지수/업종

11.22 18:05

지수	전일	332.36	329.49
전일비	등락률	2.87	0.87%
시가/고가/저가		331.20 / 334.00 / 330.84
거래량(천주)	전일동시간대비	113,347	3,012
거래대금(백만원)	전일동시간대비	6,214,495	458,946
연중 최고	등락률	400.00	16.91%
연중 최저	등락률	316.00	5.18%

시간대별 지수

시간	현재가	전일비	거래량
18:05:33	332.36	2.87	113,347
15:30:00	332.49	3.00	106,816
15:29:00	332.49	3.00	106,816
15:28:00	332.49	3.00	106,816
15:27:00	332.49	3.00	106,816
15:26:00	332.49	3.00	106,816
15:25:00	332.49	3.00	106,816
15:24:00	332.49	3.00	106,816
15:23:00	332.49	3.00	106,816
15:22:00	332.49	3.00	106,816
15:21:00	332.49	3.00	106,816
15:20:00	332.49	3.00	106,816
15:19:00	332.36	2.87	106,251
15:18:01	332.52	3.03	105,813
15:17:00	332.47	2.98	105,369
15:16:00	332.58	3.09	104,929
15:15:00	332.46	2.97	104,519
15:14:00	332.50	3.01	104,189
15:13:00	332.52	3.03	103,781
15:12:00	332.64	3.15	103,439
15:11:00	332.57	3.08	103,071
15:10:00	332.37	2.88	102,677
15:09:00	332.50	3.01	102,392
15:08:00	332.54	3.05	102,087
15:07:00	332.57	3.08	101,759
15:06:00	332.55	3.06	101,533
15:05:00	332.51	3.02	101,234
15:04:00	332.58	3.09	100,937
15:03:00	332.57	3.08	100,709
15:02:00	332.53	3.04	100,433
15:01:00	332.58	3.09	100,209
15:00:00	332.43	2.94	99,847
14:59:00	332.61	3.12	99,371
14:58:00	332.57	3.08	99,127
14:57:00	332.41	2.92	98,978
14:56:00	332.51	3.02	98,814
14:55:00	332.61	3.12	98,618
14:54:00	332.61	3.12	98,482
14:53:00	332.50	3.01	98,290
14:52:00	332.63	3.14	98,083
14:51:00	332.64	3.15	97,907
14:50:00	332.58	3.09	97,722
14:49:00	332.54	3.05	97,559
14:48:00	332.39	2.90	97,403
14:47:00	332.49	3.00	97,171
14:46:00	332.68	3.19	97,009
14:45:00	332.68	3.19	96,686
14:44:00	332.70	3.21	96,483
14:43:00	332.58	3.09	96,335
14:42:00	332.53	3.04	96,139
14:41:00	332.71	3.22	95,970
14:40:00	332.67	3.18	95,795
14:39:00	332.64	3.15	95,646
14:38:00	332.63	3.14	95,448
14:37:00	332.39	2.90	95,298
14:36:00	332.47	2.98	95,130
14:35:00	332.39	2.90	94,972
14:34:00	332.40	2.91	94,822
14:33:00	332.57	3.08	94,638
14:32:00	332.38	2.89	94,423
14:31:00	332.62	3.13	94,215
14:30:00	332.58	3.09	94,042
14:29:00	332.69	3.20	93,805
14:28:00	332.61	3.12	93,539
14:27:00	332.38	2.89	93,213
14:26:00	332.39	2.90	93,010
14:25:00	332.49	3.00	92,799
14:24:00	332.58	3.09	92,451
14:23:00	332.59	3.10	92,275
14:22:00	332.55	3.06	92,093
14:21:00	332.52	3.03	91,795
14:20:00	332.45	2.96	91,609
14:19:00	332.43	2.94	91,396
14:18:00	332.16	2.67	91,165
14:17:00	332.37	2.88	90,918
14:16:00	332.39	2.90	90,686
14:15:00	332.68	3.19	90,341
14:14:01	332.73	3.24	90,194
14:13:00	332.75	3.26	90,005
14:12:00	332.60	3.11	89,842
14:11:00	332.73	3.24	89,653
14:10:00	332.57	3.08	89,421
14:09:00	332.73	3.24	89,226
14:08:00	332.60	3.11	88,903
14:07:00	332.73	3.24	88,719
14:06:00	332.62	3.13	88,558
14:05:00	332.72	3.23	88,243
