지수/업종

09.20 18:05

지수	전일	748.33	739.51
전일비	등락률	8.82	1.19%
시가/고가/저가		746.13 / 750.75 / 745.32
거래량(천주)	전일동시간대비	864,233	240,480
거래대금(백만원)	전일동시간대비	6,642,001	-789,204
연중 최고	등락률	923.00	18.92%
연중 최저	등락률	673.00	11.19%

시간대별 지수

시간	현재가	전일비	거래량
18:05:39	748.33	8.82	864,233
15:32:09	748.34	8.83	848,052
15:31:00	748.34	8.83	848,052
15:30:10	747.58	8.07	834,113
15:29:09	747.15	7.64	827,152
15:28:09	747.15	7.64	827,152
15:27:09	747.15	7.64	827,152
15:26:09	747.15	7.64	827,152
15:25:00	747.15	7.64	827,152
15:24:10	747.15	7.64	827,152
15:23:09	747.15	7.64	827,152
15:22:09	747.15	7.64	827,152
15:21:09	747.15	7.64	827,152
15:20:00	747.15	7.64	827,152
15:19:00	746.92	7.41	821,574
15:18:09	747.06	7.55	818,866
15:17:09	747.25	7.74	815,556
15:16:09	747.26	7.75	812,980
15:15:09	747.28	7.77	810,518
15:14:00	747.12	7.61	807,651
15:13:00	747.06	7.55	804,943
15:12:09	747.02	7.51	802,302
15:11:09	746.55	7.04	800,173
15:10:09	746.46	6.95	798,071
15:09:09	746.37	6.86	795,936
15:08:00	746.41	6.90	794,152
15:07:00	746.29	6.78	792,204
15:06:09	746.24	6.73	790,578
15:05:09	746.10	6.59	788,012
15:04:09	746.22	6.71	784,697
15:03:09	746.29	6.78	782,712
15:02:00	746.59	7.08	780,469
15:01:10	746.37	6.86	778,785
15:00:09	746.54	7.03	776,526
14:59:09	746.49	6.98	774,246
14:58:09	746.66	7.15	772,128
14:57:00	746.81	7.30	770,269
14:56:00	746.71	7.20	768,978
14:55:09	746.68	7.17	767,913
14:54:09	746.76	7.25	766,625
14:53:09	746.79	7.28	765,223
14:52:09	746.38	6.87	763,464
14:51:00	746.44	6.93	761,878
14:50:09	746.36	6.85	760,615
14:49:09	746.42	6.91	758,842
14:48:09	746.53	7.02	757,378
14:47:09	746.64	7.13	756,205
14:46:00	746.68	7.17	754,463
14:45:00	747.27	7.76	752,933
14:44:09	747.56	8.05	751,900
14:43:09	747.56	8.05	750,410
14:42:09	747.75	8.24	748,442
14:41:09	747.72	8.21	747,006
14:40:00	747.43	7.92	745,446
14:39:00	747.61	8.10	744,135
14:38:09	747.64	8.13	743,251
14:37:09	747.77	8.26	741,880
14:36:09	747.59	8.08	740,211
14:35:00	747.27	7.76	738,174
14:34:00	747.23	7.72	736,734
14:33:09	747.34	7.83	735,547
14:32:09	747.32	7.81	733,943
14:31:09	747.43	7.92	732,247
14:30:09	747.42	7.91	730,383
14:29:00	747.42	7.91	728,759
14:28:00	747.58	8.07	727,206
14:27:09	747.57	8.06	725,867
14:26:09	747.50	7.99	724,642
14:25:09	747.59	8.08	723,098
14:24:09	748.00	8.49	721,698
14:23:00	748.05	8.54	719,332
14:22:10	748.17	8.66	718,153
14:21:09	748.41	8.90	715,978
14:20:09	748.58	9.07	714,333
14:19:09	748.65	9.14	712,937
14:18:09	748.83	9.32	711,413
14:17:00	748.86	9.35	709,914
14:16:00	748.95	9.44	708,603
14:15:09	748.85	9.34	707,567
14:14:09	748.88	9.37	706,482
14:13:09	748.86	9.35	705,421
14:12:09	749.08	9.57	704,084
14:11:00	749.11	9.60	702,078
14:10:00	749.07	9.56	700,022
14:09:09	749.25	9.74	698,806
14:08:09	749.11	9.60	697,262
14:07:09	749.16	9.65	695,989
14:06:00	749.14	9.63	694,711
