지수/업종

09.20 15:32

지수	전일	2,593.37	2,580.80
전일비	등락률	12.57	0.49%
시가/고가/저가		2,603.83 / 2,619.55 / 2,591.40
거래량(천주)	전일동시간대비	477,434	98,659
거래대금(백만원)	전일동시간대비	13,782,331	1,179,080
연중 최고	등락률	2,896.00	10.45%
연중 최저	등락률	2,387.00	8.65%

시간대별 지수

시간	현재가	전일비	거래량
15:32:09	2,593.53	12.73	474,611
15:31:09	2,593.12	12.32	474,148
15:30:00	2,593.54	12.74	433,107
15:29:09	2,593.54	12.74	433,107
15:28:09	2,593.54	12.74	433,107
15:27:09	2,593.54	12.74	433,107
15:26:09	2,593.54	12.74	433,107
15:25:00	2,593.54	12.74	433,107
15:24:10	2,593.54	12.74	433,107
15:23:09	2,593.54	12.74	433,107
15:22:09	2,593.54	12.74	433,107
15:21:09	2,593.54	12.74	433,107
15:20:09	2,593.54	12.74	433,107
15:19:00	2,593.09	12.29	430,570
15:18:09	2,592.56	11.76	429,185
15:17:09	2,592.40	11.60	427,672
15:16:09	2,592.68	11.88	426,237
15:15:09	2,593.94	13.14	424,609
15:14:09	2,593.03	12.23	423,270
15:13:00	2,593.65	12.85	421,641
15:12:09	2,593.78	12.98	420,671
15:11:09	2,593.00	12.20	419,456
15:10:09	2,593.43	12.63	417,976
15:09:09	2,593.42	12.62	416,693
15:08:00	2,593.35	12.55	415,102
15:07:00	2,593.23	12.43	413,684
15:06:09	2,592.86	12.06	412,566
15:05:09	2,592.86	12.06	411,289
15:04:09	2,592.87	12.07	409,931
15:03:09	2,595.53	14.73	407,526
15:02:00	2,595.79	14.99	405,876
15:01:09	2,596.04	15.24	405,121
15:00:09	2,595.79	14.99	403,385
14:59:09	2,595.30	14.50	400,384
14:58:09	2,594.88	14.08	398,427
14:57:09	2,595.88	15.08	397,570
14:56:00	2,595.76	14.96	396,497
14:55:09	2,595.16	14.36	395,656
14:54:09	2,595.64	14.84	394,636
14:53:09	2,596.12	15.32	393,792
14:52:09	2,595.30	14.50	392,944
14:51:00	2,595.12	14.32	391,736
14:50:00	2,594.54	13.74	390,825
14:49:09	2,594.80	14.00	390,098
14:48:09	2,594.92	14.12	389,197
14:47:09	2,595.20	14.40	388,153
14:46:09	2,594.84	14.04	386,996
14:45:00	2,596.69	15.89	385,192
14:44:09	2,598.38	17.58	384,196
14:43:09	2,599.03	18.23	383,272
14:42:09	2,598.27	17.47	382,533
14:41:09	2,598.93	18.13	381,748
14:40:00	2,598.22	17.42	380,775
14:39:00	2,598.41	17.61	379,913
14:38:09	2,598.69	17.89	379,290
14:37:09	2,598.79	17.99	378,450
14:36:09	2,598.36	17.56	377,618
14:35:09	2,598.74	17.94	376,790
14:34:00	2,598.63	17.83	375,496
14:33:09	2,598.92	18.12	374,804
14:32:09	2,598.70	17.90	374,068
14:31:09	2,599.55	18.75	373,062
14:30:09	2,599.99	19.19	372,006
14:29:09	2,599.97	19.17	370,215
14:28:00	2,601.15	20.35	369,352
14:27:09	2,600.03	19.23	368,677
14:26:09	2,600.05	19.25	367,296
14:25:09	2,600.45	19.65	366,237
14:24:09	2,600.09	19.29	365,299
14:23:00	2,601.37	20.57	364,295
14:22:00	2,601.85	21.05	363,414
14:21:09	2,602.39	21.59	362,424