14:04:00	332.77	3.28	88,019
14:03:00	332.72	3.23	87,845
14:02:00	332.80	3.31	87,691
14:01:00	332.93	3.44	87,553
14:00:00	333.04	3.55	87,132
13:59:00	333.34	3.85	86,741
13:58:00	333.33	3.84	86,588
13:57:00	333.35	3.86	86,390
13:56:00	333.38	3.89	86,225
13:55:00	333.22	3.73	86,054
13:54:00	333.21	3.72	85,885
13:53:00	333.38	3.89	85,699
13:52:00	333.37	3.88	85,564
13:51:00	333.29	3.80	85,419
13:50:00	333.47	3.98	85,274
13:49:00	333.40	3.91	85,098
13:48:00	333.19	3.70	84,930
13:47:00	333.23	3.74	84,762
13:46:00	333.44	3.95	84,522
13:45:00	333.46	3.97	84,349
13:44:00	333.55	4.06	84,203
13:43:00	333.46	3.97	84,065
13:42:00	333.57	4.08	83,845
13:41:00	333.42	3.93	83,689
13:40:00	333.58	4.09	83,532
13:39:00	333.67	4.18	83,235
13:38:00	333.61	4.12	82,921
13:37:00	333.44	3.95	82,290
13:36:00	333.42	3.93	82,137
13:35:00	333.40	3.91	81,934
13:34:00	333.29	3.80	81,698
13:33:00	333.17	3.68	81,543
13:32:00	333.14	3.65	81,395
13:31:00	333.14	3.65	81,260
13:30:00	333.20	3.71	81,038
13:29:00	333.22	3.73	80,895
13:28:00	333.06	3.57	80,728
13:27:00	333.12	3.63	80,542
13:26:00	333.10	3.61	80,412
13:25:00	333.22	3.73	80,222
13:24:00	333.27	3.78	80,059
13:23:00	333.06	3.57	79,820
13:22:00	333.24	3.75	79,607
13:21:00	333.07	3.58	79,467
13:20:00	333.24	3.75	79,272
13:19:00	333.03	3.54	79,097
13:18:00	332.87	3.38	78,814
13:17:00	333.16	3.67	78,583
13:16:00	333.12	3.63	78,325
13:15:00	333.05	3.56	78,152
13:14:00	333.21	3.72	77,979
13:13:00	333.22	3.73	77,802
13:12:00	333.09	3.60	77,539
13:11:00	333.11	3.62	77,343
13:10:00	333.19	3.70	77,154
13:09:00	333.22	3.73	77,032
13:08:00	333.16	3.67	76,808
13:07:00	333.17	3.68	76,578
13:06:00	333.12	3.63	76,373
13:05:00	333.00	3.51	76,208
13:04:00	333.16	3.67	76,006
13:03:00	333.26	3.77	75,822
13:02:00	333.29	3.80	75,582
13:01:00	333.12	3.63	75,423
13:00:00	333.19	3.70	75,262
12:59:00	333.35	3.86	75,077
12:58:00	333.09	3.60	74,889
12:57:00	333.17	3.68	74,726
12:56:00	333.12	3.63	74,477
12:55:00	332.89	3.40	74,293
12:54:00	332.96	3.47	74,156
12:53:00	333.11	3.62	73,995
12:52:00	333.13	3.64	73,676
12:51:00	333.14	3.65	73,480
12:50:00	332.99	3.50	73,362
12:49:00	333.14	3.65	73,136
12:48:00	333.17	3.68	72,854
12:47:00	333.21	3.72	72,721
12:46:00	333.30	3.81	72,626
12:45:00	333.17	3.68	72,508
12:44:00	333.12	3.63	72,407
12:43:00	333.30	3.81	72,294
12:42:00	333.30	3.81	72,171
12:41:00	333.22	3.73	72,049
12:40:00	333.48	3.99	71,724
12:39:00	333.46	3.97	71,588
12:38:00	333.37	3.88	71,454
12:37:00	333.47	3.98	71,354
12:36:00	333.44	3.95	71,234
12:35:00	333.45	3.96	71,096
12:34:00	333.37	3.88	70,949
12:33:00	333.55	4.06	70,804
12:32:00	333.41	3.92	70,677
12:31:00	333.62	4.13	70,548
12:30:00	333.67	4.18	70,429
12:29:00	333.75	4.26	70,293
