지수/업종

09.20 18:05

지수	전일	344.67	343.28
전일비	등락률	1.39	0.40%
시가/고가/저가		346.77 / 348.89 / 344.54
거래량(천주)	전일동시간대비	171,811	17,267
거래대금(백만원)	전일동시간대비	12,128,787	862,254
연중 최고	등락률	400.00	13.83%
연중 최저	등락률	325.00	6.05%

시간대별 지수

시간	현재가	전일비	거래량
18:05:32	344.67	1.39	171,811
15:32:00	344.64	1.36	162,072
15:31:00	344.64	1.36	162,072
15:30:00	344.89	1.61	134,643
15:29:00	344.89	1.61	134,643
15:28:00	344.89	1.61	134,643
15:27:00	344.89	1.61	134,643
15:26:00	344.89	1.61	134,643
15:25:00	344.89	1.61	134,643
15:24:00	344.89	1.61	134,643
15:23:00	344.89	1.61	134,643
15:22:00	344.89	1.61	134,643
15:21:00	344.89	1.61	134,643
15:20:00	344.89	1.61	134,643
15:19:00	344.85	1.57	133,705
15:18:00	344.80	1.52	133,274
15:17:00	344.63	1.35	132,792
15:16:00	344.79	1.51	132,226
15:15:00	344.88	1.60	131,532
15:14:00	345.01	1.73	131,099
15:13:00	344.99	1.71	130,689
15:12:00	345.03	1.75	130,362
15:11:00	344.99	1.71	130,005
15:10:00	344.93	1.65	129,606
15:09:00	344.73	1.45	129,202
15:08:00	344.94	1.66	128,869
15:07:00	344.93	1.65	128,551
15:06:00	344.93	1.65	128,264
15:05:00	344.98	1.70	127,951
15:04:00	344.98	1.70	127,655
15:03:00	345.16	1.88	127,034
15:02:00	345.34	2.06	126,617
15:01:00	345.26	1.98	126,272
15:00:00	345.19	1.91	125,922
14:59:00	345.05	1.77	125,268
14:58:00	345.17	1.89	124,982
14:57:00	345.01	1.73	124,676
14:56:00	345.25	1.97	124,356
14:55:00	345.24	1.96	124,025
14:54:00	345.26	1.98	123,731
14:53:00	345.25	1.97	123,464
14:52:00	345.10	1.82	123,145
14:51:00	345.14	1.86	122,836
14:50:00	344.96	1.68	122,595
14:49:00	345.13	1.85	122,311
14:48:00	345.19	1.91	122,015
14:47:00	344.93	1.65	121,632
14:46:00	345.00	1.72	121,134
14:45:00	345.25	1.97	120,573
14:44:00	345.49	2.21	120,209
14:43:00	345.49	2.21	119,970
14:42:00	345.40	2.12	119,665
14:41:00	345.36	2.08	119,398
14:40:00	345.46	2.18	119,076
14:39:00	345.48	2.20	118,808
14:38:00	345.33	2.05	118,563
14:37:00	345.52	2.24	118,330
14:36:00	345.43	2.15	118,048
14:35:00	345.37	2.09	117,775
14:34:00	345.49	2.21	117,495
14:33:00	345.57	2.29	117,116
14:32:00	345.58	2.30	116,839
14:31:00	345.57	2.29	116,542
14:30:00	345.70	2.42	116,282
14:29:00	345.59	2.31	116,040
14:28:00	345.81	2.53	115,845
14:27:00	345.71	2.43	115,644
14:26:00	345.50	2.22	115,424
14:25:00	345.67	2.39	115,180
14:24:00	345.79	2.51	114,793
14:23:00	345.88	2.60	114,494
14:22:00	345.96	2.68	114,257
14:21:00	346.01	2.73	113,717
14:20:00	346.08	2.80	113,442
14:19:00	346.23	2.95	113,191
14:18:00	346.27	2.99	112,981
14:17:00	346.20	2.92	112,823
14:16:00	346.40	3.12	112,632
14:15:00	346.38	3.10	112,435
14:14:00	346.34	3.06	112,289
14:13:00	346.25	2.97	112,150
14:12:00	346.39	3.11	111,872
14:11:00	346.30	3.02	111,726
14:10:00	346.41	3.13	111,477
14:09:00	346.48	3.20	111,224
14:08:00	346.43	3.15	111,023
