지수/업종

06.13 18:05

지수	전일	768.86	789.45
전일비	등락률	20.59	2.61%
시가/고가/저가		792.68 / 792.68 / 761.42
거래량(천주)	전일동시간대비	1,096,005	192,361
거래대금(백만원)	전일동시간대비	7,858,865	-190,082
연중 최고	등락률	793.00	3.04%
연중 최저	등락률	638.00	20.51%

시간대별 지수

시간	현재가	전일비	거래량
18:05:39	768.86	20.59	1,096,005
15:32:09	768.84	20.61	1,079,320
15:31:09	768.84	20.61	1,079,320
15:30:09	769.29	20.16	1,064,927
15:29:00	769.46	19.99	1,062,423
15:28:00	769.46	19.99	1,062,423
15:27:00	769.46	19.99	1,062,423
15:26:09	769.46	19.99	1,062,423
15:25:09	769.46	19.99	1,062,423
15:24:09	769.46	19.99	1,062,423
15:23:09	769.46	19.99	1,062,423
15:22:00	769.46	19.99	1,062,423
15:21:00	769.46	19.99	1,062,423
15:20:09	769.46	19.99	1,062,423
15:19:09	769.28	20.17	1,059,362
15:18:09	769.15	20.30	1,056,710
15:17:09	769.36	20.09	1,054,487
15:16:09	769.51	19.94	1,052,423
15:15:00	769.59	19.86	1,049,609
15:14:00	769.51	19.94	1,047,632
15:13:09	769.60	19.85	1,045,979
15:12:09	769.68	19.77	1,043,765
15:11:09	769.84	19.61	1,040,897
15:10:09	769.77	19.68	1,038,893
15:09:00	769.74	19.71	1,036,610
15:08:00	769.51	19.94	1,034,105
15:07:09	769.44	20.01	1,032,278
15:06:09	769.52	19.93	1,030,437
15:05:09	769.05	20.40	1,028,189
15:04:09	768.90	20.55	1,026,032
15:03:00	768.86	20.59	1,023,222
15:02:00	768.87	20.58	1,021,661
15:01:09	768.43	21.02	1,020,063
15:00:09	767.58	21.87	1,018,333
14:59:09	767.05	22.40	1,012,771
14:58:09	766.43	23.02	1,011,306
14:57:09	766.46	22.99	1,009,895
14:56:00	766.44	23.01	1,008,124
14:55:00	766.35	23.10	1,006,446
14:54:09	766.45	23.00	1,004,979
14:53:09	766.57	22.88	1,002,942
14:52:09	766.60	22.85	1,000,477
14:51:09	766.31	23.14	998,544
14:50:00	765.91	23.54	996,741
14:49:00	766.25	23.20	995,144
14:48:09	765.82	23.63	994,080
14:47:09	765.69	23.76	992,342
14:46:09	765.74	23.71	990,685
14:45:09	764.98	24.47	988,888
14:44:09	764.51	24.94	987,040
14:43:00	764.57	24.88	985,163
14:42:10	764.39	25.06	983,920
14:41:09	764.32	25.13	982,138
14:40:09	764.56	24.89	980,317
14:39:09	764.38	25.07	978,887
14:38:09	764.25	25.20	977,368
14:37:00	764.23	25.22	975,909
14:36:00	763.85	25.60	974,503
14:35:09	764.03	25.42	973,348
14:34:09	763.33	26.12	971,434
14:33:09	763.17	26.28	969,550
14:32:09	763.10	26.35	968,110
14:31:09	763.14	26.31	966,747
14:30:00	763.04	26.41	961,821
14:29:10	763.16	26.29	960,847
14:28:09	763.18	26.27	959,433
14:27:09	762.96	26.49	957,967
14:26:09	762.65	26.80	956,626
14:25:09	762.41	27.04	955,239
14:24:00	762.62	26.83	953,256
14:23:00	762.46	26.99	951,539
14:22:09	762.27	27.18	950,185
14:21:09	762.52	26.93	948,294
14:20:09	762.17	27.28	946,854
14:19:09	762.25	27.20	945,297
14:18:00	762.30	27.15	943,757
14:17:00	762.53	26.92	942,550
14:16:09	762.32	27.13	941,158
14:15:09	762.33	27.12	939,712
14:14:09	762.21	27.24	938,387
14:13:09	762.21	27.24	936,828
14:12:00	762.58	26.87	934,396
14:11:00	762.65	26.80	932,852
14:10:10	762.63	26.82	931,542
