종가 | 고가 | 저가 | |||||
|---|---|---|---|---|---|---|---|
| 1,340.0 | 1,377.0 | 1,335.0 | 0.0 | 0.00% | 0 | ||
| 3,725.0 | 3,791.0 | 3,720.0 | -86.0 | -2.26% | 143.3K | ||
| 9,678.0 | 9,791.0 | 9,651.0 | -80.0 | -0.82% | 70.1K | ||
| 4,755.0 | 4,834.0 | 4,720.0 | +10.0 | +0.21% | 6.65M | ||
| 1,306.0 | 1,314.0 | 1,298.5 | +1.0 | +0.08% | 2.13M | ||
| 6,556.0 | 6,614.0 | 6,490.0 | 0.0 | 0.00% | 0 | ||
| 3,381.0 | 3,416.0 | 3,336.0 | 0.0 | 0.00% | 0 | ||
| 4,147.0 | 4,259.0 | 4,122.0 | 0.0 | 0.00% | 0 | ||
| 2,535.5 | 2,563.0 | 2,525.5 | -30.5 | -1.19% | 206.1K | ||
| 46,730.0 | 47,210.0 | 45,950.0 | +930.0 | +2.03% | 3.54M | ||
| 3,339.0 | 3,414.0 | 3,290.0 | +36.0 | +1.09% | 6.81M | ||
| 5,938.0 | 5,982.0 | 5,910.0 | -38.0 | -0.64% | 564.8K | ||
| 5,175.0 | 5,240.0 | 5,134.0 | -84.0 | -1.60% | 84.5K | ||
| 1,971.5 | 2,016.5 | 1,969.0 | 0.0 | 0.00% | 0 | ||
| 10,580.0 | 10,615.0 | 10,100.0 | 0.0 | 0.00% | 0 | ||
| 349.9 | 350.2 | 345.6 | -5.9 | -1.66% | 7.75M | ||
| 4,077.0 | 4,123.0 | 4,069.0 | 0.0 | 0.00% | 0 | ||
| 16,430.0 | 16,650.0 | 16,180.0 | +25.0 | +0.15% | 132.2K | ||
| 981.4 | 991.8 | 964.0 | -2.7 | -0.27% | 1.57M | ||
| 5,826.0 | 6,004.0 | 5,769.0 | +196.0 | +3.48% | 26.03M | ||
| 2,338.5 | 2,346.5 | 2,305.0 | -14.5 | -0.62% | 404.7K | ||
| 3,744.0 | 3,801.0 | 3,724.0 | -49.0 | -1.29% | 466.2K | ||
| 2,425.0 | 2,448.0 | 2,420.0 | -22.0 | -0.90% | 222K | ||
| 1,482.0 | 1,502.0 | 1,482.0 | 0.0 | 0.00% | 0 | ||
| 2,838.0 | 2,884.5 | 2,831.0 | -55.0 | -1.90% | 907.9K | ||
| 4,095.0 | 4,125.0 | 4,075.0 | -15.0 | -0.36% | 61.4K | ||
| 402.0 | 407.0 | 396.0 | +4.0 | +1.01% | 1.83M | ||
| 7,071.0 | 7,099.0 | 7,009.0 | -24.0 | -0.34% | 1.36M | ||
| 6,202.0 | 6,318.0 | 6,187.0 | 0.0 | 0.00% | 0 | ||
| 2,997.5 | 3,063.0 | 2,812.5 | +132.0 | +4.61% | 2.93M | ||
| 2,491.0 | 2,511.5 | 2,409.0 | 0.0 | 0.00% | 0 | ||
| 308.4 | 313.5 | 307.5 | -10.2 | -3.20% | 5.85M | ||
| 4,020.0 | 4,050.0 | 3,981.0 | -4.0 | -0.10% | 221.9K | ||
| 4,952.0 | 4,973.0 | 4,926.0 | -40.0 | -0.80% | 228.1K | ||
| 6,051.0 | 6,061.0 | 6,006.0 | -49.0 | -0.80% | 301.9K | ||
| 7,043.0 | 7,062.0 | 6,818.0 | +234.0 | +3.44% | 1.49M | ||
| 1,054.5 | 1,066.0 | 1,044.5 | 0.0 | 0.00% | 0 | ||
