지수/업종

11.28 15:32

지수	전일	2,504.67	2,503.06
전일비	등락률	1.61	0.06%
시가/고가/저가		2,499.69 / 2,513.63 / 2,495.64
거래량(천주)	전일동시간대비	333,439	72,937
거래대금(백만원)	전일동시간대비	7,371,890	1,028,087
연중 최고	등락률	2,896.00	13.51%
연중 최저	등락률	2,387.00	4.93%

시간대별 지수

시간	현재가	전일비	거래량
15:32:09	2,504.66	1.60	333,383
15:31:09	2,504.66	1.60	333,383
15:30:00	2,503.91	0.85	324,613
15:29:09	2,503.91	0.85	324,613
15:28:09	2,503.91	0.85	324,613
15:27:09	2,503.91	0.85	324,613
15:26:09	2,503.91	0.85	324,613
15:25:09	2,503.91	0.85	324,613
15:24:00	2,503.91	0.85	324,613
15:23:00	2,503.91	0.85	324,613
15:22:09	2,503.91	0.85	324,613
15:21:09	2,503.91	0.85	324,613
15:20:09	2,503.91	0.85	324,613
15:19:09	2,503.76	0.70	323,292
15:18:00	2,503.84	0.78	322,083
15:17:09	2,503.26	0.20	321,372
15:16:09	2,503.49	0.43	320,405
15:15:09	2,502.79	0.27	319,603
15:14:09	2,502.98	0.08	318,700
15:13:09	2,503.27	0.21	317,946
15:12:00	2,502.66	0.40	317,048
15:11:09	2,502.44	0.62	316,431
15:10:09	2,503.02	0.04	315,638
15:09:09	2,502.63	0.43	314,840
15:08:09	2,502.98	0.08	313,978
15:07:00	2,503.34	0.28	313,049
15:06:10	2,502.93	0.13	312,385
15:05:09	2,504.17	1.11	311,738
15:04:09	2,504.33	1.27	310,975
15:03:09	2,503.83	0.77	310,135
15:02:09	2,503.46	0.40	309,330
15:01:00	2,504.43	1.37	308,473
15:00:00	2,503.61	0.55	307,580
14:59:09	2,504.57	1.51	306,943
14:58:09	2,504.17	1.11	306,364
14:57:09	2,505.17	2.11	305,705
14:56:09	2,504.61	1.55	305,068
14:55:09	2,505.11	2.05	304,551
14:54:00	2,504.25	1.19	303,816
14:53:09	2,504.53	1.47	303,460
14:52:09	2,504.45	1.39	302,909
14:51:09	2,504.64	1.58	302,438
14:50:09	2,505.02	1.96	301,851
14:49:00	2,506.05	2.99	301,219
14:48:00	2,504.69	1.63	300,680
14:47:09	2,505.78	2.72	300,067
14:46:09	2,505.89	2.83	299,557
14:45:09	2,506.27	3.21	299,035
14:44:09	2,506.14	3.08	298,501
14:43:00	2,506.77	3.71	297,803
14:42:10	2,506.34	3.28	297,406
14:41:09	2,505.87	2.81	296,856
14:40:09	2,505.70	2.64	296,299
14:39:09	2,506.60	3.54	295,771
14:38:09	2,505.46	2.40	295,201
14:37:00	2,506.16	3.10	294,535
14:36:09	2,507.39	4.33	293,947
14:35:09	2,504.09	1.03	293,195
14:34:09	2,505.08	2.02	292,745
14:33:09	2,504.83	1.77	292,213
14:32:00	2,502.99	0.07	291,505
14:31:09	2,502.94	0.12	291,117
14:30:09	2,503.35	0.29	290,581
14:29:09	2,503.78	0.72	290,158
14:28:09	2,503.37	0.31	289,710
14:27:09	2,502.68	0.38	289,074
14:26:00	2,503.36	0.30	288,354
14:25:09	2,502.87	0.19	287,817
14:24:09	2,503.39	0.33	287,153
14:23:09	2,502.22	0.84	286,590
14:22:09	2,502.64	0.42	285,992
14:21:00	2,502.49	0.57	285,220
14:20:00	2,502.46	0.60	284,292