14:07:00	346.50	3.22	110,748
14:06:00	346.35	3.07	110,543
14:05:00	346.38	3.10	110,368
14:04:00	346.52	3.24	110,209
14:03:00	346.40	3.12	109,986
14:02:00	346.41	3.13	109,836
14:01:00	346.56	3.28	109,685
14:00:00	346.42	3.14	109,469
13:59:00	346.53	3.25	109,235
13:58:00	346.53	3.25	109,043
13:57:00	346.56	3.28	108,694
13:56:00	346.69	3.41	108,516
13:55:00	346.64	3.36	108,279
13:54:00	346.45	3.17	108,075
13:53:00	346.79	3.51	107,700
13:52:00	346.78	3.50	107,500
13:51:00	346.55	3.27	107,274
13:50:00	346.57	3.29	107,056
13:49:00	346.64	3.36	106,867
13:48:00	346.62	3.34	106,690
13:47:00	346.61	3.33	106,417
13:46:00	346.95	3.67	106,043
13:45:00	346.76	3.48	105,883
13:44:00	346.66	3.38	105,550
13:43:00	346.72	3.44	105,267
13:42:00	346.63	3.35	105,064
13:41:00	346.83	3.55	104,839
13:40:00	346.78	3.50	104,615
13:39:00	346.77	3.49	104,378
13:38:00	346.78	3.50	104,164
13:37:00	346.77	3.49	104,014
13:36:00	346.79	3.51	103,799
13:35:00	346.82	3.54	103,558
13:34:00	346.86	3.58	103,313
13:33:00	346.69	3.41	103,138
13:32:00	346.74	3.46	102,948
13:31:00	346.56	3.28	102,526
13:30:00	346.50	3.22	102,223
13:29:00	346.71	3.43	102,068
13:28:00	346.70	3.42	101,893
13:27:00	346.65	3.37	101,679
13:26:00	346.57	3.29	101,487
13:25:00	346.45	3.17	101,169
13:24:00	346.24	2.96	100,965
13:23:00	346.38	3.10	100,849
13:22:00	346.44	3.16	100,694
13:21:00	346.33	3.05	100,452
13:20:00	346.33	3.05	100,303
13:19:00	346.32	3.04	100,138
13:18:00	346.12	2.84	99,976
13:17:00	346.10	2.82	99,826
13:16:00	346.33	3.05	99,605
13:15:00	346.41	3.13	99,299
13:14:00	346.44	3.16	99,156
13:13:00	346.62	3.34	98,998
13:12:00	346.38	3.10	98,752
13:11:00	346.42	3.14	98,586
13:10:00	346.49	3.21	98,374
13:09:00	346.41	3.13	98,236
13:08:00	346.29	3.01	98,084
13:07:00	346.37	3.09	97,906
13:06:00	346.34	3.06	97,720
13:05:00	346.54	3.26	97,556
13:04:00	346.52	3.24	97,395
13:03:00	346.57	3.29	96,991
13:02:00	346.58	3.30	96,831
13:01:00	346.55	3.27	96,684
13:00:00	346.54	3.26	96,523
12:59:00	346.50	3.22	96,323
12:58:00	346.67	3.39	96,108
12:57:00	346.72	3.44	95,896
12:56:00	346.45	3.17	95,673
12:55:00	346.56	3.28	95,540
12:54:01	346.78	3.50	95,318
12:53:00	346.69	3.41	95,058
12:52:00	346.59	3.31	94,908
12:51:00	346.38	3.10	94,759
12:50:00	346.62	3.34	94,495
12:49:00	346.56	3.28	94,224
12:48:00	346.51	3.23	94,080
12:47:00	346.47	3.19	93,911
12:46:00	346.49	3.21	93,717
12:45:00	346.44	3.16	93,542
12:44:00	346.27	2.99	93,416
12:43:00	346.32	3.04	93,254
12:42:00	346.29	3.01	93,063
12:41:00	346.32	3.04	92,852
12:40:00	346.28	3.00	92,655
12:39:00	346.11	2.83	92,524
12:38:00	346.26	2.98	92,377
12:37:00	346.00	2.72	92,146
12:36:00	346.07	2.79	92,048
12:35:00	345.91	2.63	91,866
12:34:00	345.86	2.58	91,501
12:33:00	345.69	2.41	91,345