| 1,719.0 | 1,727.0 | 1,700.0 | -11.0 | -0.64% | 2.07M | ||
| 3,635.0 | 3,651.0 | 3,611.0 | -14.0 | -0.38% | 393.3K | ||
| 5,716.0 | 5,757.0 | 5,703.0 | -16.0 | -0.28% | 1.1M | ||
| 5,207.0 | 5,277.0 | 5,204.0 | -59.0 | -1.12% | 82.1K | ||
| 1,264.0 | 1,264.5 | 1,251.0 | -5.5 | -0.43% | 3.69M | ||
| 4,569.0 | 4,609.0 | 4,533.0 | -15.0 | -0.33% | 655.6K | ||
| 2,725.0 | 2,807.5 | 2,709.0 | -33.5 | -1.21% | 1.03M | ||
| 2,578.0 | 2,595.0 | 2,557.5 | -29.0 | -1.11% | 951.1K | ||
| 5,716.0 | 5,749.0 | 5,642.0 | +9.0 | +0.16% | 137.7K | ||
| 1,832.0 | 1,833.0 | 1,796.5 | +6.0 | +0.33% | 2.49M | ||
| 2,132.5 | 2,136.0 | 2,110.5 | +2.0 | +0.09% | 159.1K | ||
| 1,990.5 | 2,033.0 | 1,928.0 | -49.5 | -2.43% | 2.83M | ||
| 2,698.0 | 2,728.5 | 2,690.0 | 0.0 | 0.00% | 0 | ||
| 2,523.0 | 2,529.5 | 2,508.5 | -21.5 | -0.84% | 665.4K | ||
| 3,763.0 | 3,792.0 | 3,748.0 | 0.0 | 0.00% | 0 | ||
| 3,917.0 | 3,928.0 | 3,882.0 | +14.0 | +0.36% | 193K | ||
| 3,371.0 | 3,475.0 | 3,340.0 | 0.0 | 0.00% | 0 | ||
| 5,070.0 | 5,150.0 | 5,024.0 | -54.0 | -1.05% | 448.9K | ||
| 1,917.5 | 1,955.0 | 1,898.0 | 0.0 | 0.00% | 0 | ||
| 7,043.0 | 7,250.0 | 7,042.0 | 0.0 | 0.00% | 0 | ||
| 8,572.0 | 8,675.0 | 8,512.0 | -103.0 | -1.19% | 390.4K | ||
| 1,536.5 | 1,557.0 | 1,523.0 | -32.0 | -2.04% | 1.64M | ||
| 4,806.0 | 4,916.0 | 4,806.0 | 0.0 | 0.00% | 0 | ||
| 1,875.5 | 1,877.0 | 1,831.0 | +35.5 | +1.93% | 202.3K | ||
| 4,955.0 | 4,988.0 | 4,935.0 | -70.0 | -1.39% | 246.2K | ||
| 20,635.0 | 20,825.0 | 20,325.0 | 0.0 | 0.00% | 0 | ||
| 10,585.0 | 10,815.0 | 10,540.0 | -160.0 | -1.49% | 606.9K | ||
| 2,938.5 | 2,949.5 | 2,921.0 | -4.0 | -0.14% | 47.9K | ||
| 1,600.5 | 1,623.5 | 1,597.0 | 0.0 | 0.00% | 0 | ||
| 2,138.0 | 2,145.5 | 2,116.5 | -1.0 | -0.05% | 736.3K | ||
| 1,171.5 | 1,179.0 | 1,159.5 | 0.0 | 0.00% | 243.3K | ||
| 4,370.0 | 4,434.0 | 4,352.0 | 0.0 | 0.00% | 0 | ||
| 1,888.5 | 1,918.5 | 1,884.0 | 0.0 | 0.00% | 0 | ||
| 2,643.0 | 2,645.0 | 2,610.0 | +7.5 | +0.28% | 543.7K | ||
| 2,748.0 | 2,761.0 | 2,727.0 | -24.5 | -0.88% | 2.29M | ||
| 345.2 | 347.4 | 340.0 | -1.2 | -0.35% | 426K | ||
| 1,343.0 | 1,348.5 | 1,336.5 | +1.0 | +0.07% | 252.8K | ||
| 1,704.0 | 1,711.0 | 1,697.0 | -0.5 | -0.03% | 149.2K | ||
