지수/업종

03.31 15:32

지수	전일	332.40	342.96
전일비	등락률	10.56	3.08%
시가/고가/저가		336.95 / 337.16 / 332.22
거래량(천주)	전일동시간대비	107,583	23,849
거래대금(백만원)	전일동시간대비	6,826,658	1,348,864
연중 최고	등락률	356.00	6.63%
연중 최저	등락률	316.00	5.19%

시간대별 지수

시간	현재가	전일비	거래량
15:32:00	332.35	10.61	107,547
15:31:00	332.35	10.61	107,547
15:30:00	332.95	10.01	93,131
15:29:00	332.95	10.01	93,131
15:28:00	332.95	10.01	93,131
15:27:00	332.95	10.01	93,131
15:26:00	332.95	10.01	93,131
15:25:00	332.95	10.01	93,131
15:24:00	332.95	10.01	93,131
15:23:00	332.95	10.01	93,131
15:22:00	332.95	10.01	93,131
15:21:00	332.95	10.01	93,131
15:20:00	332.95	10.01	93,131
15:19:00	332.81	10.15	92,581
15:18:00	332.69	10.27	92,153
15:17:00	332.64	10.32	91,814
15:16:00	332.61	10.35	91,442
15:15:00	332.68	10.28	91,060
15:14:00	332.83	10.13	90,746
15:13:00	332.77	10.19	90,324
15:12:00	332.90	10.06	89,939
15:11:00	332.78	10.18	89,622
15:10:00	332.89	10.07	89,332
15:09:00	332.84	10.12	89,057
15:08:00	332.99	9.97	88,803
15:07:00	332.90	10.06	88,486
15:06:00	332.89	10.07	88,136
15:05:00	332.79	10.17	87,715
15:04:00	332.94	10.02	87,460
15:03:00	332.86	10.10	87,197
15:02:00	332.79	10.17	86,798
15:01:00	332.93	10.03	86,473
15:00:00	332.64	10.32	85,708
14:59:00	332.55	10.41	85,329
14:58:00	332.64	10.32	85,072
14:57:00	332.49	10.47	84,739
14:56:00	332.45	10.51	84,419
14:55:00	332.66	10.30	84,132
14:54:00	332.52	10.44	83,869
14:53:00	332.49	10.47	83,658
14:52:00	332.72	10.24	83,454
14:51:00	332.64	10.32	83,217
14:50:00	332.69	10.27	82,986
14:49:00	332.72	10.24	82,666
14:48:00	332.57	10.39	82,421
14:47:00	332.69	10.27	82,216
14:46:00	332.67	10.29	81,994
14:45:00	332.79	10.17	81,712
14:44:00	332.82	10.14	81,492
14:43:00	332.81	10.15	81,301
14:42:00	332.78	10.18	81,087
14:41:00	332.71	10.25	80,779
14:40:00	332.84	10.12	80,546
14:39:00	332.67	10.29	80,272
14:38:00	332.86	10.10	80,095
14:37:00	332.81	10.15	79,849
14:36:00	332.82	10.14	79,643
14:35:00	332.70	10.26	79,412
14:34:00	332.90	10.06	79,234
14:33:00	332.88	10.08	79,044
14:32:00	332.81	10.15	78,806
14:31:00	332.84	10.12	78,557
14:30:00	332.84	10.12	78,343
14:29:00	332.94	10.02	78,162
14:28:00	332.95	10.01	77,977
14:27:00	333.10	9.86	77,796
14:26:00	333.14	9.82	77,527
14:25:00	333.21	9.75	77,330
14:24:00	333.14	9.82	77,072
14:23:00	332.99	9.97	76,823
14:22:00	333.05	9.91	76,603
14:21:00	333.09	9.87	76,403
14:20:00	333.02	9.94	76,144
14:19:00	332.94	10.02	75,974
14:18:00	332.90	10.06	75,781
14:17:00	332.90	10.06	75,657
14:16:00	333.02	9.94	75,451
14:15:00	333.04	9.92	75,264
14:14:00	333.04	9.92	75,120
14:13:00	332.92	10.04	74,967
14:12:00	333.08	9.88	74,809
14:11:00	332.88	10.08	74,533
14:10:00	332.99	9.97	74,400
14:09:00	332.98	9.98	74,234
14:08:00	333.06	9.90	74,090
14:07:00	333.19	9.77	73,933
14:06:00	333.01	9.95	73,710
