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
~
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
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

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

04.24 12:46 더보기 >