지수/업종

11.28 18:05

지수	전일	331.45	332.32
전일비	등락률	0.87	0.26%
시가/고가/저가		331.60 / 333.27 / 330.89
거래량(천주)	전일동시간대비	102,689	19,080
거래대금(백만원)	전일동시간대비	6,200,567	885,879
연중 최고	등락률	400.00	17.14%
연중 최저	등락률	316.00	4.89%

시간대별 지수

시간	현재가	전일비	거래량
18:05:44	331.45	0.87	102,689
15:32:00	331.45	0.87	98,957
15:31:00	331.45	0.87	98,957
15:30:00	331.40	0.92	94,152
15:29:00	331.40	0.92	94,152
15:28:00	331.40	0.92	94,152
15:27:00	331.40	0.92	94,152
15:26:00	331.40	0.92	94,152
15:25:00	331.40	0.92	94,152
15:24:00	331.40	0.92	94,152
15:23:00	331.40	0.92	94,152
15:22:00	331.40	0.92	94,152
15:21:00	331.40	0.92	94,152
15:20:00	331.40	0.92	94,152
15:19:00	331.18	1.14	93,566
15:18:00	331.39	0.93	93,145
15:17:00	331.25	1.07	92,894
15:16:00	331.36	0.96	92,633
15:15:00	331.36	0.96	92,359
15:14:00	331.34	0.98	92,041
15:13:00	331.26	1.06	91,803
15:12:00	331.25	1.07	91,548
15:11:00	331.18	1.14	91,304
15:10:00	331.27	1.05	91,041
15:09:00	331.26	1.06	90,765
15:08:00	331.30	1.02	90,464
15:07:00	331.34	0.98	90,116
15:06:00	331.17	1.15	89,784
15:05:00	331.19	1.13	89,562
15:04:00	331.28	1.04	89,292
15:03:00	331.41	0.91	88,925
15:02:00	331.25	1.07	88,747
15:01:00	331.45	0.87	88,514
15:00:00	331.29	1.03	88,197
14:59:00	331.26	1.06	87,951
14:58:00	331.41	0.91	87,760
14:57:00	331.41	0.91	87,561
14:56:00	331.56	0.76	87,339
14:55:00	331.41	0.91	87,180
14:54:00	331.38	0.94	86,903
14:53:00	331.37	0.95	86,735
14:52:00	331.52	0.80	86,522
14:51:00	331.34	0.98	86,328
14:50:00	331.44	0.88	86,106
14:49:00	331.64	0.68	85,900
14:48:00	331.42	0.90	85,711
14:47:00	331.66	0.66	85,402
14:46:00	331.62	0.70	85,264
14:45:00	331.82	0.50	85,074
14:44:00	331.69	0.63	84,901
14:43:00	331.79	0.53	84,705
14:42:00	331.61	0.71	84,530
14:41:00	331.76	0.56	84,327
14:40:00	331.54	0.78	84,103
14:39:00	331.70	0.62	83,900
14:38:00	331.54	0.78	83,710
14:37:00	331.63	0.69	83,501
14:36:00	331.77	0.55	83,261
14:35:00	331.56	0.76	82,850
14:34:00	331.44	0.88	82,663
14:33:00	331.32	1.00	82,432
14:32:00	331.22	1.10	82,079
14:31:00	331.24	1.08	81,957
14:30:00	331.25	1.07	81,824
14:29:00	331.23	1.09	81,660
14:28:00	331.26	1.06	81,400
14:27:00	331.16	1.16	81,169
14:26:00	331.35	0.97	80,942
14:25:00	331.19	1.13	80,765
14:24:00	331.30	1.02	80,601
14:23:00	331.13	1.19	80,393
14:22:00	331.36	0.96	80,203
14:21:00	331.18	1.14	79,974
14:20:00	331.16	1.16	79,496
14:19:00	331.42	0.90	79,335
14:18:00	331.26	1.06	79,212
14:17:00	331.13	1.19	79,035
14:16:00	331.14	1.18	78,868
14:15:00	331.37	0.95	78,711
14:14:00	331.40	0.92	78,581
14:13:00	331.38	0.94	78,437
14:12:00	331.22	1.10	78,327
14:11:00	331.26	1.06	78,183
14:10:00	331.65	0.67	77,993
14:09:00	331.45	0.87	77,819
14:08:00	331.46	0.86	77,702
14:07:00	331.67	0.65	77,584
14:06:00	331.46	0.86	77,471
14:05:00	331.67	0.65	77,325
14:04:00	331.45	0.87	77,127
14:03:00	331.60	0.72	77,010
14:02:00	331.47	0.85	76,922
14:01:00	331.41	0.91	76,807
14:00:00	331.44	0.88	76,679