12:28:00	333.61	4.12	70,185
12:27:00	333.72	4.23	70,084
12:26:00	333.59	4.10	69,999
12:25:00	333.64	4.15	69,891
12:24:00	333.64	4.15	69,631
12:23:00	333.51	4.02	69,502
12:22:00	333.40	3.91	69,370
12:21:00	333.55	4.06	69,253
12:20:00	333.47	3.98	69,143
12:19:00	333.60	4.11	69,009
12:18:00	333.60	4.11	68,875
12:17:00	333.52	4.03	68,765
12:16:00	333.42	3.93	68,656

시간	현재가	전일비	거래량
12:14:00	333.58	4.09	68,425
12:13:00	333.55	4.06	68,316
12:12:00	333.69	4.20	68,042
12:11:00	333.67	4.18	67,936
12:10:00	333.60	4.11	67,643
12:09:00	333.56	4.07	67,521
12:08:00	333.53	4.04	67,365
12:07:00	333.58	4.09	67,253
12:06:00	333.49	4.00	67,146
12:05:00	333.56	4.07	67,001
12:04:00	333.53	4.04	66,893
12:03:00	333.40	3.91	66,727
12:02:00	333.04	3.55	66,549
12:01:00	333.12	3.63	66,439
12:00:00	333.26	3.77	66,300
11:59:00	333.06	3.57	66,191
11:58:00	333.44	3.95	66,056
11:57:00	333.34	3.85	65,844
11:56:00	333.46	3.97	65,734
11:55:00	333.45	3.96	65,612
11:54:00	333.32	3.83	65,508
11:53:00	333.41	3.92	65,317
11:52:00	333.47	3.98	65,177
11:51:00	333.46	3.97	65,032
11:50:00	333.42	3.93	64,845
11:49:00	333.49	4.00	64,681
11:48:00	333.54	4.05	64,480
11:47:00	333.58	4.09	64,367
11:46:00	333.45	3.96	64,248
11:45:00	333.62	4.13	64,045
11:44:00	333.36	3.87	63,887
11:43:00	333.58	4.09	63,738
11:42:00	333.63	4.14	63,515
11:41:00	333.45	3.96	63,326
11:40:00	333.65	4.16	63,182
11:39:00	333.65	4.16	62,726
11:38:00	333.50	4.01	62,448
11:37:00	333.55	4.06	62,253
11:36:00	333.47	3.98	62,065
11:35:00	333.56	4.07	61,864
11:34:00	333.39	3.90	61,496
11:33:00	333.31	3.82	61,316
11:32:00	333.28	3.79	61,206
11:31:00	333.41	3.92	61,094
11:30:00	333.23	3.74	60,805
11:29:00	333.08	3.59	60,680
11:28:00	333.01	3.52	60,516
11:27:00	333.15	3.66	60,372
11:26:00	333.07	3.58	60,231
11:25:00	333.00	3.51	60,026
11:24:00	332.87	3.38	59,822
11:23:00	333.07	3.58	59,667
11:22:00	333.13	3.64	59,254
11:21:00	333.32	3.83	59,033
11:20:00	333.53	4.04	58,850
11:19:00	333.55	4.06	58,715
11:18:00	333.53	4.04	58,483
11:17:00	333.52	4.03	58,252
11:16:00	333.57	4.08	57,966
11:15:00	333.51	4.02	57,586
11:14:00	333.49	4.00	57,363
11:13:00	333.24	3.75	56,918
11:12:00	333.48	3.99	56,736
11:11:00	333.37	3.88	56,502
11:10:00	333.42	3.93	56,238
11:09:00	333.51	4.02	55,937
11:08:00	333.58	4.09	55,706
11:07:00	333.78	4.29	55,497
11:06:00	333.70	4.21	55,179
11:05:00	333.71	4.22	54,928
11:04:00	333.59	4.10	54,734
11:03:00	333.75	4.26	54,524
11:02:00	333.60	4.11	54,352
11:01:00	333.74	4.25	54,140
11:00:00	333.48	3.99	53,902
10:59:00	333.43	3.94	53,553
10:58:00	333.58	4.09	53,326
10:57:00	333.77	4.28	53,057
10:56:00	333.83	4.34	52,863
10:55:00	333.62	4.13	52,696
10:54:00	333.78	4.29	52,426
10:53:00	333.92	4.43	52,200