14:20:09	2,603.79	22.99	361,321
14:19:09	2,603.46	22.66	360,259
14:18:09	2,604.78	23.98	359,552
14:17:09	2,605.00	24.20	358,814
14:16:00	2,605.47	24.67	357,857
14:15:09	2,605.36	24.56	357,206
14:14:09	2,604.26	23.46	356,309
14:13:09	2,604.45	23.65	355,463
14:12:09	2,605.70	24.90	354,799
14:11:00	2,605.44	24.64	354,050
14:10:00	2,605.98	25.18	353,231
14:09:09	2,605.79	24.99	352,470
14:08:09	2,605.43	24.63	351,362
14:07:09	2,606.52	25.72	350,371
14:06:09	2,606.71	25.91	349,245
14:05:00	2,605.72	24.92	348,289
14:04:00	2,606.41	25.61	347,498
14:03:09	2,606.55	25.75	346,610
14:02:09	2,606.49	25.69	345,671
14:01:09	2,606.25	25.45	345,031
14:00:09	2,606.68	25.88	344,138
13:59:00	2,606.17	25.37	343,275
13:58:09	2,606.49	25.69	342,745
13:57:09	2,606.13	25.33	341,764
13:56:09	2,607.11	26.31	341,078
13:55:09	2,606.12	25.32	340,315
13:54:09	2,606.02	25.22	339,536
13:53:00	2,607.57	26.77	338,273
13:52:09	2,606.45	25.65	337,452
13:51:09	2,606.47	25.67	336,179
13:50:09	2,606.08	25.28	335,564
13:49:09	2,607.30	26.50	334,621
13:48:09	2,607.45	26.65	333,870
13:47:00	2,606.02	25.22	332,783
13:46:09	2,607.91	27.11	331,588
13:45:09	2,607.28	26.48	330,816
13:44:09	2,607.40	26.60	329,213
13:43:09	2,606.22	25.42	327,386
13:42:00	2,605.97	25.17	325,212
13:41:09	2,606.97	26.17	323,773
13:40:09	2,607.11	26.31	322,887
13:39:09	2,606.45	25.65	322,054
13:38:09	2,606.53	25.73	321,278
13:37:09	2,607.00	26.20	320,530
13:36:00	2,606.88	26.08	319,499
13:35:09	2,607.12	26.32	318,748
13:34:09	2,607.35	26.55	317,764
13:33:09	2,606.61	25.81	317,089
13:32:09	2,606.52	25.72	316,221
13:31:09	2,606.20	25.40	315,276
13:30:00	2,605.15	24.35	313,793
13:29:09	2,605.97	25.17	313,112
13:28:09	2,605.58	24.78	312,222
13:27:09	2,606.15	25.35	310,949
13:26:09	2,604.72	23.92	310,102
13:25:09	2,604.56	23.76	308,775
13:24:00	2,603.34	22.54	306,962
13:23:09	2,604.06	23.26	306,034
13:22:09	2,604.12	23.32	305,274
13:21:09	2,603.02	22.22	304,478
13:20:09	2,604.00	23.20	303,304
13:19:00	2,603.57	22.77	302,515
13:18:09	2,602.73	21.93	301,858
13:17:09	2,603.57	22.77	300,981
13:16:09	2,603.73	22.93	300,071
13:15:09	2,604.77	23.97	299,087
13:14:09	2,605.29	24.49	298,106
13:13:00	2,605.75	24.95	297,353
13:12:09	2,604.13	23.33	296,728
13:11:09	2,604.22	23.42	296,116
13:10:09	2,603.57	22.77	295,440
13:09:09	2,604.41	23.61	294,490
13:08:09	2,603.93	23.13	293,707
13:07:00	2,603.94	23.14	292,660
13:06:09	2,604.77	23.97	291,755
13:05:09	2,605.10	24.30	290,654
13:04:09	2,605.26	24.46	290,158
13:03:09	2,604.48	23.68	289,249
13:02:09	2,604.79	23.99	288,386
13:01:00	2,604.80	24.00	287,336