13:59:00	331.35	0.97	76,549
13:58:00	331.51	0.81	76,436
13:57:00	331.70	0.62	76,289
13:56:00	331.65	0.67	76,071
13:55:00	331.36	0.96	75,967
13:54:00	331.49	0.83	75,842
13:53:00	331.43	0.89	75,636
13:52:00	331.55	0.77	75,367
13:51:00	331.55	0.77	75,208
13:50:00	331.55	0.77	75,048
13:49:00	331.42	0.90	74,918
13:48:00	331.66	0.66	74,780
13:47:00	331.52	0.80	74,622
13:46:00	331.41	0.91	74,236
13:45:00	331.51	0.81	74,106
13:44:00	331.40	0.92	73,988
13:43:00	331.52	0.80	73,857
13:42:00	331.56	0.76	73,755
13:41:00	331.60	0.72	73,574
13:40:00	331.58	0.74	73,452
13:39:00	331.68	0.64	73,299
13:38:00	331.60	0.72	73,114
13:37:00	331.34	0.98	72,905
13:36:00	331.70	0.62	72,646
13:35:00	331.34	0.98	72,121
13:34:00	331.25	1.07	71,972
13:33:00	331.34	0.98	71,681
13:32:00	331.38	0.94	71,555
13:31:00	331.59	0.73	71,436
13:30:00	331.51	0.81	71,307
13:29:00	331.42	0.90	71,186
13:28:00	331.25	1.07	71,029
13:27:00	331.34	0.98	70,919
13:26:00	331.19	1.13	70,734
13:25:00	331.42	0.90	70,404
13:24:00	331.37	0.95	70,289
13:23:00	331.40	0.92	70,148
13:22:00	331.41	0.91	70,030
13:21:00	331.60	0.72	69,917
13:20:00	331.56	0.76	69,823
13:19:00	331.47	0.85	69,726
13:18:00	331.59	0.73	69,626
13:17:00	331.57	0.75	69,504
13:16:00	331.56	0.76	69,401
13:15:00	331.32	1.00	69,232
13:14:00	331.31	1.01	69,103
13:13:00	331.53	0.79	68,996
13:12:00	331.40	0.92	68,904
13:11:00	331.36	0.96	68,757
13:10:00	331.50	0.82	68,659
13:09:00	331.31	1.01	68,557
13:08:00	331.49	0.83	68,461
13:07:00	331.53	0.79	68,373
13:06:00	331.35	0.97	68,270
13:05:00	331.46	0.86	68,163
13:04:00	331.31	1.01	68,032
13:03:00	331.55	0.77	67,816
13:02:00	331.56	0.76	67,710
13:01:00	331.56	0.76	67,608
13:00:00	331.46	0.86	67,520
12:59:00	331.57	0.75	67,448
12:58:00	331.51	0.81	67,345
12:57:01	331.47	0.85	67,264
12:56:00	331.41	0.91	67,162
12:55:00	331.31	1.01	67,084
12:54:00	331.54	0.78	67,011
12:53:00	331.66	0.66	66,922
12:52:00	331.59	0.73	66,751
12:51:00	331.49	0.83	66,637
12:50:00	331.54	0.78	66,558
12:49:00	331.52	0.80	66,434
12:48:00	331.55	0.77	66,362
12:47:00	331.57	0.75	66,275
12:46:00	331.73	0.59	66,195
12:45:00	331.64	0.68	66,095
12:44:00	331.68	0.64	66,006
12:43:00	331.72	0.60	65,889
12:42:00	331.76	0.56	65,763
12:41:00	331.84	0.48	65,587
12:40:00	331.71	0.61	65,466
12:39:00	331.82	0.50	65,330
12:38:00	331.68	0.64	65,186
12:37:00	331.58	0.74	65,095
12:36:00	331.68	0.64	65,011
12:35:00	331.65	0.67	64,918
12:34:00	331.69	0.63	64,837
12:33:01	331.71	0.61	64,756
12:32:00	331.65	0.67	64,633
12:31:00	331.31	1.01	64,382
12:30:00	331.50	0.82	64,278
12:29:00	331.55	0.77	63,943
12:28:00	331.65	0.67	63,847
12:27:00	331.35	0.97	63,667
12:26:00	331.24	1.08	63,383
12:25:00	331.41	0.91	63,267
12:24:00	331.35	0.97	63,116
12:23:00	331.22	1.10	62,719
12:22:00	331.52	0.80	62,481
12:21:00	331.40	0.92	62,338
12:20:00	331.41	0.91	62,246
12:19:00	331.62	0.70	62,137
12:18:00	331.63	0.69	62,014
12:17:00	331.74	0.58	61,632

