지수/업종

05.12 18:05

지수	전일	2,607.33	2,577.27
전일비	등락률	30.06	1.17%
시가/고가/저가		2,593.94 / 2,607.33 / 2,585.60
거래량(천주)	전일동시간대비	409,749	75,801
거래대금(백만원)	전일동시간대비	8,527,540	-492,687
연중 최고	등락률	2,681.00	2.75%
연중 최저	등락률	2,285.00	14.11%

시간대별 지수

시간	현재가	전일비	거래량
18:05:39	2,607.33	30.06	409,749
15:32:09	2,607.33	30.06	406,468
15:31:09	2,607.33	30.06	406,468
15:30:09	2,601.11	23.84	397,999
15:29:09	2,599.84	22.57	396,955
15:28:00	2,599.84	22.57	396,955
15:27:09	2,599.84	22.57	396,955
15:26:09	2,599.84	22.57	396,955
15:25:09	2,599.84	22.57	396,955
15:24:09	2,599.84	22.57	396,955
15:23:09	2,599.84	22.57	396,955
15:22:00	2,599.84	22.57	396,955
15:21:10	2,599.84	22.57	396,955
15:20:09	2,599.84	22.57	396,955
15:19:09	2,599.78	22.51	395,940
15:18:09	2,598.86	21.59	395,075
15:17:09	2,599.17	21.90	393,897
15:16:00	2,598.32	21.05	392,747
15:15:00	2,599.17	21.90	391,929
15:14:09	2,598.34	21.07	391,220
15:13:09	2,599.38	22.11	390,220
15:12:09	2,599.40	22.13	389,360
15:11:09	2,598.51	21.24	388,469
15:10:00	2,599.39	22.12	387,350
15:09:00	2,598.57	21.30	386,317
15:08:09	2,598.08	20.81	385,670
15:07:09	2,597.58	20.31	384,840
15:06:09	2,597.48	20.21	384,022
15:05:09	2,597.31	20.04	383,303
15:04:00	2,596.44	19.17	382,135
15:03:00	2,595.92	18.65	381,363
15:02:09	2,595.44	18.17	380,799
15:01:09	2,594.89	17.62	380,083
15:00:09	2,595.28	18.01	379,271
14:59:09	2,594.94	17.67	378,492
14:58:00	2,594.69	17.42	377,593
14:57:00	2,594.36	17.09	376,874
14:56:09	2,594.36	17.09	376,234
14:55:09	2,594.36	17.09	375,254
14:54:09	2,594.91	17.64	374,522
14:53:09	2,594.09	16.82	373,654
14:52:00	2,593.80	16.53	372,850
14:51:00	2,593.88	16.61	371,878
14:50:09	2,594.95	17.68	371,025
14:49:09	2,593.60	16.33	370,140
14:48:09	2,594.95	17.68	369,261
14:47:09	2,595.52	18.25	368,522
14:46:09	2,593.95	16.68	367,539
14:45:00	2,593.86	16.59	366,691
14:44:09	2,593.73	16.46	366,228
14:43:09	2,593.35	16.08	365,427
14:42:09	2,593.62	16.35	364,762
14:41:09	2,593.22	15.95	363,908
14:40:00	2,593.09	15.82	363,090
14:39:00	2,593.21	15.94	362,402
14:38:09	2,593.48	16.21	361,762
14:37:09	2,594.52	17.25	360,979
14:36:09	2,594.54	17.27	360,184
14:35:09	2,594.90	17.63	359,491
14:34:09	2,594.54	17.27	358,761
14:33:00	2,595.40	18.13	357,905
14:32:09	2,595.62	18.35	357,406
14:31:09	2,595.29	18.02	356,826
14:30:09	2,595.71	18.44	356,212
14:29:09	2,595.14	17.87	355,544
14:28:09	2,594.81	17.54	355,018
14:27:00	2,594.51	17.24	354,315
14:26:09	2,594.37	17.10	353,878
14:25:09	2,595.05	17.78	353,129
14:24:09	2,594.60	17.33	352,574
14:23:09	2,593.50	16.23	351,839
14:22:09	2,593.93	16.66	351,158