13:00:09	2,604.90	24.10	286,550
12:59:09	2,605.01	24.21	285,380
12:58:09	2,605.67	24.87	284,436
12:57:09	2,606.05	25.25	283,621
12:56:09	2,604.96	24.16	283,044
12:55:00	2,605.03	24.23	282,434
12:54:09	2,606.06	25.26	281,659
12:53:09	2,605.60	24.80	280,702
12:52:09	2,604.96	24.16	279,960
12:51:09	2,605.00	24.20	279,184
12:50:09	2,606.67	25.87	278,520
12:49:00	2,605.28	24.48	277,235
12:48:10	2,604.43	23.63	276,543
12:47:09	2,605.29	24.49	276,015
12:46:09	2,605.68	24.88	275,377
12:45:09	2,604.74	23.94	274,776
12:44:09	2,604.02	23.22	274,189
12:43:00	2,604.14	23.34	273,060
12:42:09	2,604.01	23.21	272,482
12:41:09	2,604.35	23.55	271,962
12:40:09	2,604.39	23.59	271,507
12:39:09	2,603.90	23.10	271,043
12:38:09	2,603.97	23.17	270,564
12:37:00	2,602.72	21.92	269,902
12:36:09	2,602.89	22.09	269,525
12:35:09	2,602.10	21.30	269,085
12:34:09	2,601.65	20.85	268,273
12:33:09	2,601.62	20.82	267,667
12:32:09	2,600.94	20.14	267,277
12:31:00	2,600.66	19.86	266,680
12:30:09	2,600.45	19.65	266,250
12:29:09	2,600.68	19.88	265,712
12:28:09	2,599.37	18.57	265,131
12:27:09	2,599.77	18.97	264,532
12:26:09	2,599.22	18.42	263,880
12:25:00	2,600.62	19.82	263,200
12:24:09	2,599.75	18.95	262,715
12:23:09	2,600.09	19.29	262,120
12:22:09	2,600.83	20.03	261,591
12:21:09	2,602.36	21.56	261,255
12:20:00	2,602.29	21.49	260,850
12:19:09	2,601.57	20.77	260,499
12:18:09	2,602.08	21.28	260,012
12:17:09	2,602.06	21.26	259,582
12:16:09	2,602.02	21.22	259,103

시간	현재가	전일비	거래량
12:15:09	2,600.41	19.61	258,563
12:14:00	2,601.61	20.81	258,131
12:13:09	2,600.94	20.14	257,818
12:12:09	2,601.56	20.76	257,344
12:11:09	2,601.63	20.83	257,003
12:10:09	2,601.36	20.56	256,626
12:09:09	2,598.51	17.71	255,744
12:08:00	2,599.06	18.26	255,018
12:07:09	2,598.84	18.04	254,500
12:06:09	2,601.07	20.27	253,543
12:05:09	2,601.68	20.88	252,727
12:04:09	2,602.03	21.23	251,902
12:03:09	2,601.19	20.39	251,448
12:02:00	2,602.22	21.42	250,986
12:01:09	2,601.12	20.32	250,696
12:00:09	2,601.24	20.44	250,257
11:59:09	2,601.74	20.94	249,837
11:58:09	2,601.40	20.60	249,512
11:57:09	2,601.89	21.09	249,031
11:56:00	2,600.96	20.16	248,610
11:55:09	2,600.55	19.75	248,301
11:54:09	2,601.17	20.37	247,934
11:53:09	2,600.77	19.97	247,599
11:52:09	2,601.39	20.59	247,135
11:51:09	2,602.29	21.49	246,637
11:50:10	2,601.43	20.63	246,253
11:49:09	2,601.77	20.97	245,836
11:48:09	2,603.36	22.56	245,347
11:47:09	2,602.70	21.90	244,917
11:46:09	2,603.57	22.77	244,470
11:45:00	2,603.66	22.86	243,775
11:44:10	2,603.65	22.85	243,292
11:43:09	2,603.81	23.01	242,897
11:42:09	2,603.63	22.83	242,333