14:09:09	762.33	27.12	929,981
14:08:09	762.30	27.15	928,163
14:07:09	762.38	27.07	926,673
14:06:09	762.63	26.82	925,299
14:05:00	762.20	27.25	923,308
14:04:00	761.92	27.53	921,978
14:03:09	761.76	27.69	920,867
14:02:09	761.76	27.69	919,500
14:01:09	761.89	27.56	917,751
14:00:09	762.20	27.25	914,723
13:59:00	761.96	27.49	912,506
13:58:00	761.66	27.79	910,669
13:57:09	761.46	27.99	909,212
13:56:09	761.48	27.97	906,669
13:55:09	761.71	27.74	904,725
13:54:09	761.87	27.58	902,582
13:53:00	762.07	27.38	899,974
13:52:00	762.05	27.40	897,884
13:51:09	762.17	27.28	895,788
13:50:09	762.15	27.30	893,826
13:49:09	762.44	27.01	891,527
13:48:09	762.43	27.02	888,159
13:47:00	762.57	26.88	883,886
13:46:00	762.55	26.90	882,502
13:45:09	762.69	26.76	880,436
13:44:09	762.95	26.50	878,787
13:43:09	763.09	26.36	876,962
13:42:09	763.28	26.17	875,166
13:41:09	763.06	26.39	873,547
13:40:00	763.09	26.36	871,583
13:39:00	763.23	26.22	869,871
13:38:09	763.32	26.13	868,704
13:37:09	763.39	26.06	866,808
13:36:09	763.44	26.01	864,968
13:35:09	763.58	25.87	862,877
13:34:00	763.80	25.65	861,079
13:33:00	763.88	25.57	859,736
13:32:09	763.91	25.54	858,717
13:31:09	763.89	25.56	857,256
13:30:09	763.70	25.75	853,760
13:29:09	763.84	25.61	851,500
13:28:09	763.81	25.64	849,839
13:27:00	763.45	26.00	848,318
13:26:00	763.58	25.87	846,877
13:25:09	763.60	25.85	845,497
13:24:09	763.70	25.75	843,220
13:23:09	763.68	25.77	841,453
13:22:09	763.61	25.84	840,015
13:21:00	763.79	25.66	838,362
13:20:00	763.76	25.69	836,815
13:19:09	763.72	25.73	835,454
13:18:09	763.94	25.51	833,735
13:17:09	764.07	25.38	832,168
13:16:09	764.04	25.41	830,394
13:15:09	764.17	25.28	828,991
13:14:00	764.55	24.90	826,934
13:13:09	764.87	24.58	825,544
13:12:09	765.14	24.31	824,063
13:11:09	765.33	24.12	822,696
13:10:09	765.43	24.02	821,278
13:09:09	765.59	23.86	819,687
13:08:00	765.60	23.85	817,995
13:07:00	765.82	23.63	816,548
13:06:09	765.93	23.52	815,397
13:05:09	766.26	23.19	813,803
13:04:09	766.23	23.22	812,281
13:03:09	766.07	23.38	810,729
13:02:00	766.59	22.86	808,817
13:01:00	767.03	22.42	807,173
13:00:09	767.07	22.38	802,702
12:59:09	767.00	22.45	801,224
12:58:09	766.79	22.66	799,759
12:57:09	766.76	22.69	798,379
12:56:09	766.30	23.15	796,962
12:55:00	765.73	23.72	795,367
12:54:00	765.42	24.03	793,552
12:53:09	765.31	24.14	792,421
12:52:09	765.28	24.17	790,922
12:51:09	765.13	24.32	789,458
12:50:09	765.10	24.35	787,965
12:49:00	764.94	24.51	786,237
12:48:00	764.87	24.58	783,904
12:47:09	765.02	24.43	782,849
12:46:09	765.08	24.37	781,369
12:45:09	765.13	24.32	779,928
12:44:09	765.01	24.44	778,594
12:43:09	765.21	24.24	777,174
12:42:00	765.14	24.31	775,323
12:41:00	765.20	24.25	774,146
12:40:09	765.07	24.38	772,978
12:39:09	765.15	24.30	771,500
12:38:09	765.07	24.38	769,932
12:37:09	764.86	24.59	768,129
12:36:00	764.89	24.56	766,434
12:35:00	764.73	24.72	765,078