14:21:00	2,594.07	16.80	350,432
14:20:10	2,594.52	17.25	349,878
14:19:09	2,594.48	17.21	349,248
14:18:09	2,595.16	17.89	348,565
14:17:09	2,595.66	18.39	347,667
14:16:09	2,595.76	18.49	347,119
14:15:00	2,595.76	18.49	346,480
14:14:09	2,595.59	18.32	346,003
14:13:09	2,595.08	17.81	345,347
14:12:09	2,595.31	18.04	344,834
14:11:09	2,595.80	18.53	344,128
14:10:09	2,596.19	18.92	343,594
14:09:00	2,594.85	17.58	342,828
14:08:09	2,595.38	18.11	342,395
14:07:09	2,594.87	17.60	341,688
14:06:09	2,595.12	17.85	341,233
14:05:09	2,595.33	18.06	340,715
14:04:09	2,595.88	18.61	340,023
14:03:00	2,595.79	18.52	339,292
14:02:09	2,595.73	18.46	338,862
14:01:09	2,594.96	17.69	338,297
14:00:09	2,595.14	17.87	337,668
13:59:09	2,595.08	17.81	337,046
13:58:09	2,594.72	17.45	336,460
13:57:00	2,593.88	16.61	335,642
13:56:09	2,593.85	16.58	335,267
13:55:09	2,594.69	17.42	334,761
13:54:09	2,593.80	16.53	334,285
13:53:09	2,593.86	16.59	333,841
13:52:09	2,593.51	16.24	333,360
13:51:00	2,593.94	16.67	332,800
13:50:09	2,594.08	16.81	332,343
13:49:09	2,594.76	17.49	331,803
13:48:09	2,594.51	17.24	331,244
13:47:09	2,595.25	17.98	330,776
13:46:09	2,594.81	17.54	330,225
13:45:00	2,594.46	17.19	329,509
13:44:10	2,594.63	17.36	329,143
13:43:09	2,594.63	17.36	328,720
13:42:09	2,594.81	17.54	328,194
13:41:09	2,593.80	16.53	327,764
13:40:09	2,593.91	16.64	327,244
13:39:00	2,594.56	17.29	326,837
13:38:09	2,594.02	16.75	326,314
13:37:09	2,594.29	17.02	325,793
13:36:09	2,594.63	17.36	325,182
13:35:09	2,594.42	17.15	324,546
13:34:09	2,594.48	17.21	323,915
13:33:00	2,594.32	17.05	323,206
13:32:00	2,595.48	18.21	322,605
13:31:09	2,594.97	17.70	322,121
13:30:09	2,594.49	17.22	321,429
13:29:09	2,594.52	17.25	320,945
13:28:09	2,594.23	16.96	320,385
13:27:00	2,594.01	16.74	319,805
13:26:00	2,593.78	16.51	319,204
13:25:09	2,593.49	16.22	318,600
13:24:09	2,593.74	16.47	318,096
13:23:09	2,592.99	15.72	317,535
13:22:09	2,593.39	16.12	316,813
13:21:09	2,593.23	15.96	316,287
13:20:00	2,592.87	15.60	315,569
13:19:09	2,591.35	14.08	315,030
13:18:09	2,592.23	14.96	314,287
13:17:09	2,591.28	14.01	313,783
13:16:09	2,591.34	14.07	313,341
13:15:09	2,591.49	14.22	312,760
13:14:00	2,591.45	14.18	312,224
13:13:00	2,592.17	14.90	311,664
13:12:09	2,591.21	13.94	311,044
13:11:09	2,591.89	14.62	310,436
13:10:09	2,591.47	14.20	309,692
13:09:09	2,591.18	13.91	309,024
13:08:00	2,590.90	13.63	308,211
13:07:00	2,590.84	13.57	307,136
13:06:09	2,591.16	13.89	306,555
13:05:09	2,590.88	13.61	305,965
13:04:09	2,591.14	13.87	305,363
13:03:09	2,590.61	13.34	304,621
13:02:00	2,591.16	13.89	303,354