14:19:09	2,502.57	0.49	283,895
14:18:09	2,503.03	0.03	283,251
14:17:09	2,502.41	0.65	282,602
14:16:09	2,502.23	0.83	282,034
14:15:00	2,503.71	0.65	281,271
14:14:00	2,503.88	0.82	280,759
14:13:09	2,502.79	0.27	280,384
14:12:09	2,503.04	0.02	279,923
14:11:09	2,503.17	0.11	279,308
14:10:09	2,504.04	0.98	278,551
14:09:00	2,504.13	1.07	277,709
14:08:00	2,504.20	1.14	277,109
14:07:09	2,504.99	1.93	276,531
14:06:09	2,504.73	1.67	275,782
14:05:09	2,504.74	1.68	275,026
14:04:09	2,504.55	1.49	273,895
14:03:09	2,504.56	1.50	272,901
14:02:00	2,504.51	1.45	272,290
14:01:09	2,504.22	1.16	271,543
14:00:09	2,504.75	1.69	270,919
13:59:09	2,503.52	0.46	270,469
13:58:09	2,504.84	1.78	269,786
13:57:00	2,506.02	2.96	269,157
13:56:10	2,505.06	2.00	268,399
13:55:09	2,505.52	2.46	267,694
13:54:09	2,505.38	2.32	266,589
13:53:09	2,504.60	1.54	265,892
13:52:09	2,505.01	1.95	265,159
13:51:00	2,504.93	1.87	264,388
13:50:10	2,505.22	2.16	263,959
13:49:09	2,504.66	1.60	263,503
13:48:09	2,504.93	1.87	262,882
13:47:09	2,504.50	1.44	262,235
13:46:09	2,504.82	1.76	261,523
13:45:00	2,504.83	1.77	260,921
13:44:10	2,504.13	1.07	260,562
13:43:09	2,505.33	2.27	259,967
13:42:09	2,504.41	1.35	259,075
13:41:09	2,505.08	2.02	258,587
13:40:09	2,504.87	1.81	258,195
13:39:00	2,505.33	2.27	257,614
13:38:09	2,505.02	1.96	257,291
13:37:09	2,504.44	1.38	256,789
13:36:09	2,505.01	1.95	256,235
13:35:09	2,503.54	0.48	255,669
13:34:09	2,501.63	1.43	254,837
13:33:00	2,503.11	0.05	254,157
13:32:09	2,504.75	1.69	253,706
13:31:09	2,504.85	1.79	253,091
13:30:09	2,504.90	1.84	252,626
13:29:09	2,504.34	1.28	252,039
13:28:09	2,503.03	0.03	251,394
13:27:00	2,502.99	0.07	250,619
13:26:09	2,502.00	1.06	250,088
13:25:09	2,503.32	0.26	249,412
13:24:09	2,503.96	0.90	248,853
13:23:09	2,504.42	1.36	248,412
13:22:09	2,503.96	0.90	247,693
13:21:00	2,504.46	1.40	246,803
13:20:09	2,503.50	0.44	246,369
13:19:09	2,503.50	0.44	245,847
13:18:09	2,504.17	1.11	245,411
13:17:09	2,503.32	0.26	244,909
13:16:09	2,504.14	1.08	244,469
13:15:00	2,502.70	0.36	243,756
13:14:09	2,503.71	0.65	243,384
13:13:09	2,503.00	0.06	242,916
13:12:09	2,503.73	0.67	242,385
13:11:09	2,503.55	0.49	241,813
13:10:09	2,502.90	0.16	241,341
13:09:00	2,502.79	0.27	240,970
13:08:09	2,503.80	0.74	240,653
13:07:09	2,504.16	1.10	240,290
13:06:09	2,503.26	0.20	239,894
13:05:09	2,503.75	0.69	239,517
13:04:09	2,502.32	0.74	239,181
13:03:00	2,504.21	1.15	238,566
13:02:09	2,503.88	0.82	238,287
13:01:09	2,504.96	1.90	237,935
13:00:09	2,504.43	1.37	237,531
12:59:09	2,504.32	1.26	237,209
