지수/업종

03.31 15:32

지수	전일	672.85	693.76
전일비	등락률	20.91	3.01%
시가/고가/저가		683.42 / 686.17 / 671.91
거래량(천주)	전일동시간대비	882,742	81,453
거래대금(백만원)	전일동시간대비	4,972,464	353,003
연중 최고	등락률	782.00	13.96%
연중 최저	등락률	672.00	0.13%

시간대별 지수

시간	현재가	전일비	거래량
15:32:09	672.86	20.90	882,528
15:31:09	672.85	20.91	882,517
15:30:09	673.69	20.07	874,077
15:29:09	673.93	19.83	871,941
15:28:00	673.93	19.83	871,941
15:27:09	673.93	19.83	871,941
15:26:09	673.93	19.83	871,941
15:25:09	673.93	19.83	871,941
15:24:09	673.93	19.83	871,941
15:23:09	673.93	19.83	871,941
15:22:00	673.93	19.83	871,941
15:21:00	673.93	19.83	871,941
15:20:09	673.93	19.83	871,941
15:19:09	673.48	20.28	868,598
15:18:09	673.58	20.18	866,069
15:17:09	673.54	20.22	863,387
15:16:00	673.27	20.49	859,853
15:15:00	673.15	20.61	857,353
15:14:09	673.24	20.52	855,584
15:13:09	673.16	20.60	853,482
15:12:09	672.93	20.83	851,261
15:11:09	672.70	21.06	849,019
15:10:00	672.76	21.00	846,520
15:09:09	672.87	20.89	844,025
15:08:09	673.02	20.74	841,997
15:07:09	673.04	20.72	839,678
15:06:09	672.90	20.86	837,820
15:05:09	672.79	20.97	836,147
15:04:00	673.03	20.73	833,402
15:03:00	673.24	20.52	831,500
15:02:09	673.08	20.68	830,238
15:01:09	673.06	20.70	828,282
15:00:09	672.57	21.19	823,925
14:59:09	672.43	21.33	822,135
14:58:00	672.11	21.65	820,071
14:57:00	672.27	21.49	818,443
14:56:09	672.19	21.57	817,006
14:55:09	672.30	21.46	814,960
14:54:09	672.28	21.48	812,811
14:53:09	672.28	21.48	810,868
14:52:00	672.38	21.38	806,450
14:51:00	672.26	21.50	804,279
14:50:09	672.54	21.22	802,538
14:49:09	672.42	21.34	801,095
14:48:09	672.33	21.43	800,091
14:47:09	672.21	21.55	798,899
14:46:00	672.16	21.60	797,382
14:45:00	671.94	21.82	795,742
14:44:09	672.13	21.63	794,562
14:43:09	672.12	21.64	793,258
14:42:09	672.36	21.40	791,913
14:41:09	672.18	21.58	790,670
14:40:00	671.99	21.77	789,029
14:39:00	672.04	21.72	787,610
14:38:09	672.17	21.59	786,236
14:37:09	672.24	21.52	784,586
14:36:09	671.98	21.78	782,502
14:35:09	672.08	21.68	780,885
14:34:00	672.10	21.66	778,786
14:33:00	671.92	21.84	776,683
14:32:09	672.10	21.66	774,979
14:31:09	672.35	21.41	773,126
14:30:09	672.35	21.41	771,444
14:29:09	672.60	21.16	769,692
14:28:00	672.63	21.13	767,882
14:27:00	672.77	20.99	766,315
14:26:09	672.87	20.89	765,051
14:25:09	672.99	20.77	763,424
14:24:09	672.81	20.95	761,766
14:23:09	672.85	20.91	759,827
14:22:00	672.49	21.27	757,762
14:21:00	672.32	21.44	756,096
14:20:09	672.48	21.28	754,392
14:19:09	672.57	21.19	751,643
14:18:09	672.68	21.08	748,911
14:17:09	672.90	20.86	746,778
14:16:00	672.87	20.89	744,727
14:15:00	672.97	20.79	742,806
14:14:09	673.14	20.62	741,736
14:13:09	672.95	20.81	740,257
14:12:09	673.03	20.73	738,387
14:11:09	673.04	20.72	736,867
14:10:00	673.40	20.36	734,988
14:09:00	673.42	20.34	732,920
14:08:09	673.50	20.26	731,631
14:07:09	673.44	20.32	728,840
14:06:09	673.48	20.28	727,409
14:05:09	673.21	20.55	725,334