11:41:09	2,603.45	22.65	241,868
11:40:00	2,603.04	22.24	241,319
11:39:00	2,602.41	21.61	240,782
11:38:09	2,602.40	21.60	240,193
11:37:09	2,602.75	21.95	239,696
11:36:09	2,604.46	23.66	238,755
11:35:09	2,604.00	23.20	238,260
11:34:00	2,604.49	23.69	237,399
11:33:09	2,604.79	23.99	236,797
11:32:09	2,603.71	22.91	236,229
11:31:09	2,602.88	22.08	235,394
11:30:09	2,603.10	22.30	234,511
11:29:00	2,603.23	22.43	233,549
11:28:09	2,603.06	22.26	232,860
11:27:09	2,604.42	23.62	232,306
11:26:09	2,604.04	23.24	231,494
11:25:09	2,604.80	24.00	230,848
11:24:09	2,604.11	23.31	230,068
11:23:00	2,606.59	25.79	228,811
11:22:09	2,606.33	25.53	228,374
11:21:09	2,605.85	25.05	227,889
11:20:09	2,605.90	25.10	227,068
11:19:09	2,607.46	26.66	226,413
11:18:00	2,607.53	26.73	225,569
11:17:00	2,606.84	26.04	224,802
11:16:09	2,607.29	26.49	224,331
11:15:09	2,607.09	26.29	223,628
11:14:09	2,606.76	25.96	222,994
11:13:09	2,606.03	25.23	222,321
11:12:00	2,607.18	26.38	221,444
11:11:10	2,607.04	26.24	220,589
11:10:09	2,607.23	26.43	219,970
11:09:09	2,608.04	27.24	219,022
11:08:09	2,609.01	28.21	218,443
11:07:09	2,609.37	28.57	217,739
11:06:00	2,609.05	28.25	216,794
11:05:09	2,609.38	28.58	216,237
11:04:09	2,609.28	28.48	215,531
11:03:09	2,608.21	27.41	214,952
11:02:09	2,608.84	28.04	214,211
11:01:09	2,607.92	27.12	213,424
11:00:00	2,607.64	26.84	212,505
10:59:09	2,607.76	26.96	211,769
10:58:09	2,606.88	26.08	211,189
10:57:09	2,605.73	24.93	210,511
10:56:09	2,606.79	25.99	209,699
10:55:09	2,607.04	26.24	208,756
10:54:00	2,606.51	25.71	207,640
10:53:09	2,606.28	25.48	206,894
10:52:09	2,606.64	25.84	206,234
10:51:09	2,606.46	25.66	205,251
10:50:09	2,605.55	24.75	204,495
10:49:00	2,605.91	25.11	203,467
10:48:09	2,607.20	26.40	202,777
10:47:09	2,605.19	24.39	201,567
10:46:09	2,604.55	23.75	200,760
10:45:09	2,603.63	22.83	199,620
10:44:09	2,603.62	22.82	198,814
10:43:00	2,602.91	22.11	197,731
10:42:09	2,603.76	22.96	196,763
10:41:09	2,603.17	22.37	195,522
10:40:09	2,602.27	21.47	194,486
10:39:09	2,603.72	22.92	193,135
10:38:10	2,603.98	23.18	191,408
10:37:09	2,603.63	22.83	189,661
10:36:09	2,604.25	23.45	188,368
10:35:09	2,603.78	22.98	187,433
10:34:00	2,604.19	23.39	186,178
10:33:00	2,603.23	22.43	184,794
10:32:09	2,601.44	20.64	183,963
10:31:09	2,602.44	21.64	182,948
10:30:09	2,599.85	19.05	181,657
10:29:09	2,600.44	19.64	180,195
10:28:00	2,601.38	20.58	178,568
10:27:09	2,600.81	20.01	177,250
10:26:09	2,600.06	19.26	175,502
10:25:09	2,599.48	18.68	173,390
10:24:09	2,601.12	20.32	170,901
10:23:00	2,600.30	19.50	168,890
10:22:09	2,601.62	20.82	167,946