13:01:00	2,590.39	13.12	302,846
13:00:09	2,590.54	13.27	302,460
12:59:09	2,590.54	13.27	300,785
12:58:09	2,590.34	13.07	299,242
12:57:09	2,590.08	12.81	298,208
12:56:09	2,589.94	12.67	297,279
12:55:00	2,590.03	12.76	296,458
12:54:09	2,589.69	12.42	295,932
12:53:09	2,589.56	12.29	295,306
12:52:09	2,589.73	12.46	294,641
12:51:09	2,589.88	12.61	294,089
12:50:09	2,589.80	12.53	293,628
12:49:00	2,590.00	12.73	292,888
12:48:10	2,590.14	12.87	292,303
12:47:09	2,590.15	12.88	291,533
12:46:09	2,590.03	12.76	290,271
12:45:09	2,589.73	12.46	289,955
12:44:09	2,589.89	12.62	289,647
12:43:00	2,589.32	12.05	289,193
12:42:00	2,589.70	12.43	288,854
12:41:09	2,589.02	11.75	288,387
12:40:09	2,589.45	12.18	287,819
12:39:09	2,589.68	12.41	287,478
12:38:09	2,589.63	12.36	287,164
12:37:00	2,589.27	12.00	286,669
12:36:00	2,589.62	12.35	286,338
12:35:09	2,589.06	11.79	286,013
12:34:09	2,589.16	11.89	285,666
12:33:09	2,589.51	12.24	285,072
12:32:09	2,589.44	12.17	284,655
12:31:00	2,589.41	12.14	284,264
12:30:00	2,589.33	12.06	283,819
12:29:09	2,589.45	12.18	283,523
12:28:09	2,589.45	12.18	283,088
12:27:09	2,589.41	12.14	282,717
12:26:09	2,589.46	12.19	282,179
12:25:09	2,588.90	11.63	281,727
12:24:00	2,589.44	12.17	281,143
12:23:09	2,589.79	12.52	280,635
12:22:09	2,588.87	11.60	280,041
12:21:09	2,588.99	11.72	279,593
12:20:09	2,589.06	11.79	278,891
12:19:09	2,588.62	11.35	278,430
12:18:00	2,588.17	10.90	277,932
12:17:00	2,588.85	11.58	277,564

시간	현재가	전일비	거래량
12:15:09	2,587.69	10.42	276,823
12:14:09	2,588.02	10.75	276,374
12:13:09	2,588.73	11.46	275,934
12:12:00	2,589.51	12.24	275,433
12:11:10	2,588.73	11.46	274,923
12:10:09	2,589.39	12.12	274,424
12:09:09	2,588.85	11.58	273,916
12:08:09	2,588.96	11.69	273,365
12:07:09	2,588.66	11.39	272,713
12:06:00	2,587.89	10.62	272,171
12:05:00	2,587.81	10.54	271,526
12:04:09	2,588.69	11.42	271,228
12:03:09	2,588.54	11.27	270,827
12:02:09	2,588.36	11.09	270,217
12:01:09	2,588.56	11.29	269,776
12:00:00	2,587.99	10.72	269,211
11:59:00	2,588.23	10.96	268,846
11:58:09	2,588.82	11.55	268,407
11:57:09	2,589.02	11.75	267,976
11:56:09	2,588.92	11.65	267,477
11:55:09	2,588.64	11.37	266,947
11:54:00	2,588.61	11.34	266,308
11:53:00	2,589.06	11.79	265,805
11:52:09	2,588.67	11.40	265,378
11:51:09	2,589.12	11.85	265,007
11:50:09	2,589.00	11.73	264,565
11:49:09	2,590.00	12.73	264,140
11:48:00	2,589.97	12.70	263,565
11:47:00	2,590.59	13.32	263,060
11:46:09	2,590.07	12.80	262,741
11:45:09	2,590.46	13.19	262,338
11:44:09	2,591.14	13.87	261,977
11:43:09	2,591.13	13.86	261,453
11:42:09	2,591.23	13.96	260,817
11:41:00	2,591.25	13.98	260,063