12:58:00	2,504.13	1.07	236,882
12:57:09	2,503.67	0.61	236,602
12:56:09	2,504.46	1.40	236,227
12:55:09	2,503.23	0.17	235,802
12:54:09	2,504.60	1.54	235,493
12:53:09	2,504.88	1.82	235,197
12:52:00	2,504.58	1.52	234,685
12:51:10	2,504.47	1.41	234,341
12:50:09	2,504.20	1.14	233,950
12:49:09	2,503.95	0.89	233,514
12:48:09	2,504.88	1.82	233,025
12:47:09	2,504.73	1.67	232,651
12:46:00	2,504.99	1.93	232,286
12:45:00	2,504.32	1.26	231,819
12:44:09	2,504.23	1.17	231,428
12:43:09	2,504.67	1.61	230,888
12:42:09	2,504.33	1.27	230,507
12:41:09	2,504.83	1.77	230,036
12:40:00	2,505.33	2.27	229,493
12:39:10	2,505.01	1.95	229,058
12:38:09	2,504.54	1.48	228,595
12:37:09	2,504.68	1.62	228,188
12:36:09	2,505.33	2.27	227,835
12:35:09	2,505.38	2.32	227,363
12:34:00	2,505.15	2.09	226,767
12:33:10	2,504.42	1.36	226,414
12:32:09	2,505.34	2.28	225,878
12:31:09	2,503.86	0.80	225,171
12:30:09	2,503.57	0.51	224,568
12:29:09	2,504.33	1.27	223,773
12:28:00	2,505.15	2.09	223,010
12:27:09	2,503.84	0.78	222,389
12:26:09	2,502.01	1.05	221,476
12:25:09	2,502.84	0.22	220,754
12:24:09	2,502.92	0.14	220,276
12:23:09	2,502.34	0.72	219,615
12:22:00	2,503.93	0.87	218,936
12:21:09	2,503.80	0.74	218,578
12:20:09	2,504.06	1.00	218,216
12:19:09	2,503.93	0.87	217,811
12:18:09	2,504.24	1.18	217,446
12:17:09	2,506.42	3.36	216,788
12:16:00	2,506.99	3.93	216,221

시간	현재가	전일비	거래량
12:15:09	2,507.63	4.57	215,969
12:14:09	2,507.21	4.15	215,632
12:13:09	2,506.69	3.63	215,289
12:12:09	2,506.55	3.49	214,802
12:11:09	2,505.98	2.92	214,265
12:10:00	2,505.77	2.71	213,778
12:09:00	2,505.61	2.55	213,139
12:08:09	2,506.40	3.34	212,800
12:07:09	2,506.90	3.84	212,367
12:06:09	2,507.45	4.39	211,957
12:05:09	2,508.59	5.53	211,671
12:04:00	2,508.76	5.70	211,269
12:03:09	2,510.54	7.48	210,886
12:02:09	2,508.83	5.77	210,414
12:01:09	2,508.92	5.86	210,020
12:00:09	2,508.77	5.71	209,617
11:59:00	2,508.96	5.90	209,198
11:58:00	2,508.85	5.79	208,840
11:57:09	2,507.22	4.16	208,415
11:56:09	2,506.81	3.75	208,081
11:55:09	2,505.53	2.47	207,506
11:54:09	2,505.89	2.83	207,028
11:53:00	2,506.63	3.57	206,437
11:52:00	2,507.79	4.73	206,059
11:51:09	2,506.85	3.79	205,661
11:50:09	2,504.16	1.10	205,101
11:49:09	2,504.46	1.40	204,643
11:48:09	2,505.04	1.98	204,087
11:47:09	2,505.59	2.53	203,427
11:46:00	2,505.09	2.03	202,642
11:45:09	2,504.17	1.11	202,027
11:44:09	2,505.04	1.98	201,252
11:43:09	2,504.48	1.42	200,753
11:42:09	2,504.39	1.33	200,278
11:41:09	2,504.05	0.99	199,632
11:40:00	2,503.90	0.84	198,944
11:39:09	2,504.86	1.80	198,419