시간	현재가	전일비	거래량
12:15:00	331.91	0.41	61,403
12:14:00	331.94	0.38	61,264
12:13:00	331.86	0.46	61,135
12:12:00	331.88	0.44	60,984
12:11:00	331.92	0.40	60,856
12:10:00	331.75	0.57	60,731
12:09:00	331.73	0.59	60,644
12:08:00	331.98	0.34	60,560
12:07:00	331.89	0.43	60,435
12:06:00	332.01	0.31	60,337
12:05:00	331.96	0.36	60,228
12:04:00	332.17	0.15	60,031
12:03:00	332.34	0.02	59,804
12:02:00	332.32	0.00	59,594
12:01:00	332.46	0.14	59,449
12:00:00	332.20	0.12	59,298
11:59:00	332.41	0.09	59,208
11:58:00	332.39	0.07	59,123
11:57:00	332.11	0.21	58,950
11:56:00	332.22	0.10	58,853
11:55:00	331.98	0.34	58,722
11:54:00	332.16	0.16	58,613
11:53:00	332.04	0.28	58,435
11:52:00	332.28	0.04	58,322
11:51:00	332.03	0.29	58,146
11:50:00	331.69	0.63	57,930
11:49:00	331.75	0.57	57,844
11:48:00	331.90	0.42	57,738
11:47:00	331.87	0.45	57,643
11:46:00	331.86	0.46	57,526
11:45:00	331.87	0.45	57,434
11:44:00	331.88	0.44	57,306
11:43:00	331.90	0.42	57,196
11:42:00	331.92	0.40	56,951
11:41:00	331.66	0.66	56,697
11:40:00	331.68	0.64	56,555
11:39:00	331.83	0.49	56,397
11:38:00	331.86	0.46	56,270
11:37:00	331.71	0.61	56,165
11:36:00	331.85	0.47	56,015
11:35:00	331.69	0.63	55,873
11:34:00	331.31	1.01	55,329
11:33:00	331.42	0.90	55,188
11:32:00	331.50	0.82	55,067
11:31:00	331.41	0.91	54,948
11:30:00	331.19	1.13	54,794
11:29:00	331.37	0.95	54,679
11:28:00	331.21	1.11	54,560
11:27:00	331.37	0.95	54,384
11:26:00	331.36	0.96	54,272
11:25:00	331.29	1.03	54,138
11:24:00	331.42	0.90	54,017
11:23:00	331.52	0.80	53,890
11:22:00	331.67	0.65	53,761
11:21:00	331.64	0.68	53,568
11:20:00	331.76	0.56	53,366
11:19:00	331.66	0.66	53,055
11:18:00	331.66	0.66	52,894
11:17:00	331.24	1.08	52,568
11:16:00	331.53	0.79	52,362
11:15:00	331.35	0.97	52,179
11:14:00	331.59	0.73	52,036
11:13:00	331.76	0.56	51,782
11:12:00	331.79	0.53	51,575
11:11:00	331.80	0.52	51,336
11:10:01	331.84	0.48	51,125
11:09:00	331.63	0.69	50,677
11:08:00	331.52	0.80	50,329
11:07:00	331.42	0.90	49,846
11:06:00	331.41	0.91	49,645
11:05:00	331.31	1.01	49,306
11:04:00	331.51	0.81	48,819
11:03:00	331.44	0.88	48,586
11:02:00	331.51	0.81	47,727
11:01:00	331.44	0.88	47,514
11:00:00	331.60	0.72	47,320
10:59:00	331.52	0.80	46,776
10:58:00	331.85	0.47	46,332
10:57:00	331.91	0.41	45,920
10:56:00	331.88	0.44	45,711
10:55:00	331.90	0.42	45,567
10:54:00	331.99	0.33	45,399
10:53:00	332.20	0.12	45,209
10:52:00	332.36	0.04	45,003
10:51:00	332.42	0.10	44,588
10:50:00	332.54	0.22	44,287
10:49:00	332.51	0.19	44,076
10:48:00	332.51	0.19	43,857
10:47:00	332.32	0.00	43,604
10:46:00	332.24	0.08	43,466
10:45:00	332.15	0.17	43,241
10:44:00	331.97	0.35	43,008
10:43:00	331.95	0.37	42,779
10:42:00	331.94	0.38	42,561
10:41:00	332.02	0.30	42,305
10:40:00	331.83	0.49	42,123
10:39:00	332.08	0.24	41,931
10:38:00	332.03	0.29	41,741
10:37:00	331.93	0.39	41,556
10:36:00	331.83	0.49	41,305
10:35:00	332.00	0.32	41,094
10:34:00	332.04	0.28	40,611
10:33:00	332.05	0.27	40,374
10:32:00	332.20	0.12	40,129