11:40:09	2,592.06	14.79	259,692
11:39:09	2,590.48	13.21	259,040
11:38:09	2,591.43	14.16	258,207
11:37:09	2,591.66	14.39	257,488
11:36:09	2,592.35	15.08	256,946
11:35:00	2,592.28	15.01	256,171
11:34:09	2,592.50	15.23	255,713
11:33:09	2,592.60	15.33	255,098
11:32:09	2,592.79	15.52	254,403
11:31:09	2,592.78	15.51	253,521
11:30:09	2,592.26	14.99	252,934
11:29:00	2,592.98	15.71	252,205
11:28:00	2,593.26	15.99	251,651
11:27:09	2,592.40	15.13	251,232
11:26:09	2,593.23	15.96	250,643
11:25:09	2,593.90	16.63	249,877
11:24:09	2,593.17	15.90	249,195
11:23:00	2,592.95	15.68	248,076
11:22:00	2,592.98	15.71	247,511
11:21:09	2,593.33	16.06	246,800
11:20:09	2,593.32	16.05	245,812
11:19:09	2,592.46	15.19	245,063
11:18:09	2,592.35	15.08	244,205
11:17:00	2,592.91	15.64	243,501
11:16:00	2,592.36	15.09	242,882
11:15:09	2,592.63	15.36	242,185
11:14:09	2,593.58	16.31	241,505
11:13:09	2,593.59	16.32	240,866
11:12:09	2,594.33	17.06	240,105
11:11:00	2,593.54	16.27	239,173
11:10:00	2,594.11	16.84	238,421
11:09:09	2,594.01	16.74	237,744
11:08:09	2,594.22	16.95	236,909
11:07:09	2,593.60	16.33	236,124
11:06:09	2,594.36	17.09	235,375
11:05:09	2,594.90	17.63	234,414
11:04:00	2,593.69	16.42	233,350
11:03:09	2,593.52	16.25	232,675
11:02:09	2,593.92	16.65	231,880
11:01:09	2,593.04	15.77	230,951
11:00:09	2,593.80	16.53	229,883
10:59:09	2,592.38	15.11	229,150
10:58:00	2,591.79	14.52	228,165
10:57:10	2,592.51	15.24	227,464
10:56:09	2,592.48	15.21	226,796
10:55:09	2,591.89	14.62	225,991
10:54:09	2,592.46	15.19	225,470
10:53:09	2,592.16	14.89	224,802
10:52:00	2,592.05	14.78	223,967
10:51:00	2,590.98	13.71	223,004
10:50:09	2,591.27	14.00	222,450
10:49:09	2,590.42	13.15	221,863
10:48:09	2,591.05	13.78	221,312
10:47:09	2,591.65	14.38	220,638
10:46:00	2,591.52	14.25	219,782
10:45:00	2,591.77	14.50	218,865
10:44:09	2,590.46	13.19	218,434
10:43:09	2,591.31	14.04	217,771
10:42:09	2,592.51	15.24	217,193
10:41:09	2,592.31	15.04	216,304
10:40:00	2,591.46	14.19	215,542
10:39:00	2,591.66	14.39	214,854
10:38:09	2,591.23	13.96	214,159
10:37:09	2,591.05	13.78	213,431
10:36:09	2,592.15	14.88	212,592
10:35:09	2,592.36	15.09	211,697
10:34:00	2,592.41	15.14	210,795
10:33:09	2,592.24	14.97	210,251
10:32:09	2,592.58	15.31	209,404
10:31:09	2,593.10	15.83	208,602
10:30:09	2,592.94	15.67	207,538
10:29:09	2,592.81	15.54	206,682
10:28:00	2,592.64	15.37	205,747
10:27:00	2,592.81	15.54	205,001
10:26:09	2,592.70	15.43	204,387
10:25:09	2,593.39	16.12	203,476
10:24:09	2,593.94	16.67	202,692
10:23:09	2,592.68	15.41	201,824
10:22:00	2,593.03	15.76	200,803
10:21:00	2,591.92	14.65	199,974