10:21:09	2,601.50	20.70	166,661
10:20:09	2,602.50	21.70	165,524
10:19:09	2,601.83	21.03	164,357
10:18:09	2,602.00	21.20	162,839
10:17:09	2,602.28	21.48	161,703
10:16:09	2,601.47	20.67	160,210
10:15:09	2,603.47	22.67	158,665
10:14:00	2,604.54	23.74	156,921
10:13:09	2,603.17	22.37	155,105
10:12:09	2,602.77	21.97	153,987
10:11:09	2,603.39	22.59	152,593
10:10:09	2,604.51	23.71	151,177
10:09:00	2,606.68	25.88	149,337
10:08:00	2,607.01	26.21	147,785
10:07:09	2,608.60	27.80	146,742
10:06:09	2,609.58	28.78	145,622
10:05:09	2,609.29	28.49	144,582
10:04:09	2,609.31	28.51	143,545
10:03:00	2,607.63	26.83	142,126
10:02:00	2,608.16	27.36	141,344
10:01:09	2,608.28	27.48	140,383
10:00:09	2,607.83	27.03	139,169
09:59:09	2,607.78	26.98	138,080
09:58:09	2,607.78	26.98	136,602
09:57:00	2,607.17	26.37	135,383
09:56:10	2,606.79	25.99	134,439
09:55:09	2,605.38	24.58	132,977
09:54:09	2,605.04	24.24	131,657
09:53:09	2,605.57	24.77	130,275
09:52:09	2,607.88	27.08	128,474
09:51:00	2,609.73	28.93	126,341
09:50:10	2,608.55	27.75	125,358
09:49:09	2,609.33	28.53	124,343
09:48:09	2,608.64	27.84	123,274
09:47:09	2,606.32	25.52	121,854
09:46:09	2,605.50	24.70	120,451
09:45:00	2,605.10	24.30	118,847
09:44:09	2,605.45	24.65	117,563
09:43:09	2,606.79	25.99	116,249
09:42:09	2,608.33	27.53	114,250
09:41:09	2,608.99	28.19	112,738
09:40:00	2,608.43	27.63	110,887
09:39:09	2,607.01	26.21	109,669
09:38:09	2,606.81	26.01	108,331
09:37:09	2,607.12	26.32	106,752
09:36:09	2,608.72	27.92	105,465
09:35:00	2,607.38	26.58	103,507
09:34:09	2,608.08	27.28	102,539
09:33:09	2,608.32	27.52	101,203
09:32:09	2,607.89	27.09	99,580
09:31:09	2,607.57	26.77	97,698
09:30:09	2,607.04	26.24	96,105
09:29:00	2,606.81	26.01	93,934
09:28:09	2,607.03	26.23	92,089
09:27:09	2,605.92	25.12	90,216
09:26:09	2,607.10	26.30	87,644
09:25:09	2,606.39	25.59	85,113
09:24:00	2,605.80	25.00	82,384
09:23:00	2,606.18	25.38	80,349
09:22:09	2,604.43	23.63	78,616
09:21:09	2,606.73	25.93	76,343
09:20:09	2,609.82	29.02	73,758
09:19:09	2,611.31	30.51	70,671
09:18:00	2,609.74	28.94	67,682
09:17:09	2,605.75	24.95	64,757
09:16:09	2,606.87	26.07	62,090
09:15:09	2,609.49	28.69	59,702
09:14:09	2,609.51	28.71	57,107
09:13:00	2,611.93	31.13	54,271
09:12:09	2,611.23	30.43	52,019
09:11:09	2,611.02	30.22	49,143
09:10:09	2,614.02	33.22	45,766
09:09:09	2,618.56	37.76	42,679
09:08:09	2,614.49	33.69	39,609
09:07:00	2,615.65	34.85	35,911
09:06:09	2,618.93	38.13	32,512
09:05:09	2,616.83	36.03	28,582
09:04:09	2,614.71	33.91	24,939
09:03:09	2,613.28	32.48	21,051
09:02:00	2,609.75	28.95	15,385
