지수/업종

06.26 18:05

지수	전일	3,079.56	3,108.25
전일비	등락률	28.69	0.92%
시가/고가/저가		3,108.34 / 3,113.03 / 3,036.55
거래량(천주)	전일동시간대비	460,612	184,149
거래대금(백만원)	전일동시간대비	17,030,574	2,632,054
연중 최고	등락률	3,129.00	1.58%
연중 최저	등락률	2,285.00	34.77%

시간대별 지수

시간	현재가	전일비	거래량
18:05:40	3,079.56	28.69	460,612
15:32:09	3,079.42	28.83	450,725
15:31:09	3,079.42	28.83	450,725
15:30:09	3,075.86	32.39	440,383
15:29:00	3,074.66	33.59	438,079
15:28:00	3,074.66	33.59	438,079
15:27:09	3,074.66	33.59	438,079
15:26:09	3,074.66	33.59	438,079
15:25:09	3,074.66	33.59	438,079
15:24:09	3,074.66	33.59	438,079
15:23:09	3,074.66	33.59	438,079
15:22:00	3,074.66	33.59	438,079
15:21:00	3,074.66	33.59	438,079
15:20:09	3,074.66	33.59	438,079
15:19:09	3,074.00	34.25	436,730
15:18:09	3,074.36	33.89	435,630
15:17:09	3,073.79	34.46	434,605
15:16:00	3,074.53	33.72	433,455
15:15:00	3,073.62	34.63	432,439
15:14:09	3,074.11	34.14	431,675
15:13:09	3,074.58	33.67	430,526
15:12:09	3,075.89	32.36	429,664
15:11:09	3,075.42	32.83	428,690
15:10:09	3,075.92	32.33	427,524
15:09:00	3,076.39	31.86	426,309
15:08:10	3,076.56	31.69	425,618
15:07:09	3,077.16	31.09	424,739
15:06:09	3,078.59	29.66	423,833
15:05:09	3,078.23	30.02	423,011
15:04:09	3,078.61	29.64	422,171
15:03:00	3,078.88	29.37	420,928
15:02:00	3,079.40	28.85	420,106
15:01:09	3,078.88	29.37	419,488
15:00:09	3,078.66	29.59	418,756
14:59:09	3,079.92	28.33	417,439
14:58:09	3,079.71	28.54	416,667
14:57:00	3,079.16	29.09	415,764
14:56:00	3,080.09	28.16	415,028
14:55:09	3,079.04	29.21	414,406
14:54:09	3,080.24	28.01	413,679
14:53:09	3,080.38	27.87	412,825
14:52:09	3,080.91	27.34	412,008
14:51:09	3,081.65	26.60	411,109
14:50:00	3,079.72	28.53	410,050
14:49:09	3,077.53	30.72	409,248
14:48:09	3,076.70	31.55	408,465
14:47:09	3,074.21	34.04	407,470
14:46:09	3,075.40	32.85	406,712
14:45:09	3,074.70	33.55	405,802
14:44:00	3,074.62	33.63	405,092
14:43:10	3,075.26	32.99	404,572
14:42:09	3,074.75	33.50	403,788
14:41:09	3,075.19	33.06	403,016
14:40:09	3,075.89	32.36	402,266
14:39:09	3,075.75	32.50	401,599
14:38:00	3,075.95	32.30	400,712
14:37:00	3,075.18	33.07	399,966
14:36:09	3,074.92	33.33	399,484
14:35:09	3,074.89	33.36	398,880
14:34:09	3,075.09	33.16	398,403
14:33:09	3,074.72	33.53	397,882
14:32:09	3,075.15	33.10	397,311
14:31:00	3,074.16	34.09	396,429
14:30:09	3,073.16	35.09	395,528
14:29:09	3,072.47	35.78	394,954
14:28:09	3,073.84	34.41	394,210
14:27:09	3,073.69	34.56	393,431
14:26:09	3,074.47	33.78	392,728
14:25:00	3,074.10	34.15	391,871
14:24:10	3,073.18	35.07	391,169
14:23:09	3,073.79	34.46	390,402
