17.06	54,069
11:17:00	321.50	16.97	53,840
11:16:00	321.62	17.09	53,688
11:15:00	321.33	16.80	53,468
11:14:00	321.28	16.75	53,318
11:13:00	321.30	16.77	53,180
11:12:00	321.35	16.82	53,058
11:11:00	321.31	16.78	52,884
11:10:00	321.26	16.73	52,749
11:09:00	321.27	16.74	52,537
11:08:00	321.38	16.85	52,330
11:07:00	321.44	16.91	52,165
11:06:00	321.38	16.85	51,923
11:05:00	321.34	16.81	51,709
11:04:00	321.21	16.68	51,545
11:03:00	321.26	16.73	51,338
11:02:00	321.19	16.66	51,153
11:01:00	321.22	16.69	50,835
11:00:00	321.26	16.73	50,684
10:59:00	321.11	16.58	50,470
10:58:00	321.09	16.56	50,279
10:57:00	320.96	16.43	50,070
10:56:00	320.82	16.29	49,858
10:55:01	320.87	16.34	49,697
10:54:00	320.79	16.26	49,385
10:53:00	320.65	16.12	49,113
10:52:00	320.65	16.12	48,918
10:51:00	320.60	16.07	48,776

시간	현재가	전일비	거래량
10:49:00	320.57	16.04	48,435
10:48:00	320.40	15.87	48,268
10:47:00	320.63	16.10	48,005
10:46:00	320.54	16.01	47,803
10:45:00	320.40	15.87	47,652
10:44:00	320.50	15.97	47,452
10:43:00	320.32	15.79	47,249
10:42:00	320.50	15.97	47,061
10:41:00	320.55	16.02	46,824
10:40:00	320.50	15.97	46,585
10:39:00	320.58	16.05	46,420
10:38:00	320.60	16.07	46,233
10:37:00	320.63	16.10	46,055
10:36:00	320.70	16.17	45,835
10:35:00	320.62	16.09	45,639
10:34:00	320.67	16.14	45,456
10:33:00	320.66	16.13	45,216
10:32:00	320.62	16.09	45,053
10:31:00	320.64	16.11	44,894
10:30:00	320.59	16.06	44,749
10:29:00	320.56	16.03	44,586
10:28:00	320.54	16.01	44,408
10:27:00	320.36	15.83	44,247
10:26:00	320.67	16.14	44,077
10:25:00	320.93	16.40	43,789
10:24:00	321.00	16.47	43,533
10:23:00	320.85	16.32	43,310
10:22:00	320.67	16.14	43,107
10:21:00	320.70	16.17	42,955
10:20:00	320.69	16.16	42,777
10:19:00	320.45	15.92	42,490
10:18:00	320.20	15.67	42,175
10:17:00	320.12	15.59	41,943
10:16:00	320.00	15.47	41,695
10:15:00	320.05	15.52	41,457
10:14:00	320.13	15.60	41,257
10:13:00	320.13	15.60	41,053
10:12:00	320.30	15.77	40,887
10:11:00	320.10	15.57	40,705
10:10:00	320.31	15.78	40,539
10:09:00	320.34	15.81	40,363
10:08:00	320.35	15.82	40,168
10:07:00	320.47	15.94	39,972
10:06:00	320.37	15.84	39,793
10:05:00	320.33	15.80	39,575
10:04:00	320.45	15.92	39,339
10:03:00	320.65	16.12	39,114
10:02:00	320.51	15.98	38,848
10:01:00	320.44	15.91	38,631
10:00:00	320.35	15.82	38,339
09:59:00	320.45	15.92	38,112
09:58:00	320.31	15.78	37,904
09:57:00	320.06	15.53	37,577
09:56:00	319.87	15.34	37,358
09:55:00	319.81	15.28	37,038
09:54:00	319.93	15.40	36,831
09:53:00	319.81	15.28	36,604
09:52:00	319.60	15.07	36,352
09:51:00	319.53	15.00	36,127
09:50:00	319.70	15.17	35,820
09:49:00	319.73	15.20	35,545
09:48:00	319.65	15.12	35,256
09:47:00	319.79	15.26	34,934
09:46:00	319.79	15.26	34,683
09:45:00	319.79	15.26	34,280
09:44:00	319.87	15.34	33,961
09:43:00	320.10	15.57	33,637
09:42:00	319.89	15.36	33,323
09:41:00	320.20	15.67	32,984
09:40:00	320.13	15.60	32,477
09:39:00	319.64	15.11	32,003
09:38:00	319.35	14.82	31,534
09:37:00	319.36	14.83	30,990
09:36:00	319.64	15.11	30,530
09:35:00	319.93	15.40	29,839
09:34:00	320.11	15.58	29,334
09:33:00	320.22	15.69	28,861
09:32:00	320.42	15.89	28,456
09:31:00	320.71	16.18	28,072
09:30:00	320.69	16.16	27,604
09:29:00	320.48	15.95	27,191
09:28:00	320.49	15.96	26,744
09:27:00	320.59	16.06	26,252
09:26:00	320.50	15.97	25,735
09:25:00	320.66	16.13	25,249
09:24:00	320.81	16.28	24,791
09:23:00	320.58	16.05	24,324
09:22:00	320.58	16.05	23,869
09:21:00	320.70	16.17	23,379
09:20:00	320.91	16.38	22,914
09:19:00	320.98	16.45	22,338
09:18:00	321.23	16.70	21,961
09:17:00	321.20	16.67	21,515
09:16:00	321.53	17.00	20,866
09:15:00	321.37	16.84	20,298
09:14:00	321.31	16.78	19,599
09:13:00	321.59	17.06	18,807
09:12:00	320.86	16.33	17,967
09:11:00	318.88	14.35	16,275
09:10:00	319.97	15.44	15,474
09:09:00	320.74	16.21	14,708
09:08:00	321.26	16.73	14,104
09:07:00	321.95	17.42	13,459
09:06:00	322.65	18.12	12,694
09:05:00	322.56	18.03	11,164
09:04:00	322.71	18.18	9,976
09:03:00	322.42	17.89	8,688
09:02:00	318.33	13.80	6,651
09:01:00	318.98	14.45	5,550
09:00:29	318.62	14.09	4,751

지수	전일비	등락률	거래량(천주)	거래대금(백만원)	시가	고가	저가
321.73	17.20	5.65%	68,604	4,703,055	318.62	323.25	318.13

더보기

날짜	종가	전일비	등락률	시가	고가	저가	거래량(천주)
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
25.02.26	349.31	1.77	+0.51%	347.44	350.51	346.25	194,199
25.02.25	347.54	2.36	-0.67%	345.83	349.23	345.58	188,692
25.02.24	349.90	2.02	-0.57%	348.98	349.90	347.41	197,136
25.02.21	351.92	0.23	-0.07%	352.17	352.23	349.55	175,178
25.02.20	352.15	2.38	-0.67%	353.35	354.30	350.78	218,103
25.02.19	354.53	6.69	+1.92%	349.03	355.86	349.03	254,873
25.02.18	347.84	2.73	+0.79%	345.67	348.28	344.51	180,448
25.02.17	345.11	2.35	+0.69%	343.29	345.56	342.75	157,274
25.02.14	342.76	1.70	+0.50%	341.88	344.14	341.29	236,983
25.02.13	341.06	3.83	+1.14%	338.53	341.09	337.93	263,552