| 404.1 | 406.9 | 399.6 | +0.5 | +0.12% | 3.07M | ||
| 1,750.0 | 1,764.5 | 1,739.0 | -15.0 | -0.85% | 102.4K | ||
| 807.6 | 808.2 | 798.0 | +3.6 | +0.45% | 254.6K | ||
| 6,414.0 | 6,482.0 | 6,381.0 | +31.0 | +0.49% | 322.8K | ||
| 5,115.0 | 5,128.0 | 5,065.0 | -20.0 | -0.39% | 253.9K | ||
| 2,845.5 | 2,883.0 | 2,730.0 | 0.0 | 0.00% | 0 | ||
| 4,502.0 | 4,578.0 | 4,475.0 | -138.0 | -2.97% | 373.7K | ||
| 1,208.0 | 1,211.5 | 1,196.5 | +4.5 | +0.37% | 324.7K | ||
| 1,526.5 | 1,530.5 | 1,506.0 | +3.5 | +0.23% | 651.2K | ||
| 3,126.0 | 3,127.0 | 3,094.0 | +10.0 | +0.32% | 808.8K | ||
| 4,902.0 | 4,912.0 | 4,826.0 | +92.0 | +1.91% | 3.94M | ||
| 3,002.0 | 3,063.0 | 2,944.0 | 0.0 | 0.00% | 0 | ||
| 3,607.0 | 3,623.0 | 3,559.0 | +48.0 | +1.35% | 701.3K | ||
| 4,643.0 | 4,646.0 | 4,565.0 | -9.0 | -0.19% | 828.3K | ||
| 569.2 | 575.9 | 567.9 | -4.0 | -0.70% | 448.7K | ||
| 1,195.5 | 1,197.0 | 1,180.5 | -5.0 | -0.42% | 290K | ||
| 3,127.0 | 3,137.0 | 3,105.0 | +2.0 | +0.06% | 215.7K | ||
| 1,940.5 | 2,000.0 | 1,939.5 | 0.0 | 0.00% | 0 | ||
| 3,367.0 | 3,488.0 | 3,367.0 | 0.0 | 0.00% | 0 | ||
| 5,831.0 | 5,863.0 | 5,704.0 | +18.0 | +0.31% | 1.32M | ||
| 2,026.0 | 2,096.0 | 2,020.5 | 0.0 | 0.00% | 0 | ||
| 4,234.0 | 4,234.0 | 4,160.0 | +38.0 | +0.91% | 498.4K | ||
| 5,973.0 | 6,047.0 | 5,971.0 | 0.0 | 0.00% | 0 | ||
| 11,490.0 | 11,545.0 | 11,185.0 | +95.0 | +0.83% | 139.4K | ||
| 5,965.0 | 6,010.0 | 5,931.0 | +15.0 | +0.25% | 993K | ||
| 3,812.0 | 3,834.0 | 3,798.0 | +19.0 | +0.50% | 139.3K | ||
| 2,548.5 | 2,568.5 | 2,520.5 | +3.0 | +0.12% | 194.4K | ||
| 1,431.0 | 1,458.0 | 1,430.0 | +5.5 | +0.39% | 1.65M | ||
| 5,245.0 | 5,260.0 | 4,896.0 | +351.0 | +7.17% | 7.8M | ||
| 6,489.0 | 6,590.0 | 6,433.0 | -121.0 | -1.83% | 450.3K | ||
| 1,844.5 | 1,849.5 | 1,830.0 | +8.5 | +0.46% | 225.1K | ||
| 3,166.0 | 3,201.0 | 3,157.0 | -8.0 | -0.25% | 250.8K | ||
| 6,145.0 | 6,316.0 | 6,120.0 | -199.0 | -3.14% | 208.6K | ||
| 6,329.0 | 6,401.0 | 6,301.0 | +37.0 | +0.59% | 1.78M | ||
| 6,163.0 | 6,250.0 | 6,128.0 | 0.0 | 0.00% | 0 | ||
| 3,436.0 | 3,439.0 | 3,421.0 | -4.0 | -0.12% | 685.8K | ||
| 6,328.0 | 6,436.0 | 6,265.0 | -3.0 | -0.05% | 194.4K | ||
| 44,040.0 | 44,040.0 | 42,620.0 | 0.0 | 0.00% | 0 | ||