10:52:00	333.75	4.26	51,889
10:51:00	333.48	3.99	51,654
10:50:00	333.53	4.04	51,382
10:49:00	333.49	4.00	51,146
10:48:00	333.30	3.81	50,930
10:47:00	333.36	3.87	50,746
10:46:00	333.31	3.82	50,467
10:45:00	333.54	4.05	50,264
10:44:00	333.44	3.95	50,058
10:43:00	333.63	4.14	49,612
10:42:00	333.46	3.97	49,341
10:41:00	333.43	3.94	49,123
10:40:00	333.38	3.89	48,885
10:39:00	333.41	3.92	48,621
10:38:00	333.54	4.05	48,411
10:37:00	333.57	4.08	48,260
10:36:00	333.47	3.98	47,842
10:35:00	333.35	3.86	47,553
10:34:00	333.54	4.05	47,340
10:33:00	333.31	3.82	46,882
10:32:00	333.50	4.01	46,512
10:31:00	333.26	3.77	46,027
10:30:00	333.17	3.68	45,535
10:29:00	333.12	3.63	45,243
10:28:00	333.43	3.94	44,928
10:27:00	333.66	4.17	44,546
10:26:00	333.66	4.17	44,346
10:25:00	333.69	4.20	44,127
10:24:00	333.71	4.22	43,849
10:23:00	333.59	4.10	43,627
10:22:00	333.63	4.14	43,346
10:21:00	333.61	4.12	43,104
10:20:00	333.53	4.04	42,754
10:19:00	333.53	4.04	42,456
10:18:00	333.59	4.10	42,208
10:17:00	333.55	4.06	41,856
10:16:00	333.74	4.25	41,536
10:15:00	333.45	3.96	41,009
10:14:00	333.19	3.70	40,703
10:13:00	333.37	3.88	40,245
10:12:00	333.37	3.88	39,921
10:11:00	333.36	3.87	39,584
10:10:00	333.22	3.73	39,270
10:09:00	333.34	3.85	38,913
10:08:00	333.31	3.82	38,648
10:07:00	333.30	3.81	38,189
10:06:00	333.43	3.94	37,885
10:05:00	333.21	3.72	37,273
10:04:00	333.17	3.68	36,911
10:03:00	333.06	3.57	36,530
10:02:00	333.04	3.55	36,185
10:01:00	332.99	3.50	35,747
10:00:00	332.77	3.28	35,324
09:59:00	333.05	3.56	34,814
09:58:00	333.12	3.63	34,495
09:57:00	333.08	3.59	34,198
09:56:00	333.06	3.57	33,787
09:55:00	332.65	3.16	33,136
09:54:00	332.51	3.02	32,786
09:53:00	332.58	3.09	32,373
09:52:00	332.48	2.99	31,612
09:51:00	332.34	2.85	31,272
09:50:00	332.45	2.96	30,755
09:49:00	332.42	2.93	30,234
09:48:00	332.60	3.11	29,703
09:47:00	332.51	3.02	29,149
09:46:00	332.31	2.82	28,431
09:45:00	332.27	2.78	27,718
09:44:00	332.21	2.72	26,834
09:43:00	332.06	2.57	26,403
09:42:00	332.34	2.85	25,878
09:41:00	332.41	2.92	25,203
09:40:00	332.32	2.83	24,521
09:39:00	332.34	2.85	23,942
09:38:00	332.35	2.86	23,586
09:37:00	332.35	2.86	22,910
09:36:00	332.32	2.83	21,948
09:35:00	332.23	2.74	21,599
09:34:00	332.18	2.69	21,228
09:33:00	332.16	2.67	20,872
09:32:00	332.28	2.79	20,551
09:31:00	332.35	2.86	20,145
09:30:00	332.32	2.83	19,558
09:29:00	332.34	2.85	19,212
09:28:00	332.32	2.83	18,753
09:27:00	332.57	3.08	18,232
09:26:00	332.47	2.98	17,864
09:25:00	332.45	2.96	17,291
09:24:00	332.31	2.82	16,960
09:23:00	332.36	2.87	16,634
09:22:00	332.33	2.84	16,197
09:21:00	332.60	3.11	15,804
09:20:00	332.39	2.90	15,382
09:19:00	332.34	2.85	14,842
09:18:00	332.15	2.66	14,161
09:17:00	332.06	2.57	13,756