11:38:09	2,505.00	1.94	198,002
11:37:09	2,505.29	2.23	197,551
11:36:09	2,503.87	0.81	197,080
11:35:09	2,504.46	1.40	196,557
11:34:00	2,502.42	0.64	195,133
11:33:09	2,503.03	0.03	194,385
11:32:09	2,503.43	0.37	193,797
11:31:09	2,503.01	0.05	193,277
11:30:09	2,501.55	1.51	192,764
11:29:00	2,502.55	0.51	192,274
11:28:00	2,501.51	1.55	191,821
11:27:09	2,502.89	0.17	191,482
11:26:09	2,502.71	0.35	191,042
11:25:09	2,502.95	0.11	190,529
11:24:09	2,503.15	0.09	190,093
11:23:00	2,502.95	0.11	189,586
11:22:09	2,503.46	0.40	189,082
11:21:09	2,503.69	0.63	188,469
11:20:09	2,504.59	1.53	187,934
11:19:09	2,504.71	1.65	187,244
11:18:09	2,504.56	1.50	186,571
11:17:00	2,502.02	1.04	185,727
11:16:10	2,503.37	0.31	185,067
11:15:09	2,502.55	0.51	184,511
11:14:09	2,503.20	0.14	183,667
11:13:09	2,505.28	2.22	182,996
11:12:09	2,504.40	1.34	182,430
11:11:00	2,505.69	2.63	181,653
11:10:10	2,506.59	3.53	181,029
11:09:09	2,504.21	1.15	180,163
11:08:09	2,504.41	1.35	179,472
11:07:09	2,503.89	0.83	178,511
11:06:09	2,503.10	0.04	177,801
11:05:00	2,503.16	0.10	176,997
11:04:09	2,502.49	0.57	176,137
11:03:09	2,502.43	0.63	175,467
11:02:09	2,503.54	0.48	174,094
11:01:09	2,502.98	0.08	173,446
11:00:00	2,504.05	0.99	172,484
10:59:09	2,503.75	0.69	171,443
10:58:09	2,503.99	0.93	170,538
10:57:09	2,506.39	3.33	169,731
10:56:09	2,506.69	3.63	168,844
10:55:00	2,505.58	2.52	168,188
10:54:10	2,505.70	2.64	167,514
10:53:09	2,506.93	3.87	166,630
10:52:09	2,508.48	5.42	165,821
10:51:09	2,509.18	6.12	164,842
10:50:00	2,510.02	6.96	164,121
10:49:00	2,509.82	6.76	163,623
10:48:09	2,509.39	6.33	163,257
10:47:09	2,508.31	5.25	162,538
10:46:09	2,507.22	4.16	161,972
10:45:09	2,507.76	4.70	161,395
10:44:00	2,506.06	3.00	160,598
10:43:00	2,505.69	2.63	160,015
10:42:09	2,505.65	2.59	159,435
10:41:09	2,506.05	2.99	158,794
10:40:09	2,505.48	2.42	157,979
10:39:09	2,505.46	2.40	157,331
10:38:00	2,506.27	3.21	156,652
10:37:09	2,505.19	2.13	156,096
10:36:09	2,505.60	2.54	155,369
10:35:09	2,505.83	2.77	154,611
10:34:09	2,506.66	3.60	153,526
10:33:09	2,508.13	5.07	152,593
10:32:00	2,507.85	4.79	151,578
10:31:09	2,508.53	5.47	150,984
10:30:09	2,508.31	5.25	150,043
10:29:09	2,508.85	5.79	149,215
10:28:09	2,509.43	6.37	147,870
10:27:09	2,509.22	6.16	146,842
10:26:00	2,509.75	6.69	145,690
10:25:09	2,510.09	7.03	144,610
10:24:09	2,512.03	8.97	143,512
10:23:09	2,511.48	8.42	142,578
10:22:09	2,512.69	9.63	141,528
10:21:00	2,512.07	9.01	140,717
10:20:00	2,513.03	9.97	139,907
10:19:09	2,513.30	10.24	139,341
10:18:09	2,513.21	10.15	138,389
