지수/업종

06.13 18:05

지수	전일	387.30	390.62
전일비	등락률	3.32	0.85%
시가/고가/저가		392.55 / 392.88 / 385.05
거래량(천주)	전일동시간대비	203,869	15,937
거래대금(백만원)	전일동시간대비	13,652,144	524,956
연중 최고	등락률	393.00	1.45%
연중 최저	등락률	303.00	27.82%

시간대별 지수

시간	현재가	전일비	거래량
18:05:35	387.30	3.32	203,869
15:30:00	387.69	2.93	189,263
15:29:00	387.69	2.93	189,263
15:28:00	387.69	2.93	189,263
15:27:00	387.69	2.93	189,263
15:26:00	387.69	2.93	189,263
15:25:00	387.69	2.93	189,263
15:24:00	387.69	2.93	189,263
15:23:00	387.69	2.93	189,263
15:22:00	387.69	2.93	189,263
15:21:00	387.69	2.93	189,263
15:20:00	387.69	2.93	189,263
15:19:00	387.53	3.09	188,709
15:18:00	387.34	3.28	188,236
15:17:00	387.49	3.13	187,691
15:16:00	387.36	3.26	187,076
15:15:00	387.63	2.99	186,419
15:14:00	387.63	2.99	185,845
15:13:00	387.50	3.12	185,252
15:12:00	387.59	3.03	184,621
15:11:00	387.51	3.11	184,077
15:10:00	387.78	2.84	183,415
15:09:00	387.57	3.05	182,834
15:08:00	387.64	2.98	182,241
15:07:00	387.47	3.15	181,729
15:06:00	387.62	3.00	181,074
15:05:00	387.45	3.17	180,279
15:04:00	387.35	3.27	179,771
15:03:00	387.55	3.07	179,308
15:02:00	387.36	3.26	178,857
15:01:00	387.34	3.28	178,369
15:00:00	387.11	3.51	177,783
14:59:00	387.17	3.45	177,359
14:58:00	387.21	3.41	176,918
14:57:00	387.14	3.48	176,531
14:56:00	387.28	3.34	176,018
14:55:00	387.01	3.61	175,311
14:54:00	386.92	3.70	174,737
14:53:00	386.85	3.77	174,150
14:52:00	386.77	3.85	173,513
14:51:00	386.61	4.01	173,025
14:50:00	386.44	4.18	172,551
14:49:00	386.39	4.23	172,000
14:48:00	386.26	4.36	171,561
14:47:00	386.29	4.33	171,169
14:46:00	386.24	4.38	170,795
14:45:00	386.16	4.46	170,393
14:44:00	386.07	4.55	170,045
14:43:00	386.22	4.40	169,595
14:42:00	386.04	4.58	169,214
14:41:00	386.33	4.29	168,861
14:40:00	386.24	4.38	168,368
14:39:00	386.33	4.29	168,005
14:38:00	386.26	4.36	167,649
14:37:00	386.30	4.32	167,267
14:36:00	386.48	4.14	166,921
14:35:00	386.38	4.24	166,568
14:34:00	386.10	4.52	166,122
14:33:00	386.00	4.62	165,767
14:32:00	385.92	4.70	165,439
14:31:00	385.76	4.86	165,081
14:30:00	385.88	4.74	164,744
14:29:00	385.84	4.78	164,390
14:28:00	386.12	4.50	164,040
14:27:00	385.94	4.68	163,694
14:26:00	385.78	4.84	163,228
14:25:00	385.79	4.83	162,921
14:24:00	385.76	4.86	162,566
14:23:00	385.95	4.67	162,107
14:22:00	385.99	4.63	161,771
14:21:00	385.92	4.70	161,371
14:20:00	385.65	4.97	161,045
14:19:00	385.79	4.83	160,661
14:18:00	385.82	4.80	160,291
14:17:00	385.82	4.80	159,872
14:16:00	385.72	4.90	159,466
14:15:00	385.89	4.73	159,108
14:14:00	385.63	4.99	158,752
14:13:00	385.67	4.95	158,402
14:12:00	385.92	4.70	158,094
14:11:00	385.86	4.76	157,809
14:10:00	385.88	4.74	157,435
14:09:00	385.81	4.81	157,142
14:08:00	385.76	4.86	156,819
14:07:00	385.74	4.88	156,406
14:06:00	385.69	4.93	156,082