| 6,470.0 | 6,596.0 | 6,456.0 | -3.0 | -0.05% | 1.35M | ||
| 5,827.0 | 5,922.0 | 5,827.0 | 0.0 | 0.00% | 0 | ||
| 3,860.0 | 3,981.0 | 3,860.0 | 0.0 | 0.00% | 0 | ||
| 6,082.0 | 6,138.0 | 6,061.0 | -2.0 | -0.03% | 483.8K | ||
| 2,661.0 | 2,699.0 | 2,642.0 | 0.0 | 0.00% | 0 | ||
| 3,331.0 | 3,335.0 | 3,290.0 | +7.0 | +0.21% | 2.07M | ||
| 5,355.0 | 5,433.0 | 5,325.0 | +48.0 | +0.90% | 2.8M | ||
| 2,859.5 | 2,891.0 | 2,848.5 | -37.0 | -1.28% | 778.2K | ||
| 7,442.0 | 7,535.0 | 7,356.0 | +54.0 | +0.73% | 227.5K | ||
| 1,960.5 | 1,998.0 | 1,958.5 | 0.0 | 0.00% | 0 | ||
| 2,020.5 | 2,023.0 | 1,985.0 | -6.5 | -0.32% | 1.75M | ||
| 2,861.0 | 2,960.0 | 2,855.0 | 0.0 | 0.00% | 0 | ||
| 3,065.0 | 3,081.0 | 3,052.0 | -7.0 | -0.23% | 65K | ||
| 1,709.0 | 1,718.0 | 1,693.5 | -4.5 | -0.26% | 161.1K | ||
| 3,723.0 | 3,756.0 | 3,672.0 | +22.0 | +0.59% | 85.8K | ||
| 4,348.0 | 4,450.0 | 4,342.0 | 0.0 | 0.00% | 0 | ||
| 152.7 | 153.5 | 152.2 | -0.4 | -0.26% | 57.74M | ||
| 1,155.5 | 1,175.5 | 1,152.0 | -20.0 | -1.70% | 1.02M | ||
| 1,002.0 | 1,005.0 | 993.2 | +1.0 | +0.10% | 204.9K | ||
| 3,251.0 | 3,274.0 | 3,233.0 | -74.0 | -2.23% | 5.02M | ||
| 1,763.0 | 1,799.0 | 1,750.0 | 0.0 | 0.00% | 0 | ||
| 2,614.0 | 2,624.0 | 2,595.0 | +32.0 | +1.24% | 3.36M | ||
| 1,680.0 | 1,688.5 | 1,670.0 | -2.0 | -0.12% | 190.2K | ||
| 5,691.0 | 5,712.0 | 5,626.0 | -41.0 | -0.72% | 150.7K | ||
| 2,302.0 | 2,314.5 | 2,264.0 | -8.0 | -0.35% | 2.43M | ||
| 1,619.0 | 1,635.0 | 1,617.5 | -16.5 | -1.01% | 836.5K | ||
| 4,434.0 | 4,474.0 | 4,386.0 | -7.0 | -0.16% | 187.7K | ||
| 644.9 | 660.0 | 642.6 | -20.2 | -3.04% | 21.59M | ||
| 2,031.0 | 2,062.0 | 1,990.0 | -2.5 | -0.12% | 2.85M | ||
| 600.2 | 606.3 | 597.3 | 0.0 | 0.00% | 0 | ||
| 2,197.0 | 2,223.5 | 2,193.0 | -41.0 | -1.83% | 177.1K | ||
| 2,702.5 | 2,730.0 | 2,661.0 | +15.5 | +0.58% | 174.8K | ||
| 2,765.0 | 2,801.5 | 2,761.0 | -18.0 | -0.65% | 416.6K | ||
| 850.3 | 856.0 | 847.7 | +1.3 | +0.15% | 973.3K | ||
| 1,953.5 | 1,981.0 | 1,950.5 | 0.0 | 0.00% | 0 | ||
| 2,846.5 | 2,891.5 | 2,829.5 | +4.5 | +0.16% | 12.97M | ||
| 2,549.0 | 2,592.5 | 2,548.0 | -44.5 | -1.72% | 671.3K | ||
| 1,850.5 | 1,867.5 | 1,849.5 | -16.0 | -0.86% | 454.3K | ||