14:22:09	3,073.41	34.84	389,674
14:21:09	3,074.90	33.35	388,577
14:20:09	3,075.72	32.53	387,687
14:19:00	3,075.93	32.32	386,920
14:18:00	3,075.62	32.63	386,148
14:17:09	3,074.80	33.45	385,554
14:16:09	3,075.01	33.24	384,713
14:15:09	3,074.08	34.17	384,110
14:14:09	3,073.98	34.27	383,585
14:13:09	3,072.72	35.53	382,990
14:12:00	3,072.01	36.24	382,171
14:11:09	3,071.44	36.81	381,580
14:10:09	3,071.25	37.00	380,929
14:09:09	3,071.11	37.14	380,360
14:08:09	3,069.53	38.72	379,711
14:07:09	3,071.91	36.34	378,936
14:06:00	3,071.19	37.06	378,084
14:05:09	3,071.90	36.35	377,381
14:04:09	3,072.11	36.14	376,330
14:03:09	3,073.40	34.85	375,261
14:02:09	3,075.07	33.18	374,106
14:01:09	3,074.84	33.41	373,124
14:00:00	3,076.47	31.78	371,784
13:59:09	3,077.07	31.18	371,070
13:58:09	3,075.59	32.66	370,400
13:57:09	3,075.37	32.88	369,432
13:56:09	3,076.75	31.50	368,643
13:55:09	3,075.80	32.45	368,085
13:54:00	3,075.69	32.56	367,281
13:53:09	3,076.00	32.25	366,699
13:52:09	3,076.00	32.25	366,145
13:51:09	3,073.94	34.31	365,481
13:50:09	3,072.93	35.32	364,869
13:49:09	3,073.10	35.15	364,177
13:48:00	3,073.61	34.64	363,397
13:47:10	3,073.50	34.75	362,943
13:46:09	3,073.22	35.03	362,137
13:45:09	3,072.10	36.15	361,395
13:44:09	3,072.74	35.51	360,572
13:43:09	3,071.96	36.29	359,669
13:42:00	3,072.41	35.84	358,855
13:41:00	3,070.68	37.57	358,016
13:40:09	3,069.70	38.55	357,340
13:39:09	3,069.61	38.64	356,571
13:38:09	3,069.24	39.01	355,626
13:37:09	3,069.69	38.56	354,846
13:36:00	3,071.08	37.17	353,994
13:35:00	3,069.75	38.50	353,227
13:34:09	3,070.03	38.22	352,638
13:33:09	3,070.02	38.23	351,779
13:32:09	3,070.11	38.14	350,951
13:31:09	3,069.05	39.20	350,212
13:30:09	3,067.05	41.20	349,239
13:29:00	3,066.97	41.28	348,267
13:28:10	3,065.81	42.44	347,651
13:27:09	3,066.49	41.76	346,749
13:26:09	3,066.53	41.72	345,974
13:25:09	3,066.12	42.13	345,317
13:24:09	3,066.60	41.65	344,401
13:23:00	3,066.46	41.79	343,511
13:22:00	3,065.95	42.30	342,765
13:21:09	3,064.84	43.41	342,111
13:20:09	3,064.29	43.96	341,035
13:19:09	3,063.58	44.67	340,236
13:18:09	3,064.03	44.22	339,391
13:17:09	3,064.46	43.79	338,528
13:16:00	3,061.98	46.27	337,393
13:15:10	3,061.37	46.88	336,698
13:14:09	3,061.66	46.59	335,961
13:13:09	3,063.03	45.22	334,868
13:12:09	3,065.37	42.88	333,843
13:11:09	3,065.54	42.71	332,940
13:10:00	3,064.88	43.37	331,625
13:09:00	3,065.64	42.61	330,688
13:08:09	3,064.48	43.77	330,000
13:07:09	3,063.68	44.57	329,042
13:06:09	3,064.02	44.23	328,229
13:05:09	3,062.26	45.99	327,467