14:05:00	749.25	9.74	693,694
14:04:09	749.37	9.86	692,784
14:03:09	749.23	9.72	691,556
14:02:09	749.28	9.77	690,424
14:01:09	749.29	9.78	689,307
14:00:09	749.48	9.97	688,029
13:59:00	749.29	9.78	686,608
13:58:09	749.17	9.66	685,757
13:57:09	749.07	9.56	684,711
13:56:09	749.08	9.57	683,440
13:55:09	748.99	9.48	682,175
13:54:00	748.94	9.43	680,815
13:53:00	748.96	9.45	679,142
13:52:09	748.94	9.43	677,724
13:51:09	748.83	9.32	675,823
13:50:09	748.88	9.37	674,686
13:49:09	749.09	9.58	672,984
13:48:00	749.19	9.68	671,663
13:47:00	748.99	9.48	669,646
13:46:09	749.00	9.49	668,047
13:45:09	748.93	9.42	666,738
13:44:09	748.91	9.40	665,388
13:43:09	749.08	9.57	663,764
13:42:00	749.11	9.60	662,285
13:41:09	749.23	9.72	660,912
13:40:09	749.34	9.83	659,221
13:39:09	749.29	9.78	657,798
13:38:09	749.20	9.69	656,583
13:37:09	749.16	9.65	655,132
13:36:00	749.17	9.66	652,679
13:35:09	749.30	9.79	651,266
13:34:09	749.21	9.70	649,771
13:33:09	749.10	9.59	648,198
13:32:09	749.19	9.68	645,852
13:31:00	749.28	9.77	644,430
13:30:00	749.37	9.86	642,969
13:29:09	749.21	9.70	641,692
13:28:09	749.38	9.87	640,662
13:27:09	749.41	9.90	639,525
13:26:09	749.13	9.62	638,223
13:25:00	749.00	9.49	636,433
13:24:00	748.93	9.42	635,036
13:23:09	749.07	9.56	633,893
13:22:09	749.08	9.57	632,560
13:21:09	749.06	9.55	631,396
13:20:09	748.91	9.40	629,890
13:19:00	748.79	9.28	628,350
13:18:09	748.74	9.23	627,413
13:17:09	748.73	9.22	626,084
13:16:09	748.84	9.33	624,665
13:15:09	749.13	9.62	623,103
13:14:09	749.15	9.64	621,914
13:13:00	749.12	9.61	620,069
13:12:10	748.96	9.45	619,051
13:11:09	749.09	9.58	617,903
13:10:09	748.91	9.40	616,935
13:09:09	748.90	9.39	615,939
13:08:09	748.88	9.37	614,832
13:07:00	748.96	9.45	613,553
13:06:10	749.14	9.63	612,701
13:05:09	749.24	9.73	611,342
13:04:09	749.18	9.67	610,450
13:03:09	749.26	9.75	609,403
13:02:09	749.26	9.75	608,128
13:01:00	749.27	9.76	606,756
13:00:00	749.38	9.87	605,456
12:59:09	749.35	9.84	604,518
12:58:09	749.52	10.01	603,289
12:57:09	749.44	9.93	602,035
12:56:09	749.39	9.88	600,543
12:55:00	749.41	9.90	598,268
12:54:00	749.37	9.86	596,597
12:53:09	749.30	9.79	595,371
12:52:09	749.31	9.80	594,191
12:51:09	749.28	9.77	593,263
12:50:09	749.42	9.91	592,108
12:49:09	749.14	9.63	590,880
12:48:00	749.14	9.63	589,912
12:47:09	749.02	9.51	589,131
12:46:09	748.99	9.48	588,186
12:45:09	748.88	9.37	587,286
12:44:09	748.91	9.40	586,407
12:43:09	748.82	9.31	585,372
12:42:00	748.92	9.41	583,832
12:41:10	748.91	9.40	583,053
12:40:09	749.01	9.50	582,117
12:39:09	749.04	9.53	581,029
12:38:09	749.04	9.53	579,500
12:37:09	748.83	9.32	577,898
12:36:00	748.77	9.26	576,144
12:35:10	748.70	9.19	574,989
12:34:09	748.57	9.06	573,435
12:33:09	748.52	9.01	572,276
12:32:09	748.50	8.99	571,276
12:31:00	748.45	8.94	570,049
12:30:00	748.39	8.88	569,003