10:17:09	2,511.67	8.61	136,987
10:16:09	2,510.83	7.77	136,150
10:15:00	2,509.50	6.44	134,998
10:14:09	2,509.78	6.72	134,413
10:13:09	2,511.72	8.66	133,331
10:12:09	2,511.17	8.11	132,582
10:11:09	2,511.79	8.73	131,536
10:10:09	2,510.85	7.79	130,667
10:09:00	2,511.26	8.20	129,303
10:08:09	2,508.88	5.82	128,262
10:07:09	2,509.27	6.21	127,014
10:06:09	2,508.66	5.60	125,932
10:05:09	2,507.70	4.64	124,517
10:04:09	2,506.51	3.45	123,581
10:03:00	2,506.79	3.73	122,288
10:02:09	2,506.05	2.99	121,464
10:01:09	2,506.57	3.51	120,475
10:00:09	2,507.20	4.14	119,271
09:59:09	2,507.09	4.03	118,084
09:58:00	2,506.58	3.52	116,634
09:57:09	2,508.02	4.96	115,440
09:56:09	2,508.48	5.42	114,008
09:55:09	2,507.34	4.28	112,827
09:54:09	2,504.36	1.30	111,448
09:53:09	2,502.74	0.32	109,352
09:52:00	2,500.34	2.72	107,796
09:51:10	2,499.35	3.71	106,727
09:50:09	2,499.44	3.62	104,917
09:49:09	2,499.65	3.41	103,636
09:48:09	2,498.73	4.33	102,440
09:47:09	2,500.38	2.68	100,940
09:46:00	2,499.59	3.47	98,960
09:45:09	2,499.38	3.68	97,462
09:44:09	2,499.58	3.48	95,512
09:43:09	2,500.08	2.98	93,222
09:42:09	2,501.97	1.09	91,532
09:41:00	2,504.77	1.71	89,578
09:40:10	2,505.16	2.10	87,931
09:39:09	2,504.50	1.44	86,753
09:38:09	2,504.37	1.31	85,238
09:37:09	2,504.11	1.05	83,910
09:36:09	2,505.78	2.72	82,103
09:35:00	2,504.81	1.75	79,913
09:34:09	2,504.89	1.83	78,461
09:33:09	2,503.51	0.45	77,211
09:32:09	2,505.49	2.43	76,035
09:31:09	2,505.98	2.92	74,256
09:30:09	2,507.42	4.36	72,734
09:29:00	2,507.95	4.89	71,369
09:28:09	2,506.94	3.88	70,405
09:27:09	2,507.81	4.75	69,228
09:26:09	2,508.21	5.15	67,806
09:25:09	2,509.06	6.00	66,586
09:24:00	2,508.86	5.80	65,222
09:23:00	2,508.99	5.93	64,029
09:22:09	2,507.98	4.92	62,688
09:21:09	2,506.30	3.24	61,270
09:20:09	2,505.27	2.21	60,032
09:19:09	2,504.57	1.51	58,397
09:18:00	2,503.82	0.76	56,643
09:17:10	2,503.19	0.13	55,283
09:16:09	2,502.57	0.49	53,732
09:15:09	2,501.19	1.87	52,076
09:14:09	2,498.89	4.17	50,024
09:13:09	2,499.46	3.60	47,629
09:12:00	2,500.10	2.96	44,415
09:11:10	2,499.58	3.48	42,962
09:10:09	2,499.72	3.34	40,629
09:09:09	2,498.86	4.20	37,984
09:08:09	2,499.03	4.03	35,513
09:07:09	2,498.13	4.93	33,190
09:06:00	2,499.35	3.71	29,915
09:05:09	2,498.18	4.88	27,648
09:04:09	2,500.03	3.03	24,421
09:03:09	2,500.76	2.30	20,146
09:02:09	2,496.13	6.93	16,970
09:01:09	2,498.94	4.12	13,284
09:00:30	2,499.69	3.37	8,819

지수	전일비	등락률	거래량(천주)	거래대금(백만원)	시가	고가	저가
2,504.67	1.61	0.06%	333,439	7,371,890	2,499.69	2,513.63	2,495.64

더보기

날짜	종가	전일비	등락률	시가	고가	저가	거래량(천주)