14:04:00	673.19	20.57	723,457
14:03:00	673.20	20.56	721,873
14:02:09	673.39	20.37	720,517
14:01:09	673.47	20.29	718,597
14:00:09	672.98	20.78	716,433
13:59:09	672.92	20.84	714,239
13:58:09	672.75	21.01	711,841
13:57:00	672.63	21.13	709,090
13:56:10	672.61	21.15	706,611
13:55:09	672.73	21.03	704,515
13:54:09	672.82	20.94	702,830
13:53:09	672.87	20.89	699,914
13:52:09	672.85	20.91	697,289
13:51:00	673.06	20.70	694,094
13:50:00	673.02	20.74	691,631
13:49:09	673.09	20.67	690,167
13:48:09	673.24	20.52	688,295
13:47:09	672.85	20.91	685,863
13:46:09	672.74	21.02	684,059
13:45:00	672.97	20.79	682,132
13:44:00	673.10	20.66	680,608
13:43:09	672.94	20.82	679,133
13:42:09	672.76	21.00	676,815
13:41:09	672.82	20.94	674,169
13:40:09	673.12	20.64	672,237
13:39:00	672.76	21.00	670,076
13:38:00	672.18	21.58	667,326
13:37:09	672.20	21.56	665,914
13:36:09	672.15	21.61	663,811
13:35:09	671.99	21.77	661,670
13:34:09	672.10	21.66	658,410
13:33:00	672.31	21.45	656,166
13:32:00	672.54	21.22	653,779
13:31:09	672.71	21.05	651,651
13:30:09	672.76	21.00	649,467
13:29:09	673.07	20.69	648,101
13:28:09	672.82	20.94	646,236
13:27:00	672.88	20.88	644,312
13:26:00	672.52	21.24	642,267
13:25:09	672.69	21.07	640,964
13:24:09	672.75	21.01	639,046
13:23:09	672.71	21.05	637,032
13:22:09	672.68	21.08	634,178
13:21:00	673.08	20.68	631,274
13:20:00	672.95	20.81	629,606
13:19:09	673.05	20.71	628,182
13:18:09	672.91	20.85	626,570
13:17:09	673.02	20.74	624,793
13:16:09	673.19	20.57	623,332
13:15:00	673.49	20.27	621,392
13:14:00	673.54	20.22	619,902
13:13:09	673.07	20.69	618,188
13:12:09	673.12	20.64	616,507
13:11:09	672.94	20.82	614,481
13:10:09	672.79	20.97	612,483
13:09:09	672.81	20.95	610,147
13:08:00	673.05	20.71	605,950
13:07:10	672.89	20.87	603,623
13:06:09	673.05	20.71	598,577
13:05:09	673.27	20.49	596,553
13:04:09	673.36	20.40	593,011
13:03:09	673.70	20.06	591,140
13:02:00	673.72	20.04	589,768
13:01:00	674.00	19.76	587,273
13:00:09	674.19	19.57	585,703
12:59:09	674.25	19.51	582,166
12:58:09	674.43	19.33	580,405
12:57:09	674.39	19.37	578,561
12:56:00	674.53	19.23	576,618
12:55:00	674.60	19.16	575,224
12:54:09	674.66	19.10	573,918
12:53:09	674.84	18.92	572,677
12:52:09	674.88	18.88	570,985
12:51:09	674.58	19.18	569,814
12:50:09	674.82	18.94	568,538
12:49:00	674.94	18.82	566,958
12:48:10	675.09	18.67	565,990
12:47:09	675.16	18.60	564,894
12:46:09	675.34	18.42	563,788
12:45:09	675.29	18.47	562,589
12:44:00	675.21	18.55	561,261
12:43:00	675.33	18.43	559,404
12:42:10	675.50	18.26	558,365
12:41:09	675.63	18.13	557,368
12:40:09	675.77	17.99	556,283
12:39:09	675.84	17.92	555,444
12:38:09	676.03	17.73	554,250
12:37:00	676.15	17.61	552,774
12:36:00	676.16	17.60	551,619
12:35:09	676.19	17.57	550,245
12:34:09	676.24	17.52	549,290
12:33:09	676.20	17.56	548,346
12:32:09	675.60	18.16	547,233
12:31:00	675.60	18.16	545,857
12:30:00	675.47	18.29	543,955
12:29:09	675.55	18.21	542,432