09:01:10	2,606.80	26.00	11,731
09:00:29	2,603.83	23.03	7,977

지수	전일비	등락률	거래량(천주)	거래대금(백만원)	시가	고가	저가
2,593.37	12.57	0.49%	477,434	13,782,331	2,603.83	2,619.55	2,591.40

더보기

날짜	종가	전일비	등락률	시가	고가	저가	거래량(천주)
24.09.19	2,580.80	5.39	+0.21%	2,594.67	2,598.68	2,550.09	385,081
24.09.13	2,575.41	3.32	+0.13%	2,571.81	2,584.11	2,562.91	358,263
24.09.12	2,572.09	58.72	+2.34%	2,547.50	2,572.09	2,537.87	340,479
24.09.11	2,513.37	10.06	-0.40%	2,524.86	2,526.13	2,493.37	302,561
24.09.10	2,523.43	12.50	-0.49%	2,542.69	2,544.83	2,522.48	347,650
24.09.09	2,535.93	8.35	-0.33%	2,498.67	2,543.22	2,491.30	270,231
24.09.06	2,544.28	31.22	-1.21%	2,576.66	2,576.94	2,529.31	374,782
24.09.05	2,575.50	5.30	-0.21%	2,598.36	2,615.80	2,560.65	379,003
24.09.04	2,580.80	83.83	-3.15%	2,589.94	2,608.13	2,578.07	455,469
24.09.03	2,664.63	16.37	-0.61%	2,683.12	2,695.59	2,664.63	303,460
24.09.02	2,681.00	6.69	+0.25%	2,683.80	2,686.98	2,658.31	266,993
24.08.30	2,674.31	12.03	+0.45%	2,676.72	2,686.51	2,668.66	278,845
24.08.29	2,662.28	27.55	-1.02%	2,657.18	2,672.90	2,649.56	288,836
24.08.28	2,689.83	0.58	+0.02%	2,690.59	2,695.51	2,671.59	280,774
24.08.27	2,689.25	8.76	-0.32%	2,696.24	2,700.18	2,681.92	264,057
24.08.26	2,698.01	3.68	-0.14%	2,716.88	2,718.47	2,688.79	333,688
24.08.23	2,701.69	5.98	-0.22%	2,690.80	2,712.84	2,689.54	330,592
24.08.22	2,707.67	6.54	+0.24%	2,710.95	2,711.38	2,690.35	441,756
24.08.21	2,701.13	4.50	+0.17%	2,687.20	2,704.98	2,684.61	417,330
24.08.20	2,696.63	22.27	+0.83%	2,699.74	2,706.05	2,686.06	484,188
24.08.19	2,674.36	22.87	-0.85%	2,697.97	2,699.84	2,664.28	395,637
24.08.16	2,697.23	52.73	+1.99%	2,695.49	2,699.61	2,680.74	385,852
24.08.14	2,644.50	23.00	+0.88%	2,649.11	2,653.71	2,632.44	328,748
24.08.13	2,621.50	3.20	+0.12%	2,624.50	2,636.12	2,607.52	378,532
24.08.12	2,618.30	29.87	+1.15%	2,602.16	2,622.86	2,602.01	293,084
24.08.09	2,588.43	31.70	+1.24%	2,603.08	2,603.08	2,575.90	475,012
24.08.08	2,556.73	11.68	-0.45%	2,530.21	2,570.34	2,518.52	495,299
24.08.07	2,568.41	46.26	+1.83%	2,515.27	2,594.83	2,510.82	476,991
24.08.06	2,522.15	80.60	+3.30%	2,533.34	2,578.77	2,491.47	567,266
24.08.05	2,441.55	234.64	-8.77%	2,611.30	2,611.30	2,386.96	763,778
24.08.02	2,676.19	101.49	-3.65%	2,719.39	2,725.05	2,666.40	531,785
24.08.01	2,777.68	6.99	+0.25%	2,787.27	2,794.11	2,772.97	480,834
24.07.31	2,770.69	32.50	+1.19%	2,745.58	2,770.70	2,733.63	557,090
24.07.30	2,738.19	27.34	-0.99%	2,744.40	2,754.53	2,732.82	392,868
24.07.29	2,765.53	33.63	+1.23%	2,748.32	2,776.86	2,742.69	456,516
24.07.26	2,731.90	21.25	+0.78%	2,724.99	2,738.40	2,715.75	516,468