10:20:09	2,592.21	14.94	199,319
10:19:09	2,592.95	15.68	198,603
10:18:09	2,591.86	14.59	197,472
10:17:09	2,591.46	14.19	196,738
10:16:00	2,590.70	13.43	195,750
10:15:00	2,589.98	12.71	194,956
10:14:09	2,590.51	13.24	193,922
10:13:09	2,589.92	12.65	192,992
10:12:09	2,590.79	13.52	191,429
10:11:09	2,590.07	12.80	190,731
10:10:00	2,590.87	13.60	189,613
10:09:00	2,591.28	14.01	188,584
10:08:09	2,591.50	14.23	186,950
10:07:09	2,591.33	14.06	186,028
10:06:09	2,591.94	14.67	185,081
10:05:09	2,591.94	14.67	184,067
10:04:00	2,591.22	13.95	182,836
10:03:00	2,591.81	14.54	181,860
10:02:09	2,592.00	14.73	180,892
10:01:09	2,591.21	13.94	179,792
10:00:09	2,592.27	15.00	178,420
09:59:09	2,591.41	14.14	177,040
09:58:09	2,591.40	14.13	175,678
09:57:00	2,591.73	14.46	173,867
09:56:09	2,592.11	14.84	172,310
09:55:09	2,593.27	16.00	169,836
09:54:09	2,593.29	16.02	167,091
09:53:09	2,593.35	16.08	165,075
09:52:00	2,594.07	16.80	163,587
09:51:00	2,593.37	16.10	162,030
09:50:09	2,592.28	15.01	160,916
09:49:09	2,592.42	15.15	158,922
09:48:09	2,593.44	16.17	157,790
09:47:09	2,593.21	15.94	156,321
09:46:00	2,593.70	16.43	154,361
09:45:00	2,594.44	17.17	153,011
09:44:09	2,594.56	17.29	151,889
09:43:09	2,594.72	17.45	149,315
09:42:09	2,593.71	16.44	147,846
09:41:09	2,593.67	16.40	146,208
09:40:09	2,592.22	14.95	143,370
09:39:00	2,592.98	15.71	141,460
09:38:09	2,592.78	15.51	139,627
09:37:09	2,591.68	14.41	137,889
09:36:09	2,590.83	13.56	136,621
09:35:09	2,590.83	13.56	134,964
09:34:00	2,591.05	13.78	132,498
09:33:00	2,591.16	13.89	130,601
09:32:09	2,590.22	12.95	128,856
09:31:09	2,588.44	11.17	126,361
09:30:09	2,587.21	9.94	123,752
09:29:09	2,587.09	9.82	121,427
09:28:00	2,587.22	9.95	119,282
09:27:00	2,587.52	10.25	117,459
09:26:09	2,588.90	11.63	115,843
09:25:09	2,587.14	9.87	113,134
09:24:09	2,585.60	8.33	110,896
09:23:09	2,585.95	8.68	108,460
09:22:00	2,588.82	11.55	105,650
09:21:00	2,589.02	11.75	103,064
09:20:09	2,588.77	11.50	100,720
09:19:09	2,589.30	12.03	98,048
09:18:09	2,590.63	13.36	94,360
09:17:09	2,591.42	14.15	91,078
09:16:00	2,592.57	15.30	86,933
09:15:10	2,592.20	14.93	83,076
09:14:09	2,591.15	13.88	79,697
09:13:09	2,590.97	13.70	75,347
09:12:09	2,591.88	14.61	71,948
09:11:09	2,593.96	16.69	68,551
09:10:00	2,595.63	18.36	63,866
09:09:10	2,594.93	17.66	60,126
09:08:09	2,596.30	19.03	54,888
09:07:09	2,596.15	18.88	50,351
09:06:09	2,596.92	19.65	45,109
09:05:09	2,597.26	19.99	40,451
09:04:00	2,595.63	18.36	33,058
09:03:00	2,592.21	14.94	25,056
09:02:09	2,595.49	18.22	12,113
09:01:09	2,595.33	18.06	7,520
09:00:29	2,593.94	16.67	4,891