13:04:00	3,061.52	46.73	326,596
13:03:00	3,062.50	45.75	325,740
13:02:09	3,062.91	45.34	325,063
13:01:09	3,063.03	45.22	324,078
13:00:09	3,063.08	45.17	322,963
12:59:09	3,060.63	47.62	321,714
12:58:00	3,059.88	48.37	321,063
12:57:09	3,060.30	47.95	320,649
12:56:09	3,060.00	48.25	319,884
12:55:09	3,058.56	49.69	319,261
12:54:09	3,057.60	50.65	318,540
12:53:09	3,057.31	50.94	317,790
12:52:00	3,055.72	52.53	316,813
12:51:00	3,056.94	51.31	316,047
12:50:09	3,056.17	52.08	315,322
12:49:09	3,054.94	53.31	314,467
12:48:09	3,054.28	53.97	313,861
12:47:09	3,053.61	54.64	313,176
12:46:00	3,053.84	54.41	312,428
12:45:00	3,054.29	53.96	311,756
12:44:09	3,052.79	55.46	311,095
12:43:09	3,052.17	56.08	310,495
12:42:09	3,052.71	55.54	309,849
12:41:09	3,053.96	54.29	309,044
12:40:09	3,052.85	55.40	308,292
12:39:00	3,053.52	54.73	307,400
12:38:09	3,052.81	55.44	306,701
12:37:09	3,051.50	56.75	305,738
12:36:09	3,050.34	57.91	304,789
12:35:09	3,050.17	58.08	304,016
12:34:09	3,050.49	57.76	303,502
12:33:00	3,048.65	59.60	302,659
12:32:10	3,048.18	60.07	301,888
12:31:09	3,046.33	61.92	301,328
12:30:09	3,044.46	63.79	300,157
12:29:09	3,042.68	65.57	299,695
12:28:09	3,043.06	65.19	299,207
12:27:00	3,042.74	65.51	298,506
12:26:00	3,043.45	64.80	297,945
12:25:09	3,042.61	65.64	297,496
12:24:09	3,042.61	65.64	296,954
12:23:09	3,042.63	65.62	296,404
12:22:09	3,042.18	66.07	295,657
12:21:00	3,042.37	65.88	295,011
12:20:00	3,039.82	68.43	294,316
12:19:09	3,039.08	69.17	293,867
12:18:09	3,038.85	69.40	293,230
12:17:09	3,038.44	69.81	292,753

시간	현재가	전일비	거래량
12:15:00	3,038.82	69.43	291,466
12:14:00	3,038.27	69.98	290,837
12:13:09	3,038.19	70.06	290,322
12:12:09	3,038.47	69.78	289,731
12:11:09	3,036.87	71.38	289,135
12:10:09	3,038.28	69.97	288,664
12:09:09	3,038.14	70.11	288,052
12:08:00	3,040.73	67.52	287,378
12:07:09	3,040.48	67.77	286,933
12:06:09	3,040.94	67.31	286,459
12:05:09	3,041.10	67.15	285,866
12:04:09	3,041.74	66.51	285,435
12:03:09	3,041.09	67.16	284,799
12:02:00	3,041.50	66.75	284,187
12:01:10	3,040.91	67.34	283,693
12:00:09	3,040.82	67.43	282,776
11:59:09	3,040.15	68.10	282,208
11:58:09	3,042.44	65.81	281,608
11:57:09	3,042.85	65.40	280,990
11:56:00	3,042.72	65.53	280,493
11:55:00	3,041.82	66.43	279,882
11:54:09	3,042.23	66.02	279,394
11:53:09	3,039.91	68.34	278,682
11:52:09	3,038.84	69.41	277,796
11:51:09	3,038.23	70.02	277,169
11:50:00	3,037.08	71.17	276,123
11:49:00	3,038.46	69.79	275,337
11:48:09	3,039.18	69.07	274,717
11:47:09	3,039.15	69.10	273,975
11:46:09	3,039.90	68.35	273,258