14:05:00	385.52	5.10	155,598
14:04:00	385.58	5.04	155,244
14:03:00	385.58	5.04	154,863
14:02:00	385.45	5.17	154,484
14:01:00	385.48	5.14	154,170
14:00:00	385.40	5.22	153,826
13:59:00	385.38	5.24	153,449
13:58:00	385.17	5.45	152,998
13:57:00	385.21	5.41	152,690
13:56:00	385.21	5.41	152,169
13:55:00	385.23	5.39	151,658
13:54:00	385.28	5.34	151,211
13:53:00	385.52	5.10	150,716
13:52:00	385.57	5.05	150,210
13:51:00	385.64	4.98	149,608
13:50:00	385.58	5.04	149,093
13:49:00	385.65	4.97	148,765
13:48:00	385.57	5.05	148,429
13:47:00	385.57	5.05	148,088
13:46:00	385.70	4.92	147,756
13:45:00	385.65	4.97	147,392
13:44:00	385.92	4.70	147,037
13:43:00	385.73	4.89	146,717
13:42:00	386.05	4.57	146,253
13:41:00	385.96	4.66	145,832
13:40:00	386.01	4.61	145,450
13:39:00	385.90	4.72	145,134
13:38:00	386.04	4.58	144,747
13:37:00	385.94	4.68	144,396
13:36:00	385.95	4.67	144,114
13:35:00	385.89	4.73	143,659
13:34:00	385.91	4.71	143,380
13:33:00	385.83	4.79	143,064
13:32:00	386.06	4.56	142,710
13:31:00	386.17	4.45	142,420
13:30:00	385.63	4.99	141,876
13:29:00	385.81	4.81	141,440
13:28:00	385.64	4.98	141,135
13:27:00	385.45	5.17	140,808
13:26:00	385.38	5.24	140,508
13:25:00	385.45	5.17	140,079
13:24:00	385.61	5.01	139,794
13:23:00	385.39	5.23	139,529
13:22:00	385.31	5.31	139,256
13:21:00	385.53	5.09	139,013
13:20:00	385.44	5.18	138,669
13:19:00	385.20	5.42	138,294
13:18:00	385.34	5.28	137,925
13:17:00	385.33	5.29	137,554
13:16:00	385.57	5.05	137,028
13:15:00	385.56	5.06	136,614
13:14:00	385.85	4.77	136,119
13:13:00	385.94	4.68	135,648
13:12:00	386.24	4.38	135,113
13:11:00	386.20	4.42	134,772
13:10:00	386.35	4.27	134,530
13:09:00	386.43	4.19	134,203
13:08:00	386.41	4.21	133,961
13:07:00	386.65	3.97	133,538
13:06:00	386.81	3.81	133,283
13:05:00	386.79	3.83	133,028
13:04:00	386.90	3.72	132,782
13:03:00	386.97	3.65	132,535
13:02:00	386.95	3.67	132,264
13:01:00	386.99	3.63	131,991
13:00:00	387.12	3.50	131,689
12:59:00	387.20	3.42	131,460
12:58:00	387.30	3.32	131,211
12:57:00	387.27	3.35	130,977
12:56:00	387.12	3.50	130,635
12:55:00	387.05	3.57	130,376
12:54:00	386.84	3.78	130,040
12:53:01	386.80	3.82	129,770
12:52:00	386.69	3.93	129,564
12:51:00	386.61	4.01	129,386
12:50:00	386.72	3.90	129,162
12:49:00	386.74	3.88	128,948
12:48:00	386.70	3.92	128,766
12:47:00	386.65	3.97	128,514
12:46:00	386.75	3.87	128,310
12:45:00	386.74	3.88	128,081
12:44:00	386.53	4.09	127,787
12:43:00	386.67	3.95	127,495
12:42:00	386.81	3.81	127,154
12:41:00	386.88	3.74	126,895
12:40:00	386.86	3.76	126,671
12:39:00	386.87	3.75	126,477
12:38:00	386.70	3.92	126,288
12:37:00	386.76	3.86	126,069
12:36:00	386.81	3.81	125,835
12:35:00	386.84	3.78	125,621
12:34:00	386.69	3.93	125,373
12:33:00	386.80	3.82	125,061