12:28:09	675.66	18.10	541,028
12:27:09	675.69	18.07	539,427
12:26:09	675.60	18.16	537,424
12:25:00	675.66	18.10	536,166
12:24:00	675.61	18.15	535,230
12:23:09	675.48	18.28	534,052
12:22:09	675.51	18.25	532,739
12:21:09	675.43	18.33	531,656
12:20:09	675.53	18.23	530,323
12:19:09	675.48	18.28	528,757
12:18:00	675.58	18.18	527,057
12:17:00	675.60	18.16	525,876
12:16:09	675.48	18.28	525,134

시간	현재가	전일비	거래량
12:15:09	675.51	18.25	523,931
12:14:09	675.63	18.13	522,404
12:13:09	675.73	18.03	520,728
12:12:00	675.71	18.05	518,718
12:11:00	675.77	17.99	517,229
12:10:09	675.88	17.88	516,103
12:09:09	675.87	17.89	514,872
12:08:09	676.03	17.73	512,746
12:07:09	676.15	17.61	510,701
12:06:09	676.36	17.40	508,915
12:05:00	676.37	17.39	506,802
12:04:00	676.50	17.26	505,537
12:03:09	676.46	17.30	504,240
12:02:09	676.78	16.98	502,008
12:01:09	676.75	17.01	500,834
12:00:09	676.90	16.86	499,807
11:59:00	677.06	16.70	498,687
11:58:00	677.08	16.68	497,658
11:57:09	677.08	16.68	496,385
11:56:09	677.10	16.66	494,572
11:55:09	677.12	16.64	492,985
11:54:09	677.29	16.47	491,331
11:53:09	677.41	16.35	489,577
11:52:00	677.58	16.18	487,897
11:51:00	677.71	16.05	486,029
11:50:09	677.71	16.05	483,253
11:49:09	677.76	16.00	481,762
11:48:09	677.68	16.08	480,210
11:47:09	677.67	16.09	478,578
11:46:00	677.74	16.02	476,238
11:45:00	677.21	16.55	474,786
11:44:09	677.35	16.41	473,692
11:43:09	677.46	16.30	472,626
11:42:09	677.13	16.63	471,606
11:41:09	677.03	16.73	469,667
11:40:00	676.90	16.86	468,474
11:39:00	676.79	16.97	467,460
11:38:09	676.91	16.85	466,409
11:37:09	676.77	16.99	464,950
11:36:09	676.80	16.96	463,606
11:35:09	676.83	16.93	461,973
11:34:09	677.03	16.73	459,846
11:33:00	677.21	16.55	457,096
11:32:00	677.23	16.53	455,498
11:31:09	677.27	16.49	454,307
11:30:09	677.16	16.60	452,840
11:29:09	676.90	16.86	451,369
11:28:09	676.90	16.86	449,915
11:27:00	676.94	16.82	448,661
11:26:00	677.02	16.74	447,197
11:25:09	677.08	16.68	446,139
11:24:09	676.99	16.77	444,956
11:23:09	677.07	16.69	443,398
11:22:09	677.06	16.70	441,684
11:21:09	677.40	16.36	439,862
11:20:00	677.89	15.87	437,587
11:19:09	678.26	15.50	436,101
11:18:09	678.40	15.36	433,776
11:17:09	677.89	15.87	431,451
11:16:09	678.09	15.67	429,911
11:15:09	678.19	15.57	428,191
11:14:00	678.55	15.21	425,672
11:13:10	678.69	15.07	423,924
11:12:09	678.71	15.05	421,152
11:11:09	679.01	14.75	418,622
11:10:09	679.29	14.47	415,454
11:09:09	679.53	14.23	413,363
11:08:00	679.59	14.17	410,251
11:07:09	679.76	14.00	408,684
11:06:09	679.90	13.86	406,342
11:05:09	680.05	13.71	404,200
11:04:09	680.18	13.58	402,040
11:03:09	680.10	13.66	399,590
11:02:00	680.31	13.45	397,152
11:01:09	680.42	13.34	393,819
11:00:09	681.12	12.64	391,181
10:59:09	681.36	12.40	388,997
10:58:09	681.53	12.23	387,293
10:57:09	681.64	12.12	385,599
10:56:00	681.59	12.17	383,346
10:55:00	681.73	12.03	381,911
10:54:09	681.22	12.54	380,416