11:45:09	3,038.89	69.36	272,439
11:44:00	3,040.46	67.79	271,583
11:43:00	3,040.58	67.67	270,429
11:42:09	3,041.85	66.40	269,896
11:41:09	3,041.04	67.21	269,106
11:40:09	3,041.24	67.01	268,437
11:39:09	3,043.10	65.15	267,824
11:38:09	3,044.02	64.23	267,285
11:37:00	3,045.01	63.24	266,626
11:36:09	3,042.30	65.95	265,803
11:35:09	3,043.65	64.60	264,787
11:34:09	3,044.16	64.09	263,784
11:33:00	3,043.39	64.86	262,427
11:32:00	3,046.14	62.11	261,140
11:31:09	3,046.69	61.56	260,562
11:30:09	3,048.12	60.13	259,371
11:29:09	3,048.99	59.26	258,687
11:28:09	3,048.86	59.39	257,911
11:27:00	3,050.79	57.46	256,993
11:26:00	3,050.46	57.79	256,348
11:25:09	3,051.13	57.12	255,690
11:24:09	3,050.63	57.62	254,825
11:23:09	3,051.01	57.24	254,019
11:22:09	3,052.67	55.58	252,948
11:21:00	3,054.09	54.16	251,961
11:20:00	3,055.10	53.15	251,242
11:19:09	3,055.08	53.17	250,325
11:18:09	3,057.94	50.31	249,258
11:17:09	3,058.25	50.00	248,622
11:16:09	3,059.99	48.26	247,916
11:15:09	3,059.97	48.28	247,189
11:14:00	3,062.18	46.07	246,425
11:13:09	3,059.42	48.83	245,561
11:12:09	3,058.29	49.96	244,759
11:11:09	3,057.15	51.10	244,017
11:10:09	3,055.62	52.63	243,267
11:09:00	3,054.11	54.14	242,385
11:08:00	3,053.61	54.64	241,762
11:07:09	3,052.96	55.29	241,241
11:06:09	3,054.47	53.78	240,500
11:05:09	3,052.90	55.35	239,440
11:04:09	3,053.38	54.87	238,665
11:03:09	3,052.66	55.59	237,870
11:02:00	3,050.66	57.59	236,660
11:01:09	3,048.75	59.50	235,589
11:00:09	3,045.51	62.74	234,024
10:59:09	3,046.32	61.93	232,637
10:58:09	3,047.80	60.45	231,199
10:57:09	3,048.92	59.33	229,987
10:56:00	3,050.67	57.58	228,823
10:55:09	3,049.55	58.70	227,866
10:54:09	3,051.38	56.87	226,296
10:53:09	3,052.11	56.14	225,354
10:52:09	3,051.09	57.16	224,228
10:51:09	3,052.46	55.79	223,144
10:50:00	3,053.28	54.97	221,782
10:49:09	3,054.85	53.40	221,014
10:48:09	3,053.93	54.32	219,794
10:47:09	3,053.45	54.80	218,617
10:46:09	3,053.66	54.59	217,647
10:45:09	3,055.98	52.27	216,489
10:44:00	3,058.57	49.68	215,316
10:43:09	3,058.88	49.37	214,594
10:42:09	3,058.89	49.36	213,660
10:41:09	3,055.83	52.42	212,337
10:40:09	3,057.09	51.16	211,162
10:39:09	3,054.71	53.54	209,564
10:38:00	3,056.99	51.26	208,343
10:37:09	3,057.68	50.57	206,962
10:36:09	3,055.76	52.49	205,322
10:35:09	3,057.06	51.19	203,827
10:34:09	3,056.66	51.59	202,152
10:33:09	3,060.34	47.91	199,999
10:32:00	3,062.61	45.64	197,830
10:31:09	3,063.83	44.42	196,131
10:30:09	3,065.05	43.20	194,447
10:29:09	3,063.22	45.03	192,250
10:28:09	3,065.73	42.52	190,476
10:27:09	3,067.52	40.73	188,949