12:32:00	386.88	3.74	124,821
12:31:00	386.54	4.08	124,545
12:30:00	386.59	4.03	124,314
12:29:00	386.73	3.89	124,051
12:28:00	386.79	3.83	123,763
12:27:00	386.92	3.70	123,493
12:26:00	386.92	3.70	123,205
12:25:00	387.01	3.61	122,966
12:24:00	386.82	3.80	122,727
12:23:00	386.98	3.64	122,500
12:22:00	386.95	3.67	122,204
12:21:00	387.15	3.47	121,978
12:20:00	387.20	3.42	121,762
12:19:00	387.13	3.49	121,498
12:18:00	386.84	3.78	121,209
12:17:00	386.68	3.94	120,970
12:16:00	386.82	3.80	120,726

시간	현재가	전일비	거래량
12:14:00	386.59	4.03	120,201
12:13:00	386.53	4.09	119,933
12:12:00	386.40	4.22	119,688
12:11:00	386.56	4.06	119,421
12:10:00	386.57	4.05	119,138
12:09:00	386.70	3.92	118,890
12:08:00	386.31	4.31	118,505
12:07:00	386.35	4.27	118,260
12:06:00	386.29	4.33	118,025
12:05:00	386.52	4.10	117,697
12:04:00	386.54	4.08	117,429
12:03:00	386.58	4.04	117,180
12:02:00	386.56	4.06	116,943
12:01:00	386.48	4.14	116,648
12:00:00	386.31	4.31	116,393
11:59:00	386.31	4.31	116,060
11:58:00	386.27	4.35	115,841
11:57:00	386.18	4.44	115,544
11:56:00	386.12	4.50	115,252
11:55:00	386.12	4.50	115,038
11:54:00	386.04	4.58	114,820
11:53:00	386.12	4.50	114,557
11:52:00	386.16	4.46	114,336
11:51:00	385.91	4.71	114,088
11:50:00	386.00	4.62	113,763
11:49:00	385.79	4.83	113,485
11:48:00	385.86	4.76	113,206
11:47:00	385.79	4.83	112,864
11:46:00	386.01	4.61	112,488
11:45:00	385.68	4.94	112,192
11:44:00	385.80	4.82	111,474
11:43:00	386.12	4.50	111,092
11:42:00	386.18	4.44	110,680
11:41:00	386.45	4.17	110,336
11:40:00	386.54	4.08	109,935
11:39:00	386.58	4.04	109,634
11:38:00	386.48	4.14	109,264
11:37:00	386.55	4.07	108,908
11:36:00	386.31	4.31	108,398
11:35:00	386.12	4.50	108,022
11:34:00	386.29	4.33	107,638
11:33:00	386.17	4.45	107,266
11:32:00	386.60	4.02	106,623
11:31:00	386.46	4.16	106,259
11:30:00	386.56	4.06	105,914
11:29:00	386.48	4.14	105,634
11:28:00	386.36	4.26	105,328
11:27:00	386.42	4.20	104,871
11:26:00	386.62	4.00	104,451
11:25:00	386.95	3.67	103,899
11:24:00	387.17	3.45	103,431
11:23:00	387.06	3.56	103,052
11:22:00	387.02	3.60	102,593
11:21:00	387.13	3.49	102,193
11:20:00	387.27	3.35	101,827
11:19:00	387.57	3.05	101,432
11:18:00	387.73	2.89	101,099
11:17:00	387.77	2.85	100,781
11:16:00	387.78	2.84	100,432
11:15:00	387.83	2.79	100,059
11:14:00	387.79	2.83	99,713
11:13:00	387.81	2.81	99,374
11:12:00	387.71	2.91	98,960
11:11:00	387.94	2.68	98,452
11:10:00	388.14	2.48	98,106
11:09:00	388.11	2.51	97,752
11:08:00	388.05	2.57	97,364
11:07:00	388.10	2.52	96,892
11:06:00	388.19	2.43	96,652
11:05:00	388.19	2.43	96,331
11:04:00	388.31	2.31	96,018
11:03:00	388.56	2.06	95,710
11:02:00	388.05	2.57	95,384
11:01:00	388.20	2.42	94,973
11:00:00	388.13	2.49	94,536
10:59:00	388.29	2.33	94,136
10:58:00	388.38	2.24	93,696