14:05:00	333.00	9.96	73,526
14:04:00	332.86	10.10	73,344
14:03:00	332.98	9.98	73,199
14:02:00	332.88	10.08	73,073
14:01:00	332.99	9.97	72,867
14:00:00	332.92	10.04	72,688
13:59:00	332.97	9.99	72,498
13:58:00	332.96	10.00	72,365
13:57:00	332.87	10.09	72,183
13:56:00	332.83	10.13	72,048
13:55:00	332.86	10.10	71,914
13:54:00	332.81	10.15	71,772
13:53:00	332.84	10.12	71,651
13:52:00	332.83	10.13	71,503
13:51:00	332.96	10.00	71,346
13:50:00	332.93	10.03	71,187
13:49:00	332.90	10.06	71,028
13:48:00	332.99	9.97	70,815
13:47:00	332.83	10.13	70,641
13:46:00	332.81	10.15	70,470
13:45:00	332.93	10.03	70,250
13:44:00	332.94	10.02	70,118
13:43:00	332.99	9.97	69,987
13:42:00	333.07	9.89	69,862
13:41:00	332.72	10.24	69,658
13:40:00	333.01	9.95	69,438
13:39:00	332.95	10.01	69,250
13:38:00	332.73	10.23	68,982
13:37:00	332.68	10.28	68,828
13:36:00	332.46	10.50	68,439
13:35:00	332.41	10.55	68,217
13:34:00	332.48	10.48	68,080
13:33:00	332.45	10.51	67,898
13:32:00	332.50	10.46	67,730
13:31:00	332.49	10.47	67,582
13:30:00	332.56	10.40	67,447
13:29:00	332.52	10.44	67,281
13:28:00	332.40	10.56	67,067
13:27:00	332.44	10.52	66,907
13:26:00	332.52	10.44	66,717
13:25:00	332.51	10.45	66,523
13:24:00	332.47	10.49	66,409
13:23:00	332.48	10.48	66,226
13:22:00	332.61	10.35	66,090
13:21:00	332.31	10.65	65,853
13:20:00	332.32	10.64	65,658
13:19:00	332.63	10.33	65,298
13:18:00	332.56	10.40	64,960
13:17:00	332.42	10.54	64,786
13:16:00	332.42	10.54	64,660
13:15:00	332.62	10.34	64,492
13:14:00	332.60	10.36	64,351
13:13:00	332.46	10.50	64,142
13:12:00	332.52	10.44	63,998
13:11:00	332.55	10.41	63,801
13:10:00	332.50	10.46	63,535
13:09:00	332.69	10.27	63,163
13:08:00	332.82	10.14	62,738
13:07:00	332.73	10.23	62,540
13:06:00	332.75	10.21	62,325
13:05:00	332.74	10.22	62,108
13:04:00	332.86	10.10	61,946
13:03:00	332.89	10.07	61,777
13:02:00	332.92	10.04	61,668
13:01:00	332.90	10.06	61,495
13:00:00	332.98	9.98	61,309
12:59:00	332.91	10.05	61,194
12:58:00	332.96	10.00	61,101
12:57:00	333.09	9.87	60,938
12:56:00	333.03	9.93	60,771
12:55:00	333.14	9.82	60,614
12:54:00	333.13	9.83	60,501
12:53:00	333.21	9.75	60,342
12:52:00	333.06	9.90	60,188
12:51:00	333.12	9.84	60,019
12:50:00	333.25	9.71	59,865
12:49:00	333.09	9.87	59,724
12:48:00	333.24	9.72	59,580
12:47:00	333.11	9.85	59,422
12:46:00	333.16	9.80	59,299
12:45:00	333.13	9.83	59,194
12:44:00	333.28	9.68	59,085
12:43:00	333.23	9.73	58,924
12:42:00	333.22	9.74	58,788
12:41:00	333.48	9.48	58,490
12:40:00	333.51	9.45	58,307
12:39:00	333.58	9.38	58,145
12:38:00	333.50	9.46	58,016
12:37:00	333.59	9.37	57,879
12:36:00	333.73	9.23	57,743
12:35:00	333.74	9.22	57,560
12:34:00	333.76	9.20	57,426
12:33:00	333.70	9.26	57,281
12:32:00	333.71	9.25	57,075
12:31:00	333.47	9.49	56,908
12:30:00	333.43	9.53	56,745