10:26:00	3,068.82	39.43	186,686
10:25:09	3,069.96	38.29	185,540
10:24:09	3,071.29	36.96	184,021
10:23:09	3,072.27	35.98	182,731
10:22:09	3,074.32	33.93	181,497
10:21:09	3,076.55	31.70	179,942
10:20:00	3,079.02	29.23	178,221
10:19:09	3,078.34	29.91	177,267
10:18:09	3,077.97	30.28	176,086
10:17:09	3,076.70	31.55	175,132
10:16:09	3,077.38	30.87	174,062
10:15:09	3,078.48	29.77	172,764
10:14:00	3,079.32	28.93	171,587
10:13:09	3,076.31	31.94	170,452
10:12:09	3,074.49	33.76	169,149
10:11:09	3,075.03	33.22	167,759
10:10:09	3,075.54	32.71	166,053
10:09:00	3,078.46	29.79	163,980
10:08:00	3,080.51	27.74	162,164
10:07:09	3,081.65	26.60	160,475
10:06:09	3,080.88	27.37	159,238
10:05:09	3,081.65	26.60	158,106
10:04:09	3,081.47	26.78	157,005
10:03:09	3,081.76	26.49	155,454
10:02:00	3,086.43	21.82	153,561
10:01:10	3,088.13	20.12	152,213
10:00:09	3,089.48	18.77	150,408
09:59:09	3,088.20	20.05	149,121
09:58:09	3,084.31	23.94	147,398
09:57:09	3,082.87	25.38	146,001
09:56:00	3,084.53	23.72	144,104
09:55:09	3,085.28	22.97	142,906
09:54:09	3,085.64	22.61	141,286
09:53:09	3,085.60	22.65	139,573
09:52:09	3,084.61	23.64	137,958
09:51:09	3,086.18	22.07	136,113
09:50:00	3,084.30	23.95	134,007
09:49:09	3,082.35	25.90	132,388
09:48:09	3,085.36	22.89	130,283
09:47:09	3,084.56	23.69	128,436
09:46:09	3,086.42	21.83	126,023
09:45:09	3,087.57	20.68	123,299
09:44:00	3,088.03	20.22	120,751
09:43:00	3,090.07	18.18	119,454
09:42:09	3,087.67	20.58	118,156
09:41:09	3,086.72	21.53	116,775
09:40:09	3,088.70	19.55	114,674
09:39:09	3,092.52	15.73	113,064
09:38:00	3,092.82	15.43	111,546
09:37:00	3,094.42	13.83	110,068
09:36:09	3,095.19	13.06	108,777
09:35:09	3,096.12	12.13	107,173
09:34:09	3,097.56	10.69	105,678
09:33:09	3,097.45	10.80	104,187
09:32:00	3,100.45	7.80	102,337
09:31:00	3,099.55	8.70	100,591
09:30:09	3,097.28	10.97	98,779
09:29:09	3,095.00	13.25	96,674
09:28:09	3,093.83	14.42	94,472
09:27:09	3,090.60	17.65	91,955
09:26:09	3,087.87	20.38	90,004
09:25:00	3,085.43	22.82	87,733
09:24:09	3,086.81	21.44	86,110
09:23:09	3,087.14	21.11	83,982
09:22:09	3,086.42	21.83	82,053
09:21:09	3,088.03	20.22	80,166
09:20:09	3,088.10	20.15	78,113
09:19:00	3,089.88	18.37	75,228
09:18:09	3,089.84	18.41	72,883
09:17:09	3,091.15	17.10	70,353
09:16:09	3,093.61	14.64	66,783
09:15:09	3,094.19	14.06	63,419
09:14:09	3,097.14	11.11	59,396
09:13:00	3,098.58	9.67	54,531
09:12:09	3,103.63	4.62	51,325
09:11:09	3,104.54	3.71	48,240
09:10:09	3,103.07	5.18	44,693
09:09:09	3,100.33	7.92	41,574
09:08:09	3,100.11	8.14	38,506
09:07:00	3,100.95	7.30	34,301