| 5,604.0 | 5,635.0 | 5,526.0 | -33.0 | -0.59% | 263.1K | ||
| 1,888.0 | 1,909.0 | 1,871.0 | -0.5 | -0.03% | 1.19M | ||
| 7,150.0 | 7,286.0 | 7,141.0 | -136.0 | -1.87% | 228.5K | ||
| 24,780.0 | 25,245.0 | 24,610.0 | -210.0 | -0.84% | 2.52M | ||
| 6,276.0 | 6,400.0 | 6,275.0 | -172.0 | -2.67% | 204.1K | ||
| 1,933.0 | 1,965.5 | 1,933.0 | 0.0 | 0.00% | 0 | ||
| 5,572.0 | 5,641.0 | 5,520.0 | +36.0 | +0.65% | 3.5M | ||
| 1,632.5 | 1,646.0 | 1,620.0 | 0.0 | 0.00% | 0 | ||
| 13,405.0 | 13,830.0 | 13,350.0 | 0.0 | 0.00% | 0 | ||
| 9,704.0 | 9,862.0 | 9,690.0 | -132.0 | -1.34% | 217.4K | ||
| 1,662.5 | 1,669.5 | 1,649.0 | +7.5 | +0.45% | 222.8K | ||
| 2,212.5 | 2,258.5 | 2,212.5 | 0.0 | 0.00% | 0 | ||
| 530.6 | 543.2 | 530.4 | 0.0 | 0.00% | 0 | ||
| 6,195.0 | 6,271.0 | 6,166.0 | -54.0 | -0.86% | 2.02M | ||
| 6,443.0 | 6,461.0 | 6,289.0 | +91.0 | +1.43% | 101.8K | ||
| 36,130.0 | 36,980.0 | 35,910.0 | -1,070.0 | -2.88% | 763.6K | ||
| 2,590.5 | 2,605.0 | 2,563.5 | +13.5 | +0.52% | 668.7K | ||
| 6,524.0 | 6,611.0 | 6,503.0 | -32.0 | -0.49% | 106.4K | ||
| 6,030.0 | 6,051.0 | 5,955.0 | -23.0 | -0.38% | 155.4K | ||
| 5,034.0 | 5,079.0 | 4,890.0 | +77.0 | +1.55% | 845.9K | ||
| 2,864.0 | 2,911.5 | 2,851.0 | 0.0 | 0.00% | 0 | ||
| 19,700.0 | 19,715.0 | 18,945.0 | +245.0 | +1.26% | 136.1K | ||
| 2,373.5 | 2,391.0 | 2,356.0 | +4.5 | +0.19% | 179.8K | ||
| 5,456.0 | 5,580.0 | 5,432.0 | -104.0 | -1.87% | 312.3K | ||
| 6,773.0 | 6,851.0 | 6,705.0 | -13.0 | -0.19% | 2.35M | ||
| 74,950.0 | 74,960.0 | 73,520.0 | -590.0 | -0.78% | 474.5K | ||
| 3,770.0 | 3,814.0 | 3,766.0 | -70.0 | -1.82% | 112.5K | ||
| 9,907.0 | 10,180.0 | 9,870.0 | -79.0 | -0.79% | 1.34M | ||
| 1,214.0 | 1,234.0 | 1,214.0 | +1.0 | +0.08% | 226.9K | ||
| 1,545.5 | 1,556.0 | 1,540.0 | 0.0 | 0.00% | 0 | ||
| 3,696.0 | 3,767.0 | 3,648.0 | -82.0 | -2.17% | 11.32M | ||
| 1,374.0 | 1,382.0 | 1,364.5 | -9.0 | -0.65% | 341.5K | ||
| 3,193.0 | 3,266.0 | 3,180.0 | 0.0 | 0.00% | 0 | ||
| 2,605.5 | 2,625.0 | 2,583.5 | -51.0 | -1.92% | 3.02M | ||
| 2,606.5 | 2,606.5 | 2,573.5 | -12.5 | -0.48% | 374.8K | ||
| 2,530.0 | 2,553.0 | 2,522.0 | -58.5 | -2.26% | 1.72M | ||
| 4,864.0 | 4,891.0 | 4,801.0 | -15.0 | -0.31% | 706.2K | ||