10:53:09	680.86	12.90	378,558
10:52:09	681.13	12.63	376,597
10:51:09	681.26	12.50	375,053
10:50:00	681.62	12.14	372,645
10:49:00	681.82	11.94	370,776
10:48:09	682.12	11.64	369,316
10:47:09	682.08	11.68	366,730
10:46:09	682.56	11.20	363,823
10:45:09	682.45	11.31	361,837
10:44:00	682.66	11.10	359,220
10:43:00	682.97	10.79	356,004
10:42:09	682.80	10.96	352,623
10:41:09	683.06	10.70	349,158
10:40:09	683.27	10.49	346,850
10:39:09	682.82	10.94	343,272
10:38:00	682.48	11.28	340,577
10:37:00	682.53	11.23	338,277
10:36:09	682.85	10.91	336,335
10:35:09	683.04	10.72	333,871
10:34:09	683.31	10.45	330,769
10:33:09	683.33	10.43	327,484
10:32:00	683.99	9.77	324,776
10:31:00	684.20	9.56	322,655
10:30:09	684.70	9.06	320,866
10:29:09	685.51	8.25	318,205
10:28:09	685.68	8.08	315,890
10:27:09	685.72	8.04	312,361
10:26:00	686.07	7.69	309,544
10:25:00	685.96	7.80	306,503
10:24:09	685.68	8.08	304,449
10:23:09	685.67	8.09	301,678
10:22:09	685.63	8.13	299,359
10:21:09	685.41	8.35	296,772
10:20:09	685.97	7.79	294,474
10:19:00	684.90	8.86	291,274
10:18:09	684.59	9.17	289,475
10:17:09	684.36	9.40	287,579
10:16:09	683.93	9.83	285,204
10:15:09	684.08	9.68	282,785
10:14:00	683.81	9.95	280,041
10:13:00	683.57	10.19	277,603
10:12:09	683.20	10.56	275,488
10:11:09	682.67	11.09	272,695
10:10:09	682.31	11.45	270,586
10:09:09	682.39	11.37	268,366
10:08:00	682.59	11.17	266,591
10:07:00	682.38	11.38	265,017
10:06:09	681.73	12.03	263,027
10:05:09	681.44	12.32	260,539
10:04:09	681.71	12.05	258,678
10:03:09	681.35	12.41	256,900
10:02:00	681.11	12.65	253,543
10:01:00	680.81	12.95	251,264
10:00:09	681.07	12.69	249,231
09:59:09	681.06	12.70	247,330
09:58:09	681.26	12.50	244,376
09:57:09	681.39	12.37	242,219
09:56:00	681.25	12.51	239,886
09:55:00	681.26	12.50	237,481
09:54:09	681.10	12.66	235,198
09:53:09	680.67	13.09	233,878
09:52:09	680.34	13.42	232,262
09:51:09	679.88	13.88	229,888
09:50:00	679.13	14.63	227,807
09:49:00	678.66	15.10	226,202
09:48:09	678.84	14.92	224,281
09:47:09	678.41	15.35	221,647
09:46:09	677.94	15.82	219,362
09:45:09	678.34	15.42	216,944
09:44:00	678.03	15.73	214,668
09:43:00	677.88	15.88	212,920
09:42:09	678.17	15.59	211,243
09:41:09	677.83	15.93	209,139
09:40:09	676.94	16.82	206,479
09:39:09	676.57	17.19	204,246
09:38:09	676.36	17.40	200,702
09:37:00	676.95	16.81	197,352
09:36:10	677.07	16.69	195,489
09:35:09	677.24	16.52	193,268
09:34:09	677.30	16.46	190,712
09:33:09	677.87	15.89	188,077
09:32:00	677.50	16.26	184,742
09:31:00	677.74	16.02	181,645
09:30:09	677.59	16.17	178,753
09:29:09	677.32	16.44	175,265
09:28:09	676.51	17.25	172,464
09:27:09	675.88	17.88	169,381
09:26:09	675.55	18.21	165,756
09:25:00	675.55	18.21	161,759
09:24:10	674.37	19.39	158,453
09:23:09	674.21	19.55	155,003
09:22:09	674.68	19.08	151,154
09:21:09	674.89	18.87	147,327
09:20:09	674.96	18.80	143,092
09:19:00	675.74	18.02	138,519
09:18:00	676.18	17.58	134,029
09:17:09	676.15	17.61	130,359