12:29:00	333.57	9.39	56,598
12:28:00	333.66	9.30	56,437
12:27:00	333.61	9.35	56,294
12:26:00	333.45	9.51	56,159
12:25:00	333.43	9.53	56,032
12:24:00	333.65	9.31	55,908
12:23:00	333.55	9.41	55,807
12:22:00	333.60	9.36	55,624
12:21:00	333.66	9.30	55,453
12:20:00	333.51	9.45	55,345
12:19:00	333.52	9.44	55,214
12:18:00	333.63	9.33	55,101
12:17:00	333.70	9.26	54,994
12:16:00	333.67	9.29	54,856

시간	현재가	전일비	거래량
12:15:00	333.63	9.33	54,712
12:14:00	333.60	9.36	54,592
12:13:00	333.61	9.35	54,452
12:12:00	333.69	9.27	54,309
12:11:00	333.76	9.20	54,170
12:10:00	333.78	9.18	54,068
12:09:00	333.81	9.15	53,954
12:08:00	333.82	9.14	53,818
12:07:00	334.01	8.95	53,650
12:06:00	334.11	8.85	53,549
12:05:00	333.96	9.00	53,444
12:04:00	333.99	8.97	53,202
12:03:00	333.98	8.98	53,110
12:02:00	334.02	8.94	53,008
12:01:00	334.18	8.78	52,889
12:00:00	334.20	8.76	52,802
11:59:00	334.12	8.84	52,702
11:58:00	334.07	8.89	52,620
11:57:00	334.20	8.76	52,486
11:56:00	334.03	8.93	52,365
11:55:00	334.12	8.84	52,243
11:54:00	334.15	8.81	52,135
11:53:00	334.22	8.74	52,027
11:52:00	334.08	8.88	51,865
11:51:00	334.07	8.89	51,765
11:50:00	334.36	8.60	51,667
11:49:00	334.15	8.81	51,563
11:48:00	334.27	8.69	51,467
11:47:00	334.15	8.81	51,323
11:46:00	334.13	8.83	51,168
11:45:00	334.07	8.89	50,834
11:44:00	334.04	8.92	50,685
11:43:00	334.15	8.81	50,494
11:42:00	333.93	9.03	50,225
11:41:00	333.85	9.11	50,133
11:40:00	334.16	8.80	49,947
11:39:00	334.06	8.90	49,774
11:38:00	333.86	9.10	49,653
11:37:00	333.87	9.09	49,514
11:36:00	334.00	8.96	49,385
11:35:00	334.00	8.96	49,241
11:34:00	334.05	8.91	49,084
11:33:00	334.01	8.95	48,976
11:32:00	333.97	8.99	48,850
11:31:00	334.04	8.92	48,744
11:30:00	334.04	8.92	48,562
11:29:00	333.92	9.04	48,370
11:28:00	333.83	9.13	48,174
11:27:00	333.95	9.01	48,049
11:26:00	333.79	9.17	47,862
11:25:00	333.95	9.01	47,566
11:24:00	334.03	8.93	47,427
11:23:00	333.97	8.99	47,259
11:22:00	333.95	9.01	47,089
11:21:00	333.98	8.98	46,959
11:20:00	333.99	8.97	46,577
11:19:00	334.35	8.61	46,266
11:18:00	334.27	8.69	46,094
11:17:00	334.37	8.59	45,933
11:16:00	334.25	8.71	45,766
11:15:00	334.13	8.83	45,583
11:14:00	334.11	8.85	45,398
11:13:00	334.08	8.88	45,256
11:12:00	334.11	8.85	45,128
11:11:00	334.17	8.79	44,982
11:10:00	334.15	8.81	44,845
11:09:00	334.10	8.86	44,716
11:08:00	334.21	8.75	44,559
11:07:00	334.27	8.69	44,121
11:06:00	334.43	8.53	43,955
11:05:00	334.48	8.48	43,581
11:04:00	334.47	8.49	43,433
11:03:00	334.60	8.36	43,228
11:02:00	334.49	8.47	43,072
11:01:00	334.53	8.43	42,897
11:00:00	334.87	8.09	42,611
10:59:00	334.93	8.03	42,446
10:58:00	334.86	8.10	42,271
10:57:00	334.72	8.24	42,079
10:56:00	334.68	8.28	41,919
10:55:00	334.72	8.24	41,763
10:54:00	334.74	8.22	41,584
10:53:00	334.50	8.46	41,412
10:52:00	334.74	8.22	41,223