12:34:09	764.70	24.75	763,658
12:33:09	764.69	24.76	761,811
12:32:09	764.76	24.69	759,879
12:31:09	764.73	24.72	757,829
12:30:09	764.48	24.97	753,425
12:29:00	764.54	24.91	749,397
12:28:10	764.79	24.66	747,869
12:27:09	764.98	24.47	745,956
12:26:09	764.99	24.46	744,051
12:25:09	764.93	24.52	742,257
12:24:09	764.96	24.49	740,221
12:23:00	765.17	24.28	738,715
12:22:00	765.12	24.33	737,231
12:21:09	765.31	24.14	736,349
12:20:09	765.37	24.08	735,193
12:19:09	765.01	24.44	733,634
12:18:09	764.66	24.79	732,436
12:17:00	764.63	24.82	730,735

시간	현재가	전일비	거래량
12:15:09	764.45	25.00	727,915
12:14:09	764.51	24.94	726,418
12:13:09	764.71	24.74	724,755
12:12:09	764.72	24.73	722,693
12:11:09	765.06	24.39	720,990
12:10:00	765.14	24.31	719,259
12:09:10	765.27	24.18	718,341
12:08:09	765.10	24.35	716,871
12:07:09	765.11	24.34	714,992
12:06:09	765.06	24.39	713,778
12:05:09	765.35	24.10	712,298
12:04:00	765.43	24.02	710,744
12:03:00	765.96	23.49	709,451
12:02:09	766.12	23.33	708,184
12:01:09	765.99	23.46	706,627
12:00:09	765.84	23.61	702,442
11:59:09	765.95	23.50	698,863
11:58:00	765.84	23.61	697,082
11:57:00	765.50	23.95	695,520
11:56:09	765.43	24.02	694,148
11:55:09	765.34	24.11	692,363
11:54:09	765.26	24.19	690,482
11:53:09	765.23	24.22	688,823
11:52:09	765.27	24.18	687,117
11:51:00	765.39	24.06	685,142
11:50:10	765.20	24.25	683,501
11:49:09	764.95	24.50	681,267
11:48:09	764.97	24.48	678,752
11:47:09	764.76	24.69	676,986
11:46:09	764.75	24.70	675,222
11:45:00	764.64	24.81	673,091
11:44:00	764.66	24.79	670,767
11:43:09	764.96	24.49	668,634
11:42:09	765.19	24.26	666,418
11:41:09	765.40	24.05	664,609
11:40:09	765.55	23.90	662,645
11:39:00	765.93	23.52	659,880
11:38:00	766.23	23.22	657,617
11:37:09	766.22	23.23	655,609
11:36:09	766.10	23.35	653,156
11:35:09	766.06	23.39	651,067
11:34:09	766.12	23.33	649,326
11:33:00	766.12	23.33	646,600
11:32:00	766.21	23.24	644,875
11:31:09	766.07	23.38	643,008
11:30:09	766.33	23.12	638,276
11:29:09	766.58	22.87	634,917
11:28:09	766.69	22.76	632,505
11:27:09	766.85	22.60	629,441
11:26:00	767.33	22.12	626,777
11:25:00	767.55	21.90	624,585
11:24:09	767.78	21.67	623,119
11:23:09	767.86	21.59	621,755
11:22:09	767.92	21.53	619,995
11:21:09	768.41	21.04	617,987
11:20:00	768.67	20.78	615,937
11:19:00	768.82	20.63	614,513
11:18:09	769.01	20.44	613,319
11:17:09	769.41	20.04	611,069
11:16:09	769.41	20.04	609,886
11:15:09	769.57	19.88	608,312
11:14:00	769.60	19.85	605,714
11:13:00	769.79	19.66	604,117
11:12:09	769.85	19.60	602,839
11:11:09	770.22	19.23	601,274
11:10:09	770.42	19.03	599,100
11:09:09	770.64	18.81	597,966
11:08:00	770.66	18.79	596,733
11:07:00	770.59	18.86	595,627
11:06:09	770.60	18.85	594,536
11:05:09	770.76	18.69	593,149
11:04:09	771.14	18.31	591,869
11:03:09	771.42	18.03	590,398
11:02:00	771.24	18.21	588,038
11:01:00	771.45	18.00	586,580
11:00:09	771.92	17.53	581,403
10:59:09	771.96	17.49	579,030