09:16:09	676.38	17.38	125,210
09:15:09	676.63	17.13	120,156
09:14:09	677.64	16.12	114,859
09:13:00	679.49	14.27	108,264
09:12:00	679.93	13.83	103,486
09:11:09	680.12	13.64	98,926
09:10:09	679.29	14.47	93,226
09:09:09	679.31	14.45	85,932
09:08:09	679.46	14.30	78,511
09:07:00	679.20	14.56	69,633
09:06:00	678.51	15.25	61,794
09:05:09	678.25	15.51	55,030
09:04:09	678.86	14.90	45,885
09:03:09	680.41	13.35	34,026
09:02:09	680.99	12.77	26,195
09:01:00	682.57	11.19	17,034
09:00:30	683.42	10.34	10,415

지수	전일비	등락률	거래량(천주)	거래대금(백만원)	시가	고가	저가
672.85	20.91	3.01%	882,742	4,972,464	683.42	686.17	671.91

더보기

날짜	종가	전일비	등락률	시가	고가	저가	거래량(천주)
25.03.28	693.76	13.73	-1.94%	708.97	709.33	691.76	964,195
25.03.27	707.49	8.99	-1.25%	710.98	718.20	706.86	766,089
25.03.26	716.48	5.22	+0.73%	714.36	717.30	705.38	706,699
25.03.25	711.26	8.96	-1.24%	725.34	725.84	709.67	729,735
25.03.24	720.22	0.81	+0.11%	721.39	725.34	718.67	678,080
25.03.21	719.41	5.74	-0.79%	724.94	727.15	713.82	735,722
25.03.20	725.15	13.20	-1.79%	743.06	743.39	725.10	749,018
25.03.19	738.35	7.19	-0.96%	743.21	747.53	737.52	721,062
25.03.18	745.54	2.03	+0.27%	747.71	748.07	742.29	677,134
25.03.17	743.51	9.25	+1.26%	740.14	743.77	735.32	693,670
25.03.14	734.26	11.46	+1.59%	723.75	736.84	723.71	668,142
25.03.13	722.80	6.69	-0.92%	735.75	737.29	722.28	774,839
25.03.12	729.49	7.99	+1.11%	724.58	734.14	723.52	687,841
25.03.11	721.50	4.32	-0.60%	710.20	721.70	706.96	757,612
25.03.10	725.82	1.88	-0.26%	724.78	732.62	720.13	622,760
25.03.07	727.70	7.22	-0.98%	729.43	738.10	725.97	731,378
25.03.06	734.92	12.03	-1.61%	750.43	750.43	733.49	766,880
25.03.05	746.95	9.05	+1.23%	743.35	748.82	740.69	684,375
25.03.04	737.90	6.06	-0.81%	739.68	739.68	730.96	622,277
25.02.28	743.96	26.89	-3.49%	760.10	760.10	743.95	860,878
25.02.27	770.85	0.56	-0.07%	774.13	776.57	769.60	806,160
25.02.26	771.41	1.98	+0.26%	769.00	774.20	766.69	909,127
25.02.25	769.43	3.90	-0.50%	766.85	773.91	765.26	962,424
25.02.24	773.33	1.32	-0.17%	766.94	773.51	764.48	904,412
25.02.21	774.65	6.38	+0.83%	768.39	774.78	767.18	881,243
25.02.20	768.27	10.00	-1.28%	777.78	781.54	766.83	1,045,130
25.02.19	778.27	4.62	+0.60%	774.12	778.98	772.63	939,914
25.02.18	773.65	5.17	+0.67%	769.93	773.77	765.99	1,064,611
25.02.17	768.48	12.16	+1.61%	759.21	768.48	757.77	885,362
25.02.14	756.32	7.04	+0.94%	752.08	758.72	752.04	901,115
25.02.13	749.28	4.10	+0.55%	748.69	751.83	744.83	815,852
25.02.12	745.18	4.41	-0.59%	748.65	748.65	742.85	895,423
25.02.11	749.59	0.08	-0.01%	751.25	754.62	749.36	987,198
25.02.10	749.67	6.77	+0.91%	740.12	750.46	735.71	1,005,599
25.02.07	742.90	2.58	+0.35%	739.88	744.68	737.61	973,354
25.02.06	740.32	9.34	+1.28%	735.94	740.32	734.91	858,061
25.02.05	730.98	11.06	+1.54%	724.60	731.92	724.60	815,899
25.02.04	719.92	16.12	+2.29%	713.55	726.28	713.55	996,621
25.02.03	703.80	24.49	-3.36%	718.26	718.26	700.57	843,786