12:29:09	748.51	9.00	567,844
12:28:09	748.46	8.95	566,750
12:27:09	748.44	8.93	565,683
12:26:09	748.23	8.72	564,646
12:25:09	748.19	8.68	563,580
12:24:00	748.18	8.67	562,111
12:23:10	748.20	8.69	561,261
12:22:09	748.35	8.84	559,972
12:21:09	748.37	8.86	558,443
12:20:09	748.29	8.78	556,645
12:19:09	748.23	8.72	554,827
12:18:00	748.24	8.73	552,856
12:17:00	748.18	8.67	551,262

시간	현재가	전일비	거래량
12:15:09	747.87	8.36	548,406
12:14:09	747.83	8.32	546,736
12:13:09	747.79	8.28	545,426
12:12:00	747.67	8.16	543,388
12:11:00	747.68	8.17	542,094
12:10:09	747.57	8.06	540,780
12:09:09	747.59	8.08	539,523
12:08:09	747.61	8.10	537,790
12:07:09	747.78	8.27	536,399
12:06:09	748.05	8.54	534,866
12:05:00	748.20	8.69	533,122
12:04:09	748.19	8.68	531,829
12:03:09	748.18	8.67	529,682
12:02:09	748.22	8.71	527,296
12:01:09	748.01	8.50	525,950
12:00:00	748.01	8.50	524,564
11:59:00	747.96	8.45	523,084
11:58:09	747.94	8.43	521,974
11:57:09	747.93	8.42	520,642
11:56:09	747.90	8.39	519,709
11:55:09	747.78	8.27	518,481
11:54:00	747.89	8.38	517,089
11:53:10	747.89	8.38	516,153
11:52:09	747.87	8.36	512,994
11:51:09	747.96	8.45	511,698
11:50:09	748.11	8.60	509,885
11:49:09	748.06	8.55	508,012
11:48:00	748.38	8.87	505,562
11:47:00	748.36	8.85	503,506
11:46:09	748.47	8.96	501,356
11:45:09	748.49	8.98	499,908
11:44:09	748.46	8.95	498,985
11:43:09	748.41	8.90	498,059
11:42:00	748.57	9.06	496,569
11:41:09	748.40	8.89	495,675
11:40:09	748.28	8.77	494,458
11:39:09	748.23	8.72	493,108
11:38:09	748.24	8.73	491,436
11:37:00	748.28	8.77	489,909
11:36:00	748.47	8.96	488,268
11:35:09	748.47	8.96	487,081
11:34:09	748.33	8.82	485,952
11:33:09	748.47	8.96	484,860
11:32:09	748.57	9.06	483,437
11:31:00	748.46	8.95	481,577
11:30:00	748.51	9.00	479,927
11:29:09	748.50	8.99	478,790
11:28:09	748.55	9.04	477,424
11:27:09	748.69	9.18	476,322
11:26:00	748.78	9.27	474,796
11:25:00	748.79	9.28	473,749
11:24:09	748.79	9.28	472,837
11:23:09	748.81	9.30	471,436
11:22:09	748.78	9.27	469,994
11:21:00	748.66	9.15	468,342
11:20:00	748.87	9.36	466,780
11:19:09	748.90	9.39	465,789
11:18:09	749.02	9.51	464,060
11:17:09	748.91	9.40	461,889
11:16:09	748.96	9.45	460,091
11:15:00	748.75	9.24	458,220
11:14:10	748.80	9.29	456,247
11:13:09	748.84	9.33	454,897
11:12:09	748.75	9.24	453,502
11:11:09	748.69	9.18	451,764
11:10:00	748.65	9.14	450,324
11:09:00	748.73	9.22	448,908
11:08:09	748.77	9.26	447,632
11:07:09	748.96	9.45	446,523
11:06:09	748.79	9.28	445,090
11:05:09	748.86	9.35	443,857
11:04:00	748.72	9.21	442,520
11:03:09	748.71	9.20	441,336
11:02:09	748.74	9.23	439,946
11:01:09	748.37	8.86	438,606
11:00:00	748.35	8.84	437,308
10:59:00	748.14	8.63	435,771
10:58:09	747.95	8.44	433,839
10:57:09	747.83	8.32	431,640
10:56:09	748.02	8.51	429,558
10:55:09	748.32	8.81	428,026
10:54:00	748.43	8.92	426,834