지수	전일비	등락률	거래량(천주)	거래대금(백만원)	시가	고가	저가
2,607.33	30.06	1.17%	409,749	8,527,540	2,593.94	2,607.33	2,585.60

더보기

날짜	종가	전일비	등락률	시가	고가	저가	거래량(천주)
25.05.09	2,577.27	2.21	-0.09%	2,587.93	2,589.58	2,571.20	485,550
25.05.08	2,579.48	5.68	+0.22%	2,581.27	2,590.90	2,575.78	471,636
25.05.07	2,573.80	14.01	+0.55%	2,577.04	2,581.85	2,559.17	546,755
25.05.02	2,559.79	3.18	+0.12%	2,556.52	2,567.04	2,540.57	585,492
25.04.30	2,556.61	8.81	-0.34%	2,561.04	2,570.83	2,544.46	487,489
25.04.29	2,565.42	16.56	+0.65%	2,550.25	2,571.41	2,542.25	547,081
25.04.28	2,548.86	2.56	+0.10%	2,551.23	2,558.69	2,541.97	454,102
25.04.25	2,546.30	23.97	+0.95%	2,544.59	2,553.33	2,534.94	403,528
25.04.24	2,522.33	3.23	-0.13%	2,525.34	2,530.61	2,507.21	327,935
25.04.23	2,525.56	38.92	+1.57%	2,520.56	2,526.72	2,507.10	538,116
25.04.22	2,486.64	1.78	-0.07%	2,481.18	2,494.59	2,476.14	416,680
25.04.21	2,488.42	5.00	+0.20%	2,486.38	2,498.84	2,479.23	428,977
25.04.18	2,483.42	13.01	+0.53%	2,473.30	2,486.37	2,466.90	450,985
25.04.17	2,470.41	22.98	+0.94%	2,451.70	2,473.24	2,447.40	601,739
25.04.16	2,447.43	29.98	-1.21%	2,472.78	2,475.83	2,442.72	613,174
25.04.15	2,477.41	21.52	+0.88%	2,464.51	2,482.56	2,461.23	560,340
25.04.14	2,455.89	23.17	+0.95%	2,454.28	2,465.56	2,449.48	488,618
25.04.11	2,432.72	12.34	-0.50%	2,400.74	2,433.18	2,394.25	369,703
25.04.10	2,445.06	151.36	+6.60%	2,395.13	2,445.06	2,391.39	670,388
25.04.09	2,293.70	40.53	-1.74%	2,329.99	2,337.58	2,284.72	699,642
25.04.08	2,334.23	6.03	+0.26%	2,381.20	2,381.31	2,328.94	557,018
25.04.07	2,328.20	137.22	-5.57%	2,359.25	2,369.40	2,327.01	619,501
25.04.04	2,465.42	21.28	-0.86%	2,450.49	2,506.71	2,438.02	695,075
25.04.03	2,486.70	19.16	-0.76%	2,437.43	2,488.92	2,437.43	480,057
25.04.02	2,505.86	15.53	-0.62%	2,525.62	2,532.15	2,499.83	515,600
25.04.01	2,521.39	40.27	+1.62%	2,511.24	2,530.61	2,494.43	453,394
25.03.31	2,481.12	76.86	-3.00%	2,513.44	2,514.22	2,479.46	391,593
25.03.28	2,557.98	49.17	-1.89%	2,592.63	2,592.63	2,549.26	513,561
25.03.27	2,607.15	36.79	-1.39%	2,620.28	2,633.03	2,603.41	403,314
25.03.26	2,643.94	28.13	+1.08%	2,628.09	2,649.15	2,618.05	507,916
25.03.25	2,615.81	16.26	-0.62%	2,653.04	2,654.63	2,612.74	439,279
25.03.24	2,632.07	11.06	-0.42%	2,636.43	2,648.82	2,629.38	372,432
25.03.21	2,643.13	6.03	+0.23%	2,633.90	2,645.82	2,617.78	497,529
25.03.20	2,637.10	8.48	+0.32%	2,648.16	2,650.72	2,629.20	455,019
25.03.19	2,628.62	16.28	+0.62%	2,613.48	2,642.83	2,613.48	653,327
25.03.18	2,612.34	1.65	+0.06%	2,627.27	2,638.56	2,606.91	555,527
25.03.17	2,610.69	44.33	+1.73%	2,588.32	2,610.69	2,587.52	396,574