12:32:00	345.72	2.44	91,230
12:31:00	345.70	2.42	91,051
12:30:00	345.49	2.21	90,899
12:29:00	345.66	2.38	90,774
12:28:00	345.68	2.40	90,636
12:27:00	345.52	2.24	90,488
12:26:00	345.58	2.30	90,294
12:25:00	345.74	2.46	90,049
12:24:00	345.68	2.40	89,833
12:23:00	345.79	2.51	89,599
12:22:00	345.87	2.59	89,345
12:21:00	346.00	2.72	89,223
12:20:00	346.04	2.76	89,100
12:19:00	346.04	2.76	88,992
12:18:00	345.99	2.71	88,861
12:17:00	346.00	2.72	88,734

시간	현재가	전일비	거래량
12:15:00	345.77	2.49	88,397
12:14:00	345.98	2.70	88,268
12:13:00	345.94	2.66	88,137
12:12:00	345.93	2.65	87,967
12:11:00	345.94	2.66	87,860
12:10:00	345.80	2.52	87,552
12:09:00	345.46	2.18	87,355
12:08:00	345.59	2.31	87,217
12:07:00	345.72	2.44	86,933
12:06:00	346.03	2.75	86,430
12:05:00	345.98	2.70	86,103
12:04:00	346.14	2.86	85,673
12:03:00	346.09	2.81	85,499
12:02:00	346.05	2.77	85,337
12:01:01	346.03	2.75	85,165
12:00:00	346.01	2.73	84,982
11:59:00	345.96	2.68	84,839
11:58:00	346.00	2.72	84,662
11:57:00	345.97	2.69	84,493
11:56:00	345.83	2.55	84,380
11:55:00	345.92	2.64	84,275
11:54:00	345.98	2.70	84,119
11:53:00	345.95	2.67	83,952
11:52:00	345.98	2.70	83,769
11:51:00	345.92	2.64	83,533
11:50:00	346.10	2.82	83,390
11:49:00	346.09	2.81	83,227
11:48:00	346.20	2.92	83,075
11:47:00	346.27	2.99	82,894
11:46:00	346.15	2.87	82,743
11:45:00	346.24	2.96	82,589
11:44:00	346.25	2.97	82,445
11:43:00	346.25	2.97	82,326
11:42:00	346.09	2.81	82,183
11:41:00	346.25	2.97	82,056
11:40:00	346.16	2.88	81,892
11:39:00	346.09	2.81	81,693
11:38:00	346.13	2.85	81,503
11:37:00	346.14	2.86	81,338
11:36:00	346.35	3.07	80,969
11:35:00	346.41	3.13	80,841
11:34:00	346.39	3.11	80,698
11:33:00	346.24	2.96	80,559
11:32:00	346.40	3.12	80,399
11:31:00	346.21	2.93	80,172
11:30:00	345.96	2.68	79,944
11:29:00	346.16	2.88	79,761
11:28:00	346.11	2.83	79,529
11:27:00	346.38	3.10	79,335
11:26:00	346.29	3.01	79,047
11:25:00	346.35	3.07	78,731
11:24:00	346.38	3.10	78,494
11:23:00	346.67	3.39	77,745
11:22:00	346.63	3.35	77,533
11:21:00	346.61	3.33	77,351
11:20:00	346.79	3.51	76,928
11:19:00	346.88	3.60	76,729
11:18:00	346.88	3.60	76,520
11:17:00	346.71	3.43	76,315
11:16:00	346.84	3.56	76,124
11:15:00	346.66	3.38	75,869
11:14:00	346.79	3.51	75,692
11:13:00	346.79	3.51	75,498
11:12:00	346.78	3.50	75,202
11:11:00	346.82	3.54	74,707
11:10:00	346.85	3.57	74,454
11:09:00	347.14	3.86	74,062
11:08:00	347.02	3.74	73,844
11:07:00	347.20	3.92	73,642
11:06:00	347.16	3.88	73,423
11:05:00	347.19	3.91	73,203
11:04:00	347.21	3.93	72,963
11:03:00	347.15	3.87	72,741
11:02:00	347.15	3.87	72,460
11:01:00	347.04	3.76	72,229
11:00:00	346.99	3.71	72,015
10:59:00	346.96	3.68	71,766
10:58:00	346.77	3.49	71,517
10:57:00	346.76	3.48	71,249
10:56:00	347.03	3.75	70,865