10:58:09	772.25	17.20	577,007
10:57:09	772.64	16.81	575,633
10:56:09	772.76	16.69	574,228
10:55:00	772.93	16.52	572,695
10:54:00	772.87	16.58	570,803
10:53:09	772.80	16.65	569,434
10:52:09	772.73	16.72	567,918
10:51:09	772.79	16.66	566,081
10:50:09	772.91	16.54	564,298
10:49:00	772.86	16.59	562,271
10:48:00	772.35	17.10	560,064
10:47:09	772.29	17.16	558,849
10:46:09	771.97	17.48	557,063
10:45:09	771.85	17.60	555,099
10:44:09	771.56	17.89	553,400
10:43:09	771.20	18.25	551,203
10:42:00	771.34	18.11	548,717
10:41:00	771.18	18.27	546,848
10:40:09	771.09	18.36	545,552
10:39:09	770.57	18.88	543,663
10:38:09	770.22	19.23	541,714
10:37:09	770.18	19.27	539,368
10:36:00	769.92	19.53	537,303
10:35:00	769.77	19.68	535,744
10:34:09	769.56	19.89	533,974
10:33:09	768.94	20.51	531,846
10:32:09	768.99	20.46	529,372
10:31:09	768.77	20.68	526,642
10:30:00	769.08	20.37	518,583
10:29:00	769.26	20.19	516,314
10:28:09	769.61	19.84	514,333
10:27:09	769.67	19.78	511,988
10:26:09	769.56	19.89	509,230
10:25:09	769.32	20.13	507,076
10:24:00	769.51	19.94	504,405
10:23:00	769.23	20.22	501,942
10:22:09	769.15	20.30	500,055
10:21:09	768.48	20.97	497,459
10:20:09	768.48	20.97	494,489
10:19:09	768.86	20.59	491,212
10:18:09	769.07	20.38	488,477
10:17:00	769.60	19.85	485,393
10:16:10	770.13	19.32	482,523
10:15:09	770.02	19.43	479,889
10:14:09	770.26	19.19	476,969
10:13:09	770.61	18.84	473,737
10:12:09	770.81	18.64	470,623
10:11:00	771.65	17.80	466,491
10:10:00	771.37	18.08	462,372
10:09:09	770.73	18.72	459,600
10:08:09	770.45	19.00	456,220
10:07:09	769.71	19.74	452,534
10:06:09	769.25	20.20	449,134
10:05:00	769.35	20.10	445,036
10:04:00	769.75	19.70	441,897
10:03:09	769.57	19.88	439,483
10:02:09	769.56	19.89	436,020
10:01:09	769.56	19.89	432,957
10:00:09	769.56	19.89	424,985
09:59:09	768.20	21.25	420,473
09:58:00	768.35	21.10	415,596
09:57:09	768.41	21.04	412,593
09:56:09	768.64	20.81	408,263
09:55:09	768.44	21.01	403,687
09:54:09	768.36	21.09	399,467
09:53:09	768.48	20.97	394,376
09:52:00	769.40	20.05	387,734
09:51:00	769.63	19.82	381,845
09:50:09	770.37	19.08	377,642
09:49:09	771.27	18.18	372,900
09:48:09	771.99	17.46	367,670
09:47:09	772.24	17.21	362,806
09:46:00	772.72	16.73	357,027
09:45:00	773.41	16.04	352,708
09:44:09	774.14	15.31	348,270
09:43:09	774.47	14.98	342,290
09:42:09	775.78	13.67	334,831
09:41:09	776.77	12.68	328,937
09:40:00	779.01	10.44	324,105
09:39:00	778.89	10.56	319,868
09:38:09	778.93	10.52	317,256
09:37:09	778.90	10.55	312,760
09:36:09	778.86	10.59	309,155
09:35:09	778.90	10.55	304,659
09:34:00	778.14	11.31	299,010
09:33:00	777.82	11.63	294,602
09:32:10	777.88	11.57	291,112
09:31:09	777.37	12.08	286,643
09:30:09	775.09	14.36	278,693
09:29:09	775.20	14.25	270,283
09:28:09	775.38	14.07	265,276
09:27:00	775.23	14.22	258,984
09:26:00	774.92	14.53	254,106
09:25:09	774.55	14.90	248,613
09:24:09	775.15	14.30	240,947