10:51:00	334.65	8.31	41,041
10:50:00	334.47	8.49	40,895
10:49:00	334.56	8.40	40,743
10:48:00	334.58	8.38	40,580
10:47:00	334.45	8.51	40,411
10:46:00	334.60	8.36	40,225
10:45:00	334.59	8.37	40,024
10:44:00	334.52	8.44	39,865
10:43:00	334.63	8.33	39,688
10:42:00	334.64	8.32	39,471
10:41:00	334.75	8.21	39,275
10:40:00	334.79	8.17	39,095
10:39:00	334.60	8.36	38,936
10:38:00	334.69	8.27	38,764
10:37:00	334.66	8.30	38,587
10:36:00	334.84	8.12	38,335
10:35:00	334.95	8.01	38,189
10:34:00	334.89	8.07	37,982
10:33:00	334.91	8.05	37,745
10:32:00	335.01	7.95	37,571
10:31:00	335.07	7.89	37,262
10:30:00	335.27	7.69	37,010
10:29:00	335.47	7.49	36,763
10:28:00	335.44	7.52	36,596
10:27:00	335.42	7.54	36,480
10:26:00	335.33	7.63	36,329
10:25:00	335.45	7.51	36,153
10:24:00	335.08	7.88	35,933
10:23:00	335.23	7.73	35,730
10:22:00	335.23	7.73	35,555
10:21:00	335.16	7.80	35,383
10:20:00	335.25	7.71	35,092
10:19:00	335.14	7.82	34,944
10:18:00	335.21	7.75	34,664
10:17:00	335.40	7.56	34,447
10:16:00	335.12	7.84	34,269
10:15:00	335.39	7.57	34,020
10:14:00	335.21	7.75	33,757
10:13:00	335.11	7.85	33,485
10:12:00	335.05	7.91	33,302
10:11:00	334.98	7.98	33,131
10:10:00	335.05	7.91	32,855
10:09:00	335.19	7.77	32,593
10:08:00	335.19	7.77	32,437
10:07:00	335.23	7.73	32,228
10:06:00	335.16	7.80	32,019
10:05:00	335.19	7.77	31,758
10:04:00	335.19	7.77	31,497
10:03:00	335.13	7.83	31,300
10:02:00	335.06	7.90	31,040
10:01:00	334.99	7.97	30,793
10:00:00	334.94	8.02	30,467
09:59:00	335.02	7.94	30,149
09:58:00	334.85	8.11	29,840
09:57:00	334.92	8.04	29,420
09:56:00	334.87	8.09	29,179
09:55:00	334.78	8.18	28,812
09:54:00	334.82	8.14	28,569
09:53:00	334.65	8.31	28,282
09:52:00	334.49	8.47	28,026
09:51:00	334.50	8.46	27,731
09:50:00	334.38	8.58	27,433
09:49:00	334.23	8.73	27,079
09:48:00	334.29	8.67	26,717
09:47:00	334.34	8.62	26,395
09:46:00	334.15	8.81	26,172
09:45:00	334.28	8.68	25,808
09:44:00	334.27	8.69	25,517
09:43:00	334.03	8.93	25,274
09:42:00	334.27	8.69	24,944
09:41:00	333.96	9.00	24,603
09:40:00	334.07	8.89	24,261
09:39:00	334.18	8.78	23,927
09:38:00	334.04	8.92	23,545
09:37:00	334.37	8.59	23,107
09:36:00	334.45	8.51	22,745
09:35:00	334.54	8.42	22,410
09:34:00	334.52	8.44	22,094
09:33:00	334.61	8.35	21,655
09:32:00	334.78	8.18	21,252
09:31:00	335.24	7.72	20,790
09:30:00	335.41	7.55	20,381
09:29:00	335.06	7.90	20,056
09:28:00	334.88	8.08	19,630
09:27:00	334.75	8.21	19,283
09:26:00	334.57	8.39	18,869
09:25:00	334.34	8.62	18,422
09:24:00	333.88	9.08	17,778
09:23:00	334.01	8.95	17,093
09:22:00	334.18	8.78	16,621
09:21:00	333.71	9.25	15,998
09:20:00	333.69	9.27	15,432
09:19:00	334.10	8.86	14,579
09:18:00	334.14	8.82	13,868
09:17:00	334.57	8.39	13,420
09:16:00	334.70	8.26	12,872
09:15:00	334.66	8.30	12,148
09:14:00	334.92	8.04	11,564