10:55:00	346.85	3.57	70,476
10:54:00	346.85	3.57	70,124
10:53:00	346.83	3.55	69,903
10:52:00	346.69	3.41	69,656
10:51:00	346.83	3.55	69,394
10:50:00	346.61	3.33	69,144
10:49:00	346.70	3.42	68,809
10:48:00	346.89	3.61	68,412
10:47:00	346.63	3.35	67,901
10:46:00	346.42	3.14	67,597
10:45:00	346.56	3.28	67,303
10:44:00	346.48	3.20	67,102
10:43:00	346.31	3.03	66,869
10:42:00	346.31	3.03	66,569
10:41:00	346.27	2.99	66,339
10:40:00	346.33	3.05	66,121
10:39:00	346.48	3.20	65,832
10:38:01	346.55	3.27	65,550
10:37:00	346.48	3.20	65,198
10:36:00	346.59	3.31	64,864
10:35:00	346.34	3.06	64,572
10:34:00	346.55	3.27	64,259
10:33:00	346.41	3.13	63,753
10:32:00	346.30	3.02	63,459
10:31:00	346.37	3.09	63,157
10:30:00	345.93	2.65	62,796
10:29:00	346.10	2.82	62,407
10:28:00	346.16	2.88	61,861
10:27:00	345.91	2.63	61,359
10:26:00	346.02	2.74	60,898
10:25:00	346.03	2.75	60,386
10:24:00	346.06	2.78	59,836
10:23:00	346.04	2.76	59,228
10:22:00	346.24	2.96	58,729
10:21:00	346.27	2.99	58,332
10:20:00	346.18	2.90	57,995
10:19:00	346.33	3.05	57,604
10:18:00	346.23	2.95	57,150
10:17:00	346.20	2.92	56,680
10:16:00	346.33	3.05	55,975
10:15:00	346.52	3.24	55,624
10:14:00	346.50	3.22	55,323
10:13:00	346.28	3.00	54,835
10:12:00	346.18	2.90	54,523
10:11:00	346.34	3.06	53,985
10:10:00	346.68	3.40	53,547
10:09:00	346.80	3.52	52,976
10:08:00	346.83	3.55	52,481
10:07:00	346.99	3.71	52,024
10:06:00	347.17	3.89	51,667
10:05:00	347.12	3.84	51,268
10:04:00	347.09	3.81	50,793
10:03:00	346.90	3.62	50,279
10:02:00	347.06	3.78	50,008
10:01:00	346.93	3.65	49,649
10:00:00	346.82	3.54	49,177
09:59:00	346.58	3.30	48,853
09:58:00	346.84	3.56	48,463
09:57:00	346.80	3.52	48,208
09:56:00	346.41	3.13	47,817
09:55:00	346.33	3.05	47,352
09:54:00	346.39	3.11	46,996
09:53:00	346.57	3.29	46,593
09:52:00	347.09	3.81	46,002
09:51:00	347.24	3.96	45,504
09:50:00	346.94	3.66	45,142
09:49:00	347.26	3.98	44,766
09:48:00	347.00	3.72	44,234
09:47:00	346.54	3.26	43,612
09:46:00	346.52	3.24	43,015
09:45:00	346.48	3.20	42,584
09:44:00	346.74	3.46	42,141
09:43:00	346.96	3.68	41,747
09:42:00	347.08	3.80	41,289
09:41:00	347.12	3.84	40,902
09:40:00	347.02	3.74	40,443
09:39:00	346.69	3.41	40,005
09:38:00	346.88	3.60	39,589
09:37:00	347.01	3.73	38,985
09:36:00	347.12	3.84	38,487
09:35:00	346.94	3.66	37,829
09:34:00	347.15	3.87	37,509
09:33:00	347.25	3.97	37,194
09:32:00	347.12	3.84	36,694
09:31:00	347.00	3.72	36,180
09:30:00	346.73	3.45	35,729
09:29:00	346.75	3.47	35,267
09:28:00	346.79	3.51	34,769
09:27:00	346.85	3.57	34,318
09:26:00	346.80	3.52	33,774
09:25:00	346.69	3.41	33,179
09:24:00	346.73	3.45	32,536
09:23:00	346.76	3.48	32,034
09:22:00	346.77	3.49	31,184
09:21:00	347.02	3.74	30,328
09:20:00	347.44	4.16	29,644
09:19:00	347.37	4.09	28,897