10:53:00	748.37	8.86	425,462
10:52:09	748.21	8.70	424,182
10:51:09	748.23	8.72	422,648
10:50:09	747.87	8.36	421,247
10:49:00	747.81	8.30	419,781
10:48:00	747.90	8.39	418,307
10:47:09	747.47	7.96	416,984
10:46:09	747.27	7.76	415,624
10:45:09	747.17	7.66	414,072
10:44:09	747.27	7.76	412,116
10:43:00	747.37	7.86	410,197
10:42:10	747.31	7.80	408,930
10:41:09	747.30	7.79	407,092
10:40:09	747.53	8.02	405,275
10:39:09	747.54	8.03	403,237
10:38:00	747.53	8.02	400,354
10:37:00	747.82	8.31	398,511
10:36:09	747.88	8.37	397,345
10:35:09	747.69	8.18	395,006
10:34:09	747.59	8.08	393,253
10:33:09	747.21	7.70	391,768
10:32:00	746.68	7.17	389,635
10:31:09	746.49	6.98	387,145
10:30:09	745.95	6.44	384,713
10:29:09	745.54	6.03	382,335
10:28:09	745.98	6.47	380,176
10:27:00	745.41	5.90	376,705
10:26:10	745.59	6.08	373,785
10:25:09	746.16	6.65	370,276
10:24:09	746.93	7.42	367,122
10:23:09	747.78	8.27	363,870
10:22:00	747.99	8.48	361,335
10:21:00	748.08	8.57	358,832
10:20:09	748.34	8.83	355,912
10:19:09	748.27	8.76	352,585
10:18:09	748.10	8.59	350,358
10:17:09	748.39	8.88	348,188
10:16:00	748.59	9.08	345,171
10:15:00	748.71	9.20	341,982
10:14:09	748.72	9.21	338,918
10:13:09	748.49	8.98	336,573
10:12:09	748.17	8.66	334,219
10:11:09	748.54	9.03	331,539
10:10:00	749.14	9.63	326,573
10:09:00	749.54	10.03	322,521
10:08:09	749.70	10.19	319,814
10:07:09	750.13	10.62	316,603
10:06:09	750.47	10.96	314,226
10:05:09	750.28	10.77	310,457
10:04:00	750.32	10.81	306,842
10:03:00	750.00	10.49	305,057
10:02:09	749.89	10.38	303,244
10:01:09	750.24	10.73	300,854
10:00:09	750.26	10.75	298,161
09:59:09	750.36	10.85	295,887
09:58:00	750.07	10.56	293,089
09:57:09	749.72	10.21	290,767
09:56:09	749.81	10.30	287,048
09:55:09	750.02	10.51	283,865
09:54:09	749.88	10.37	281,527
09:53:00	749.76	10.25	278,537
09:52:00	749.96	10.45	274,217
09:51:09	750.11	10.60	271,384
09:50:09	750.26	10.75	265,228
09:49:09	749.96	10.45	260,837
09:48:09	749.63	10.12	258,728
09:47:00	749.75	10.24	252,970
09:46:09	750.01	10.50	248,881
09:45:09	750.17	10.66	246,909
09:44:09	749.89	10.38	244,290
09:43:09	750.02	10.51	241,534
09:42:09	749.92	10.41	237,901
09:41:00	749.55	10.04	233,881
09:40:09	749.05	9.54	230,850
09:39:09	748.46	8.95	227,965
09:38:09	748.31	8.80	225,580
09:37:09	748.38	8.87	221,454
09:36:00	748.59	9.08	217,720
09:35:10	748.81	9.30	215,608
09:34:09	748.89	9.38	212,433
09:33:09	748.41	8.90	209,135
09:32:09	748.24	8.73	205,848
09:31:09	748.55	9.04	202,360
09:30:00	748.70	9.19	197,797
09:29:09	748.72	9.21	194,797
09:28:09	748.27	8.76	191,438
09:27:09	748.12	8.61	187,694
09:26:09	747.96	8.45	184,022
09:25:00	748.07	8.56	179,720
09:24:09	748.07	8.56	176,565
09:23:09	748.16	8.65	172,553
09:22:09	748.63	9.12	169,152
09:21:09	748.80	9.29	164,009
09:20:00	749.31	9.80	158,117
09:19:00	748.57	9.06	151,953