09:06:00	3,097.58	10.67	30,086
09:05:09	3,100.89	7.36	27,361
09:04:09	3,101.41	6.84	23,529
09:03:09	3,105.63	2.62	19,542
09:02:09	3,109.20	0.95	14,951
09:01:00	3,109.78	1.53	9,591
09:00:30	3,108.34	0.09	7,001

지수	전일비	등락률	거래량(천주)	거래대금(백만원)	시가	고가	저가
3,079.56	28.69	0.92%	460,612	17,030,574	3,108.34	3,113.03	3,036.55

더보기

날짜	종가	전일비	등락률	시가	고가	저가	거래량(천주)
25.06.26	3,079.56	28.69	-0.92%	3,108.34	3,113.03	3,036.55	460,612
25.06.25	3,108.25	4.61	+0.15%	3,127.79	3,129.09	3,084.86	644,761
25.06.24	3,103.64	89.17	+2.96%	3,061.14	3,105.04	3,061.14	579,201
25.06.23	3,014.47	7.37	-0.24%	2,992.20	3,019.81	2,971.36	625,651
25.06.20	3,021.84	44.10	+1.48%	2,986.52	3,022.06	2,972.37	484,865
25.06.19	2,977.74	5.55	+0.19%	2,989.56	2,996.04	2,954.47	433,311
25.06.18	2,972.19	21.89	+0.74%	2,933.63	2,979.32	2,933.63	576,548
25.06.17	2,950.30	3.64	+0.12%	2,959.93	2,998.62	2,925.79	939,594
25.06.16	2,946.66	52.04	+1.80%	2,903.50	2,947.07	2,886.13	726,352
25.06.13	2,894.62	25.41	-0.87%	2,930.57	2,932.38	2,877.07	931,658
25.06.12	2,920.03	12.99	+0.45%	2,909.99	2,934.31	2,909.99	713,706
25.06.11	2,907.04	35.19	+1.23%	2,887.32	2,908.16	2,879.92	393,930
25.06.10	2,871.85	16.08	+0.56%	2,872.62	2,885.67	2,849.67	508,185
25.06.09	2,855.77	43.72	+1.55%	2,841.56	2,867.27	2,841.39	537,617
25.06.05	2,812.05	41.21	+1.49%	2,790.33	2,831.11	2,787.76	556,013
25.06.04	2,770.84	71.87	+2.66%	2,737.92	2,771.03	2,734.02	489,937
25.06.02	2,698.97	1.30	+0.05%	2,692.91	2,719.87	2,685.14	323,604
25.05.30	2,697.67	22.97	-0.84%	2,713.24	2,717.54	2,689.87	525,661
25.05.29	2,720.64	50.49	+1.89%	2,691.06	2,720.64	2,686.64	448,341
25.05.28	2,670.15	32.93	+1.25%	2,648.86	2,692.47	2,643.50	405,474
25.05.27	2,637.22	7.18	-0.27%	2,630.29	2,642.63	2,625.66	318,286
25.05.26	2,644.40	52.31	+2.02%	2,598.45	2,644.40	2,595.96	380,173
25.05.23	2,592.09	1.58	-0.06%	2,603.57	2,604.14	2,589.51	434,024
25.05.22	2,593.67	31.91	-1.22%	2,614.66	2,616.53	2,588.09	358,064
25.05.21	2,625.58	23.78	+0.91%	2,615.90	2,633.41	2,614.73	371,527
25.05.20	2,601.80	1.62	-0.06%	2,622.68	2,622.91	2,598.10	456,989
25.05.19	2,603.42	23.45	-0.89%	2,613.70	2,619.43	2,593.44	313,296
25.05.16	2,626.87	5.51	+0.21%	2,630.64	2,633.98	2,619.10	359,707
25.05.15	2,621.36	19.21	-0.73%	2,634.50	2,643.83	2,618.08	339,579
25.05.14	2,640.57	32.15	+1.23%	2,625.36	2,646.01	2,619.15	390,504
25.05.13	2,608.42	1.09	+0.04%	2,601.76	2,620.64	2,601.58	422,460
25.05.12	2,607.33	30.06	+1.17%	2,593.94	2,607.33	2,585.60	409,749
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