10:57:00	388.47	2.15	93,332
10:56:00	388.18	2.44	92,854
10:55:00	388.13	2.49	92,516
10:54:00	388.31	2.31	92,081
10:53:00	388.27	2.35	91,451
10:52:00	388.26	2.36	91,056
10:51:00	388.12	2.50	90,568
10:50:00	388.28	2.34	90,004
10:49:00	388.20	2.42	89,502
10:48:00	388.21	2.41	88,860
10:47:00	388.22	2.40	88,391
10:46:00	387.98	2.64	87,872
10:45:00	387.74	2.88	87,321
10:44:00	387.65	2.97	86,736
10:43:00	387.36	3.26	86,265
10:42:00	387.40	3.22	85,846
10:41:00	387.06	3.56	85,312
10:40:00	387.31	3.31	84,614
10:39:00	387.04	3.58	84,258
10:38:00	386.84	3.78	83,740
10:37:00	386.72	3.90	83,438
10:36:00	386.68	3.94	83,046
10:35:00	386.61	4.01	82,653
10:34:00	386.42	4.20	82,264
10:33:00	386.17	4.45	81,847
10:32:00	385.98	4.64	81,460
10:31:00	385.74	4.88	81,078
10:30:00	385.83	4.79	80,582
10:29:00	385.82	4.80	80,053
10:28:00	386.33	4.29	79,637
10:27:00	386.35	4.27	79,125
10:26:00	386.30	4.32	78,724
10:25:00	386.39	4.23	78,243
10:24:00	386.44	4.18	77,871
10:23:00	386.09	4.53	77,335
10:22:00	386.29	4.33	76,844
10:21:00	385.36	5.26	76,101
10:20:00	385.42	5.20	75,692
10:19:00	385.40	5.22	75,291
10:18:00	385.47	5.15	74,925
10:17:00	385.79	4.83	74,410
10:16:00	385.97	4.65	73,929
10:15:00	385.82	4.80	73,536
10:14:00	386.05	4.57	73,154
10:13:00	386.21	4.41	72,697
10:12:00	386.35	4.27	72,344
10:11:00	386.72	3.90	71,792
10:10:00	386.62	4.00	71,305
10:09:00	386.74	3.88	70,791
10:08:00	386.64	3.98	70,351
10:07:00	386.63	3.99	69,883
10:06:00	386.37	4.25	69,250
10:05:00	386.15	4.47	68,583
10:04:00	386.28	4.34	68,105
10:03:00	386.18	4.44	67,558
10:02:00	386.23	4.39	66,876
10:01:00	386.40	4.22	66,238
10:00:00	386.44	4.18	65,563
09:59:00	386.31	4.31	64,772
09:58:00	386.28	4.34	63,939
09:57:00	386.25	4.37	63,105
09:56:00	386.11	4.51	62,339
09:55:00	386.06	4.56	61,574
09:54:00	386.05	4.57	60,730
09:53:00	386.27	4.35	59,927
09:52:00	386.46	4.16	58,778
09:51:00	386.91	3.71	57,719
09:50:00	387.19	3.43	56,665
09:49:00	387.45	3.17	55,797
09:48:00	387.47	3.15	54,818
09:47:00	387.68	2.94	53,390
09:46:00	388.45	2.17	52,499
09:45:00	388.34	2.28	51,735
09:44:00	388.32	2.30	51,181
09:43:00	387.94	2.68	50,604
09:42:00	388.58	2.04	49,664
09:41:00	388.91	1.71	49,182
09:40:00	389.76	0.86	48,198
09:39:00	389.51	1.11	47,652
09:38:00	389.16	1.46	47,184
09:37:00	388.87	1.75	46,505
09:36:00	389.17	1.45	45,758
09:35:00	388.63	1.99	45,093
09:34:00	388.06	2.56	44,460
09:33:00	387.95	2.67	43,680
09:32:00	388.29	2.33	42,804
09:31:00	388.26	2.36	42,052
09:30:00	387.55	3.07	41,087
09:29:00	388.10	2.52	40,250
09:28:00	388.12	2.50	39,226
09:27:00	387.87	2.75	38,340
09:26:00	387.69	2.93	37,397
09:25:00	387.52	3.10	36,258
09:24:00	387.81	2.81	35,122
09:23:00	387.78	2.84	34,217
09:22:00	387.71	2.91	33,041
09:21:00	387.67	2.95	31,720