09:18:09	748.43	8.92	148,302
09:17:09	748.61	9.10	142,339
09:16:09	749.01	9.50	138,319
09:15:09	749.01	9.50	133,867
09:14:00	749.54	10.03	128,256
09:13:09	749.82	10.31	123,986
09:12:09	750.13	10.62	118,428
09:11:09	750.12	10.61	111,863
09:10:09	749.62	10.11	104,187
09:09:00	750.67	11.16	96,360
09:08:00	749.94	10.43	90,701
09:07:09	749.35	9.84	85,543
09:06:09	749.67	10.16	77,798
09:05:09	748.72	9.21	69,182
09:04:00	748.44	8.93	58,315
09:03:00	747.83	8.32	47,684
09:02:09	747.21	7.70	38,385
09:01:09	746.59	7.08	25,989
09:00:29	746.13	6.62	14,583

지수	전일비	등락률	거래량(천주)	거래대금(백만원)	시가	고가	저가
748.33	8.82	1.19%	864,233	6,642,001	746.13	750.75	745.32

더보기

날짜	종가	전일비	등락률	시가	고가	저가	거래량(천주)
24.09.19	739.51	6.31	+0.86%	738.41	740.31	729.93	1,104,713
24.09.13	733.20	2.17	+0.30%	733.36	734.35	726.37	1,015,094
24.09.12	731.03	21.61	+3.05%	719.29	733.81	719.29	870,759
24.09.11	709.42	3.22	+0.46%	709.50	718.65	706.93	1,046,881
24.09.10	706.20	8.26	-1.16%	717.97	719.40	706.12	910,266
24.09.09	714.46	7.87	+1.11%	696.25	716.11	693.86	784,076
24.09.06	706.59	18.69	-2.58%	725.88	726.48	705.67	861,738
24.09.05	725.28	6.47	-0.88%	736.96	740.23	718.25	950,492
24.09.04	731.75	28.62	-3.76%	738.59	741.52	729.32	1,011,498
24.09.03	760.37	8.84	-1.15%	769.68	773.15	760.07	849,514
24.09.02	769.21	1.55	+0.20%	769.85	770.01	764.15	742,708
24.08.30	767.66	11.62	+1.54%	758.19	768.31	757.87	823,296
24.08.29	756.04	6.46	-0.85%	756.33	758.99	754.00	837,870
24.08.28	762.50	2.45	-0.32%	766.32	767.28	761.06	868,584
24.08.27	764.95	1.84	-0.24%	765.10	767.37	757.08	833,341
24.08.26	766.79	6.47	-0.84%	776.94	777.91	764.46	828,774
24.08.23	773.26	0.21	-0.03%	765.49	774.20	764.83	904,335
24.08.22	773.47	6.40	-0.82%	782.59	783.89	768.48	950,992
24.08.21	779.87	7.57	-0.96%	783.98	784.92	775.30	1,073,926
24.08.20	787.44	9.97	+1.28%	783.73	787.95	783.35	997,056
24.08.19	777.47	8.86	-1.13%	787.32	788.79	776.71	1,135,628
24.08.16	786.33	9.50	+1.22%	787.34	788.86	783.88	1,080,402
24.08.14	776.83	11.97	+1.56%	775.11	778.66	774.17	1,111,020
24.08.13	764.86	7.86	-1.02%	771.98	773.90	757.19	1,170,514
24.08.12	772.72	8.29	+1.08%	767.21	775.31	767.21	885,108
24.08.09	764.43	19.15	+2.57%	759.91	768.21	759.91	843,852
24.08.08	745.28	3.26	-0.44%	738.29	751.51	732.74	1,012,601
24.08.07	748.54	15.67	+2.14%	731.82	754.41	731.44	947,156
24.08.06	732.87	41.59	+6.02%	709.04	738.77	707.72	1,075,213
24.08.05	691.28	88.05	-11.30%	765.57	765.57	672.57	1,173,847
24.08.02	779.33	34.20	-4.20%	799.45	799.97	778.39	845,791
24.08.01	813.53	10.38	+1.29%	807.52	815.28	807.50	644,081
24.07.31	803.15	0.63	-0.08%	802.00	804.17	795.18	798,866
24.07.30	803.78	4.21	-0.52%	805.17	807.38	800.36	842,014
24.07.29	807.99	10.43	+1.31%	800.64	808.73	800.39	652,992
24.07.26	797.56	0.27	+0.03%	799.97	802.06	795.02	777,351