10:31:00	332.51	0.19	39,845
10:30:00	332.25	0.07	39,599
10:29:00	332.29	0.03	39,430
10:28:00	332.32	0.00	38,946
10:27:00	332.47	0.15	38,603
10:26:00	332.50	0.18	38,362
10:25:00	332.52	0.20	38,192
10:24:00	332.95	0.63	37,865
10:23:00	332.97	0.65	37,679
10:22:00	332.83	0.51	37,462
10:21:00	332.92	0.60	37,248
10:20:00	333.06	0.74	37,036
10:19:00	332.89	0.57	36,812
10:18:00	332.93	0.61	36,581
10:17:00	332.83	0.51	36,037
10:16:00	332.67	0.35	35,775
10:15:00	332.52	0.20	35,561
10:14:00	332.55	0.23	35,203
10:13:00	332.72	0.40	34,995
10:12:00	332.89	0.57	34,758
10:11:00	332.92	0.60	34,478
10:10:00	332.88	0.56	34,260
10:09:00	332.80	0.48	33,947
10:08:00	332.41	0.09	33,639
10:07:00	332.36	0.04	33,385
10:06:00	332.33	0.01	33,115
10:05:00	332.25	0.07	32,738
10:04:00	332.09	0.23	32,480
10:03:00	332.19	0.13	32,293
10:02:00	332.24	0.08	32,059
10:01:00	332.10	0.22	31,763
10:00:00	332.21	0.11	31,544
09:59:00	332.37	0.05	31,323
09:58:00	332.30	0.02	30,987
09:57:00	332.50	0.18	30,591
09:56:00	332.51	0.19	30,285
09:55:00	332.25	0.07	29,904
09:54:00	331.76	0.56	29,352
09:53:00	331.43	0.89	28,931
09:52:00	331.26	1.06	28,655
09:51:00	331.08	1.24	28,413
09:50:00	331.21	1.11	28,147
09:49:00	331.23	1.09	27,873
09:48:00	331.05	1.27	27,331
09:47:00	331.35	0.97	26,940
09:46:00	331.17	1.15	26,513
09:45:00	331.16	1.16	26,173
09:44:00	331.09	1.23	25,574
09:43:00	331.41	0.91	25,099
09:42:00	331.40	0.92	24,703
09:41:00	331.94	0.38	24,271
09:40:00	331.87	0.45	23,845
09:39:00	331.84	0.48	23,508
09:38:00	331.91	0.41	23,164
09:37:00	331.81	0.51	22,852
09:36:00	332.00	0.32	22,511
09:35:00	332.05	0.27	21,934
09:34:00	332.05	0.27	21,609
09:33:00	331.92	0.40	21,319
09:32:00	332.29	0.03	20,816
09:31:00	332.31	0.01	20,119
09:30:00	332.20	0.12	19,719
09:29:00	332.54	0.22	19,278
09:28:00	332.53	0.21	18,768
09:27:00	332.44	0.12	18,388
09:26:00	332.71	0.39	17,911
09:25:00	332.70	0.38	17,386
09:24:00	332.63	0.31	16,894
09:23:00	332.63	0.31	16,441
09:22:00	332.40	0.08	15,797
09:21:00	332.32	0.00	15,131
09:20:00	332.08	0.24	14,693
09:19:00	332.02	0.30	14,099
09:18:00	331.95	0.37	13,610
09:17:01	331.91	0.41	12,976
09:16:00	331.63	0.69	12,499
09:15:00	331.62	0.70	12,097
09:14:00	331.14	1.18	11,480
09:13:00	331.34	0.98	10,955
09:12:00	331.34	0.98	10,512
09:11:00	331.35	0.97	10,063
09:10:00	331.15	1.17	9,380
09:09:00	331.18	1.14	8,779
09:08:00	331.22	1.10	8,119
09:07:00	331.09	1.23	7,428
09:06:00	331.24	1.08	6,614
09:05:00	331.30	1.02	5,789
09:04:00	331.89	0.43	4,876
09:03:00	331.72	0.60	4,177
09:02:00	331.22	1.10	3,366
09:01:00	331.48	0.84	2,417
09:00:30	331.60	0.72	1,778

지수	전일비	등락률	거래량(천주)	거래대금(백만원)	시가	고가	저가
331.45	0.87	0.26%	102,689	6,200,567	331.60	333.27	330.89

더보기

날짜	종가	전일비	등락률	시가	고가	저가	거래량(천주)
24.11.27	332.32	3.28	-0.98%	334.85	335.63	331.56	121,769
24.11.26	335.60	1.03	-0.31%	334.79	336.16	334.08	133,015
24.11.25	336.63	4.27	+1.28%	335.66	337.81	334.14	213,359
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