24.11.27	2,503.06	17.30	-0.69%	2,518.82	2,526.32	2,498.32	414,339
24.11.26	2,520.36	13.98	-0.55%	2,521.39	2,526.62	2,512.21	441,709
24.11.25	2,534.34	33.10	+1.32%	2,524.11	2,541.76	2,517.98	564,692
24.11.22	2,501.24	20.61	+0.83%	2,493.42	2,511.23	2,492.21	543,518
24.11.21	2,480.63	1.66	-0.07%	2,474.62	2,496.97	2,474.62	451,119
24.11.20	2,482.29	10.34	+0.42%	2,475.76	2,489.15	2,471.79	408,790
24.11.19	2,471.95	2.88	+0.12%	2,469.13	2,479.39	2,465.15	410,856
24.11.18	2,469.07	52.21	+2.16%	2,440.31	2,480.01	2,437.53	443,926
24.11.15	2,416.86	2.00	-0.08%	2,413.05	2,433.18	2,390.56	623,327
24.11.14	2,418.86	1.78	+0.07%	2,430.26	2,441.43	2,410.93	639,990
24.11.13	2,417.08	65.49	-2.64%	2,468.27	2,478.87	2,415.77	619,176
24.11.12	2,482.57	49.09	-1.94%	2,527.94	2,532.44	2,481.53	735,813
24.11.11	2,531.66	29.49	-1.15%	2,562.05	2,562.05	2,525.56	572,197
24.11.08	2,561.15	3.48	-0.14%	2,586.70	2,593.15	2,553.42	448,734
24.11.07	2,564.63	1.12	+0.04%	2,557.23	2,579.81	2,540.48	465,146
24.11.06	2,563.51	13.37	-0.52%	2,591.90	2,592.75	2,544.04	548,506
24.11.05	2,576.88	12.09	-0.47%	2,570.24	2,586.73	2,564.66	310,875
24.11.04	2,588.97	46.61	+1.83%	2,549.04	2,588.97	2,542.68	373,943
24.11.01	2,542.36	13.79	-0.54%	2,542.96	2,559.30	2,536.84	319,849
24.10.31	2,556.15	37.64	-1.45%	2,575.24	2,579.65	2,552.36	406,613
24.10.30	2,593.79	24.01	-0.92%	2,606.99	2,613.47	2,586.88	487,359
24.10.29	2,617.80	5.37	+0.21%	2,606.94	2,617.80	2,595.86	363,290
24.10.28	2,612.43	29.16	+1.13%	2,588.45	2,612.96	2,587.20	333,736
24.10.25	2,583.27	2.24	+0.09%	2,597.44	2,611.27	2,577.00	462,898
24.10.24	2,581.03	18.59	-0.72%	2,591.69	2,600.26	2,578.80	343,098
24.10.23	2,599.62	28.92	+1.12%	2,575.25	2,607.79	2,567.42	352,421
24.10.22	2,570.70	34.22	-1.31%	2,600.87	2,604.16	2,564.46	343,318
24.10.21	2,604.92	11.10	+0.43%	2,600.77	2,618.71	2,594.05	240,675
24.10.18	2,593.82	15.48	-0.59%	2,616.04	2,618.32	2,587.96	265,201
24.10.17	2,609.30	1.06	-0.04%	2,620.74	2,622.71	2,603.52	331,265
24.10.16	2,610.36	23.09	-0.88%	2,606.70	2,622.33	2,601.35	437,553
24.10.15	2,633.45	10.16	+0.39%	2,632.37	2,635.32	2,615.47	438,293
24.10.14	2,623.29	26.38	+1.02%	2,602.63	2,628.54	2,602.63	401,706
24.10.11	2,596.91	2.25	-0.09%	2,612.02	2,621.93	2,594.43	491,276
24.10.10	2,599.16	4.80	+0.19%	2,611.65	2,613.61	2,596.86	618,560
24.10.08	2,594.36	16.02	-0.61%	2,592.65	2,601.96	2,581.79	318,240
24.10.07	2,610.38	40.67	+1.58%	2,579.20	2,611.93	2,561.46	343,671
24.10.04	2,569.71	8.02	+0.31%	2,563.70	2,585.59	2,555.57	414,329