09:13:00	335.41	7.55	10,688
09:12:00	335.64	7.32	10,268
09:11:00	335.69	7.27	9,849
09:10:00	335.56	7.40	9,431
09:09:00	335.53	7.43	8,928
09:08:00	335.19	7.77	8,240
09:07:00	335.37	7.59	7,594
09:06:00	335.62	7.34	6,983
09:05:00	335.47	7.49	6,053
09:04:00	335.95	7.01	5,243
09:03:00	336.23	6.73	4,410
09:02:00	336.20	6.76	3,648
09:01:00	337.15	5.81	2,728
09:00:29	336.95	6.01	2,232

지수	전일비	등락률	거래량(천주)	거래대금(백만원)	시가	고가	저가
332.40	10.56	3.08%	107,583	6,826,658	336.95	337.16	332.22

더보기

날짜	종가	전일비	등락률	시가	고가	저가	거래량(천주)
25.03.28	342.96	7.30	-2.08%	347.55	347.77	341.76	83,734
25.03.27	350.26	4.74	-1.34%	351.40	353.55	349.63	91,600
25.03.26	355.00	3.91	+1.11%	352.78	355.56	351.64	88,169
25.03.25	351.09	2.15	-0.61%	356.13	356.48	350.69	101,789
25.03.24	353.24	1.94	-0.55%	353.72	355.94	352.70	76,872
25.03.21	355.18	1.68	+0.48%	353.58	355.39	351.73	190,587
25.03.20	353.50	2.65	+0.76%	353.71	354.70	351.14	159,035
25.03.19	350.85	3.01	+0.87%	347.90	352.84	347.85	160,934
25.03.18	347.84	0.35	-0.10%	350.81	352.35	346.96	179,405
25.03.17	348.19	7.39	+2.17%	343.99	348.26	343.99	172,178
25.03.14	340.80	0.62	-0.18%	340.23	342.12	339.90	134,252
25.03.13	341.42	0.53	+0.16%	344.28	344.98	339.23	192,148
25.03.12	340.89	5.93	+1.77%	337.02	341.53	335.64	206,774
25.03.11	334.96	3.83	-1.13%	331.64	336.40	330.22	172,616
25.03.10	338.79	0.37	+0.11%	337.12	340.26	336.54	139,470
25.03.07	338.42	1.89	-0.56%	336.91	340.07	335.39	181,959
25.03.06	340.31	3.23	+0.96%	339.16	341.09	338.07	171,061
25.03.05	337.08	3.06	+0.92%	336.89	338.77	334.25	200,032
25.03.04	334.02	0.25	-0.07%	332.58	336.57	331.67	186,963
25.02.28	334.27	12.18	-3.52%	341.16	341.57	334.06	248,795
25.02.27	346.45	2.86	-0.82%	348.52	348.91	344.95	159,512
25.02.26	349.31	1.77	+0.51%	347.44	350.51	346.25	194,199
25.02.25	347.54	2.36	-0.67%	345.83	349.23	345.58	188,692
25.02.24	349.90	2.02	-0.57%	348.98	349.90	347.41	197,136
25.02.21	351.92	0.23	-0.07%	352.17	352.23	349.55	175,178
25.02.20	352.15	2.38	-0.67%	353.35	354.30	350.78	218,103
25.02.19	354.53	6.69	+1.92%	349.03	355.86	349.03	254,873
25.02.18	347.84	2.73	+0.79%	345.67	348.28	344.51	180,448
25.02.17	345.11	2.35	+0.69%	343.29	345.56	342.75	157,274
25.02.14	342.76	1.70	+0.50%	341.88	344.14	341.29	236,983
25.02.13	341.06	3.83	+1.14%	338.53	341.09	337.93	263,552
25.02.12	337.23	0.56	+0.17%	335.79	337.65	334.49	206,175
25.02.11	336.67	2.17	+0.65%	335.94	338.11	334.82	142,326
25.02.10	334.50	0.61	+0.18%	332.06	335.34	330.65	146,816
25.02.07	333.89	2.64	-0.78%	335.92	336.36	333.41	148,409
25.02.06	336.53	4.06	+1.22%	334.31	336.53	332.98	168,942
25.02.05	332.47	3.75	+1.14%	332.05	333.66	330.96	127,450
25.02.04	328.72	4.17	+1.28%	328.58	332.75	327.27	151,264
25.02.03	324.55	8.81	-2.64%	326.44	326.80	322.31	159,273