09:18:00	347.29	4.01	28,182
09:17:00	346.69	3.41	27,225
09:16:00	347.10	3.82	25,885
09:15:00	347.21	3.93	24,775
09:14:00	347.39	4.11	24,007
09:13:00	347.64	4.36	23,045
09:12:00	347.59	4.31	22,112
09:11:00	347.68	4.40	20,832
09:10:00	348.11	4.83	19,567
09:09:00	348.59	5.31	18,210
09:08:00	348.03	4.75	17,001
09:07:00	348.16	4.88	15,507
09:06:00	348.82	5.54	14,231
09:05:00	348.29	5.01	12,682
09:04:00	348.49	5.21	11,471
09:03:00	347.98	4.70	9,849
09:02:00	347.54	4.26	7,937
09:01:00	347.12	3.84	5,793
09:00:29	346.77	3.49	4,305

지수	전일비	등락률	거래량(천주)	거래대금(백만원)	시가	고가	저가
344.67	1.39	0.40%	171,811	12,128,787	346.77	348.89	344.54

더보기

날짜	종가	전일비	등락률	시가	고가	저가	거래량(천주)
24.09.19	343.28	0.41	-0.12%	345.58	346.24	338.56	154,544
24.09.13	343.69	0.16	-0.05%	343.47	345.27	342.05	104,055
24.09.12	343.85	8.20	+2.44%	340.94	343.85	339.23	144,257
24.09.11	335.65	2.83	-0.84%	338.08	338.32	332.72	124,649
24.09.10	338.48	1.70	-0.50%	340.68	341.50	338.15	104,431
24.09.09	340.18	2.19	-0.64%	335.79	341.44	334.57	99,146
24.09.06	342.37	3.55	-1.03%	346.14	346.25	340.08	107,604
24.09.05	345.92	0.74	-0.21%	348.96	351.36	344.09	139,085
24.09.04	346.66	12.14	-3.38%	348.19	351.04	346.30	138,921
24.09.03	358.80	3.29	-0.91%	362.00	363.87	358.80	105,622
24.09.02	362.09	0.54	+0.15%	362.57	363.10	358.39	100,649
24.08.30	361.55	1.45	+0.40%	362.21	363.55	361.11	135,280
24.08.29	360.10	5.18	-1.42%	359.58	361.59	358.23	121,370
24.08.28	365.28	0.72	+0.20%	364.76	365.40	362.06	119,870
24.08.27	364.56	1.75	-0.48%	365.94	366.35	363.62	95,285
24.08.26	366.31	1.60	-0.43%	370.01	370.36	365.26	114,476
24.08.23	367.91	1.19	-0.32%	366.78	369.79	366.40	96,374
24.08.22	369.10	0.88	+0.24%	369.71	369.81	366.64	103,891
24.08.21	368.22	0.77	-0.21%	367.09	369.02	366.53	107,344
24.08.20	368.99	3.47	+0.95%	369.39	370.67	367.64	105,935
24.08.19	365.52	3.59	-0.97%	369.09	369.13	364.01	106,594
24.08.16	369.11	8.72	+2.42%	368.35	369.36	366.27	125,765
24.08.14	360.39	3.37	+0.94%	361.11	362.07	358.88	103,713
24.08.13	357.02	1.41	+0.40%	356.97	358.69	354.70	110,037
24.08.12	355.61	4.09	+1.16%	353.64	356.60	353.25	98,129
24.08.09	351.52	4.82	+1.39%	353.82	353.86	349.73	125,052
24.08.08	346.70	2.39	-0.68%	343.26	348.89	341.56	159,523
24.08.07	349.09	7.36	+2.15%	340.91	352.72	340.08	159,269
24.08.06	341.73	9.87	+2.97%	345.63	350.72	338.20	205,544
24.08.05	331.86	33.31	-9.12%	355.28	355.28	324.52	263,543
24.08.02	365.17	15.37	-4.04%	371.76	372.84	363.89	155,244
24.08.01	380.54	0.05	+0.01%	383.68	384.54	380.47	123,739
24.07.31	380.49	5.62	+1.50%	376.01	380.49	374.01	151,711
24.07.30	374.87	3.86	-1.02%	375.39	376.47	373.54	139,029
24.07.29	378.73	4.53	+1.21%	376.85	380.44	375.87	146,379
24.07.26	374.20	2.94	+0.79%	373.44	375.19	371.74	195,050