| 62,440.0 | 62,500.0 | 61,520.0 | 0.0 | 0.00% | 0 | ||
| 4,146.0 | 4,165.0 | 3,975.0 | 0.0 | 0.00% | 0 | ||
| 1,558.0 | 1,589.0 | 1,551.5 | -41.0 | -2.56% | 709.9K | ||
| 1,095.5 | 1,119.0 | 1,089.0 | 0.0 | 0.00% | 0 | ||
| 2,656.5 | 2,662.0 | 2,591.5 | -3.0 | -0.11% | 418.8K | ||
| 9,651.0 | 9,929.0 | 9,615.0 | -237.0 | -2.40% | 1.68M | ||
| 4,483.0 | 4,488.0 | 4,374.0 | +65.0 | +1.47% | 883.1K | ||
| 10,590.0 | 10,720.0 | 10,550.0 | -60.0 | -0.56% | 194.4K | ||
| 2,590.0 | 2,615.0 | 2,579.0 | -17.5 | -0.67% | 1.24M | ||
| 1,549.0 | 1,580.5 | 1,547.0 | +5.0 | +0.32% | 882.2K | ||
| 66,920.0 | 67,030.0 | 66,200.0 | +30.0 | +0.04% | 549.3K | ||
| 71,430.0 | 71,540.0 | 69,600.0 | +930.0 | +1.32% | 84.5K | ||
| 4,672.0 | 4,758.0 | 4,560.0 | 0.0 | 0.00% | 0 | ||
| 2,072.0 | 2,081.0 | 2,065.5 | +2.5 | +0.12% | 180.1K | ||
| 3,651.0 | 3,693.0 | 3,612.0 | 0.0 | 0.00% | 0 | ||
| 1,178.5 | 1,179.0 | 1,170.5 | -3.0 | -0.25% | 855.3K | ||
| 3,867.0 | 3,916.0 | 3,730.0 | +117.0 | +3.12% | 4.6M | ||
| 29,285.0 | 29,335.0 | 28,965.0 | -205.0 | -0.70% | 217.7K | ||
| 3,816.0 | 3,852.0 | 3,803.0 | -38.0 | -0.99% | 381.8K | ||
| 8,170.0 | 8,233.0 | 8,132.0 | -130.0 | -1.57% | 3.67M | ||
| 2,386.0 | 2,419.5 | 2,368.5 | -34.0 | -1.40% | 879.6K | ||
| 1,284.5 | 1,291.0 | 1,271.0 | +1.5 | +0.12% | 710.4K | ||
| 773.2 | 786.4 | 765.5 | 0.0 | 0.00% | 0 | ||
| 6,994.0 | 7,008.0 | 6,902.0 | -123.0 | -1.73% | 1.57M | ||
| 40,750.0 | 41,570.0 | 40,480.0 | -830.0 | -2.00% | 1.63M | ||
| 1,912.5 | 1,925.0 | 1,903.5 | -36.0 | -1.85% | 621.6K | ||
| 1,857.0 | 1,867.5 | 1,825.0 | +1.0 | +0.05% | 545K | ||
| 2,892.0 | 2,915.5 | 2,881.0 | -20.0 | -0.69% | 258.4K | ||
| 5,343.0 | 5,380.0 | 5,305.0 | +7.0 | +0.13% | 348.3K | ||
| 593.9 | 598.0 | 591.0 | -10.5 | -1.74% | 685.3K | ||
| 1,535.5 | 1,554.0 | 1,522.0 | -9.0 | -0.58% | 532.1K | ||
| 3,320.0 | 3,328.0 | 3,280.0 | +1.0 | +0.03% | 3.79M | ||
| 4,474.0 | 4,483.0 | 4,386.0 | -42.0 | -0.93% | 569.5K | ||
| 609.0 | 626.2 | 604.2 | -19.0 | -3.03% | 3.01M | ||
| 3,582.0 | 3,626.0 | 3,546.0 | -31.0 | -0.86% | 546.4K | ||
| 216.2 | 217.2 | 212.4 | +5.0 | +2.37% | 43.93M | ||
| 1,801.00 | 1,835.00 | 1,785.00 | 0.00 | 0.00% | 0 |
예정된 실적 발표가 없습니다.