09:23:09	774.93	14.52	231,981
09:22:09	775.57	13.88	222,445
09:21:00	775.89	13.56	213,770
09:20:00	777.43	12.02	206,677
09:19:09	778.60	10.85	200,974
09:18:09	779.57	9.88	192,756
09:17:09	780.48	8.97	184,902
09:16:09	781.65	7.80	176,707
09:15:09	782.76	6.69	168,582
09:14:00	783.50	5.95	158,744
09:13:09	784.03	5.42	151,855
09:12:09	784.64	4.81	143,122
09:11:09	784.40	5.05	132,510
09:10:09	786.52	2.93	121,589
09:09:00	788.69	0.76	107,476
09:08:00	789.33	0.12	95,633
09:07:09	789.55	0.10	86,463
09:06:09	788.66	0.79	76,485
09:05:09	789.06	0.39	69,139
09:04:09	790.63	1.18	58,236
09:03:09	790.18	0.73	44,639
09:02:00	790.04	0.59	29,575
09:01:10	792.07	2.62	21,578
09:00:29	792.68	3.23	14,121

지수	전일비	등락률	거래량(천주)	거래대금(백만원)	시가	고가	저가
768.86	20.59	2.61%	1,096,005	7,858,865	792.68	792.68	761.42

더보기

날짜	종가	전일비	등락률	시가	고가	저가	거래량(천주)
25.06.13	768.86	20.59	-2.61%	792.68	792.68	761.42	1,096,005
25.06.12	789.45	3.16	+0.40%	786.27	793.20	784.96	1,288,366
25.06.11	786.29	15.09	+1.96%	775.43	787.06	774.84	1,566,716
25.06.10	771.20	6.99	+0.91%	767.91	771.20	761.36	1,351,928
25.06.09	764.21	7.98	+1.06%	759.27	764.92	757.29	1,055,301
25.06.05	756.23	6.02	+0.80%	751.59	761.17	750.17	861,274
25.06.04	750.21	9.92	+1.34%	749.13	752.75	747.35	853,355
25.06.02	740.29	5.94	+0.81%	735.14	741.41	733.97	846,169
25.05.30	734.35	1.94	-0.26%	735.26	737.43	732.55	907,815
25.05.29	736.29	7.50	+1.03%	733.22	736.29	731.64	886,683
25.05.28	728.79	1.68	+0.23%	731.06	733.48	727.60	974,172
25.05.27	727.11	1.84	+0.25%	727.00	727.16	723.66	848,891
25.05.26	725.27	9.29	+1.30%	718.48	726.93	716.86	825,199
25.05.23	715.98	1.69	-0.24%	720.50	720.50	713.22	985,285
25.05.22	717.67	5.95	-0.82%	720.96	720.96	714.71	1,068,237
25.05.21	723.62	8.07	+1.13%	720.64	726.68	719.96	846,439
25.05.20	715.55	1.80	+0.25%	719.36	722.17	715.12	1,018,198
25.05.19	713.75	11.32	-1.56%	721.27	721.31	710.47	1,319,287
25.05.16	725.07	8.16	-1.11%	734.38	734.38	722.99	1,124,174
25.05.15	733.23	5.82	-0.79%	738.15	738.28	732.59	1,108,973
25.05.14	739.05	7.17	+0.98%	732.20	739.05	726.51	970,914
25.05.13	731.88	6.48	+0.89%	731.11	735.85	730.76	1,151,962
25.05.12	725.40	2.88	+0.40%	724.47	727.56	719.23	1,016,088
25.05.09	722.52	7.07	-0.97%	731.01	731.01	719.83	852,590
25.05.08	729.59	6.78	+0.94%	725.81	730.72	725.81	730,302
25.05.07	722.81	0.95	+0.13%	722.41	722.81	714.80	744,460
25.05.02	721.86	4.62	+0.64%	716.60	723.77	714.07	735,178
25.04.30	717.24	9.22	-1.27%	726.19	727.27	715.33	850,398
25.04.29	726.46	7.05	+0.98%	722.94	727.80	721.42	943,334
25.04.28	719.41	10.28	-1.41%	730.58	732.44	718.14	990,323
25.04.25	729.69	3.61	+0.50%	729.56	732.80	728.21	1,010,313
25.04.24	726.08	0.00	0%	726.95	729.49	723.33	1,150,837
25.04.23	726.08	9.96	+1.39%	724.33	726.10	720.42	1,050,347
25.04.22	716.12	0.67	+0.09%	711.42	717.86	711.03	1,277,015
25.04.21	715.45	2.32	-0.32%	717.25	722.18	714.05	1,164,433