09:20:00	388.20	2.42	29,598
09:19:00	388.77	1.85	28,163
09:18:00	389.06	1.56	26,785
09:17:00	389.34	1.28	25,854
09:16:00	389.71	0.91	24,656
09:15:00	390.08	0.54	23,473
09:14:00	389.89	0.73	22,625
09:13:01	389.50	1.12	21,823
09:12:00	389.97	0.65	20,940
09:11:00	389.06	1.56	19,602
09:10:00	390.01	0.61	17,675
09:09:00	391.11	0.49	16,050
09:08:00	391.48	0.86	14,887
09:07:00	391.84	1.22	13,618
09:06:00	391.82	1.20	12,444
09:05:00	391.85	1.23	11,026
09:04:00	392.41	1.79	9,694
09:03:00	391.86	1.24	8,184
09:02:00	392.54	1.92	6,440
09:01:00	392.55	1.93	4,482
09:00:29	392.55	1.93	3,611

지수	전일비	등락률	거래량(천주)	거래대금(백만원)	시가	고가	저가
387.30	3.32	0.85%	203,869	13,652,144	392.55	392.88	385.05

더보기

날짜	종가	전일비	등락률	시가	고가	저가	거래량(천주)
25.06.13	387.30	3.32	-0.85%	392.55	392.88	385.05	203,869
25.06.12	390.62	0.83	+0.21%	390.11	393.02	389.46	219,806
25.06.11	389.79	5.00	+1.30%	387.12	390.02	386.14	167,983
25.06.10	384.79	1.80	+0.47%	385.40	386.81	381.71	211,023
25.06.09	382.99	6.45	+1.71%	381.25	385.03	380.93	188,374
25.06.05	376.54	6.64	+1.80%	372.72	379.60	372.35	174,154
25.06.04	369.90	10.21	+2.84%	365.51	369.95	364.86	169,812
25.06.02	359.69	0.07	+0.02%	358.76	362.96	357.68	112,833
25.05.30	359.62	3.46	-0.95%	361.91	362.84	358.81	204,226
25.05.29	363.08	6.72	+1.89%	359.51	363.29	358.61	153,158
25.05.28	356.36	5.08	+1.45%	353.06	359.46	352.26	161,181
25.05.27	351.28	0.83	-0.24%	349.95	351.84	349.37	126,634
25.05.26	352.11	6.83	+1.98%	346.07	352.11	345.53	117,089
25.05.23	345.28	0.48	+0.14%	346.43	346.87	344.81	108,330
25.05.22	344.80	4.58	-1.31%	347.66	348.02	343.93	108,070
25.05.21	349.38	2.36	+0.68%	349.15	351.03	348.66	99,956
25.05.20	347.02	0.45	+0.13%	349.43	350.04	346.39	101,492
25.05.19	346.57	3.88	-1.11%	348.38	348.86	345.08	93,474
25.05.16	350.45	1.29	+0.37%	350.56	351.23	349.34	105,633
25.05.15	349.16	2.63	-0.75%	350.89	352.60	348.63	93,825
25.05.14	351.79	4.62	+1.33%	350.06	353.00	349.25	118,488
25.05.13	347.17	0.09	+0.03%	346.52	349.18	346.22	114,456
25.05.12	347.08	5.59	+1.64%	343.93	347.08	343.08	117,117
25.05.09	341.49	0.02	+0.01%	342.77	343.14	340.62	88,746
25.05.08	341.47	0.16	+0.05%	342.44	343.55	341.43	124,224
25.05.07	341.31	2.52	+0.74%	341.28	342.37	339.24	117,357
25.05.02	338.79	0.05	+0.01%	338.67	339.88	336.14	101,868
25.04.30	338.74	0.32	-0.09%	338.62	340.17	336.71	111,231
25.04.29	339.06	1.98	+0.59%	337.48	340.57	336.43	117,954
25.04.28	337.08	0.21	+0.06%	337.25	338.32	336.07	115,688
25.04.25	336.87	3.15	+0.94%	336.85	338.07	335.47	127,759
25.04.24	333.72	0.22	-0.07%	333.87	334.74	331.54	90,945
25.04.23	333.94	5.33	+1.62%	333.51	334.20	331.72	87,698
25.04.22	328.61	0.70	-0.21%	328.14	330.10	327.38	73,899
25.04.21	329.31	0.96	+0.29%	328.76	330.88	327.80	66,105