09:16:00	331.90	2.41	13,101
09:15:00	331.98	2.49	12,668
09:14:00	331.91	2.42	12,251
09:13:00	331.79	2.30	11,712
09:12:00	331.69	2.20	11,252
09:11:00	331.60	2.11	10,667
09:10:00	331.88	2.39	9,952
09:09:00	331.81	2.32	9,318
09:08:00	332.02	2.53	8,784
09:07:00	331.99	2.50	8,143
09:06:00	332.02	2.53	7,505
09:05:00	331.86	2.37	6,797
09:04:01	331.21	1.72	5,983
09:03:00	330.86	1.37	5,067
09:02:00	331.52	2.03	4,070
09:01:00	331.29	1.80	2,989
09:00:29	331.20	1.71	2,314

지수	전일비	등락률	거래량(천주)	거래대금(백만원)	시가	고가	저가
332.36	2.87	0.87%	113,347	6,214,495	331.20	334.00	330.84

더보기

날짜	종가	전일비	등락률	시가	고가	저가	거래량(천주)
24.11.22	332.36	2.87	+0.87%	331.20	334.00	330.84	113,347
24.11.21	329.49	0.47	+0.14%	327.74	331.81	327.67	116,359
24.11.20	329.02	0.91	+0.28%	328.73	330.33	327.58	109,860
24.11.19	328.11	0.33	-0.10%	328.17	329.76	327.25	141,856
24.11.18	328.44	7.91	+2.47%	324.74	330.32	324.07	159,108
24.11.15	320.53	2.83	+0.89%	318.19	322.58	316.14	177,516
24.11.14	317.70	1.14	-0.36%	320.32	321.87	316.99	213,656
24.11.13	318.84	8.47	-2.59%	325.38	327.20	318.58	171,262
24.11.12	327.31	7.33	-2.19%	333.67	334.30	327.07	173,529
24.11.11	334.64	5.07	-1.49%	338.62	338.62	333.76	168,968
24.11.08	339.71	1.16	-0.34%	343.78	344.56	338.82	139,532
24.11.07	340.87	0.26	+0.08%	339.69	343.02	337.76	167,225
24.11.06	340.61	0.86	-0.25%	343.52	343.81	337.61	132,090
24.11.05	341.47	2.13	-0.62%	340.72	342.88	339.78	88,170
24.11.04	343.60	6.11	+1.81%	338.42	343.60	337.80	99,332
24.11.01	337.49	1.83	-0.54%	337.56	339.93	336.58	104,589
24.10.31	339.32	5.68	-1.65%	342.20	343.30	339.18	147,442
24.10.30	345.00	3.28	-0.94%	346.65	347.79	343.85	128,038
24.10.29	348.28	1.01	+0.29%	346.59	348.28	344.56	134,509
24.10.28	347.27	3.90	+1.14%	344.07	347.53	343.74	120,391
24.10.25	343.37	0.49	+0.14%	345.04	347.25	342.34	132,302
24.10.24	342.88	3.39	-0.98%	344.61	345.97	342.67	124,376
24.10.23	346.27	4.18	+1.22%	342.44	347.75	341.24	123,455
24.10.22	342.09	4.53	-1.31%	346.16	346.73	341.55	126,783
24.10.21	346.62	1.20	+0.35%	346.25	348.62	345.12	103,207
24.10.18	345.42	2.31	-0.66%	348.59	349.24	344.72	106,415
24.10.17	347.73	0.47	+0.14%	348.84	349.18	346.32	146,934
24.10.16	347.26	3.81	-1.09%	346.34	349.11	345.54	133,288
24.10.15	351.07	1.33	+0.38%	351.04	351.46	348.66	118,796
24.10.14	349.74	4.29	+1.24%	346.48	350.56	346.48	107,005
24.10.11	345.45	0.24	+0.07%	347.17	348.77	345.17	108,867
24.10.10	345.21	0.98	+0.28%	347.02	347.55	344.82	172,693
24.10.08	344.23	3.11	-0.90%	344.73	345.87	342.89	122,994
24.10.07	347.34	5.60	+1.64%	342.63	347.75	340.19	141,506
24.10.04	341.74	1.02	+0.30%	341.09	344.29	339.88	127,723
24.10.02	340.72	4.04	-1.17%	340.76	344.83	339.53	133,719
24.09.30	344.76	9.17	-2.59%	355.83	356.29	344.76	142,545