코스피/코스닥MKFI업종테마그룹
 11.17 15:59 전체 l 8주간 l 차트

지수 전일비 등락률 거래량(천주) 거래대금(백만원) 시가 고가 저가
코스피 2,533.99 ▼ 0.80 ▼ 0.03% 362,192 6,649,668 2,546.05 2,559.10 2,533.99
코스닥 775.85 ▼ 4.37 ▼ 0.56% 767,762 7,058,197 776.32 779.57 770.55
선물 17년
12월물
334.30 ▼ 0.35 ▼ 0.10% 112,129 9,363,955 333.40 335.10 332.55
코스피200 334.18 ▼ 0.18 ▼ 0.05% 92,925 5,109,579 336.05 338.04 334.18

      

코스피 코스닥

날짜 종가 전일비 등락률 시가 고가 저가 거래량(천주)
17.11.17 2,533.99 ▼ 0.80 -0.03% 2,546.05 2,559.10 2,533.99 355,217
17.11.16 2,534.79 ▲ 16.54 0.66% 2,522.42 2,538.28 2,514.51 296,914
17.11.15 2,518.25 ▼ 8.39 -0.33% 2,525.60 2,526.61 2,511.76 394,260
17.11.14 2,526.64 ▼ 3.71 -0.15% 2,532.55 2,532.95 2,520.99 283,653
17.11.13 2,530.35 ▼ 12.60 -0.50% 2,548.27 2,552.28 2,527.20 263,652
17.11.10 2,542.95 ▼ 7.62 -0.30% 2,541.18 2,547.61 2,534.60 287,091
17.11.09 2,550.57 ▼ 1.83 -0.07% 2,559.93 2,559.92 2,536.54 285,527
17.11.08 2,552.40 ▲ 6.96 0.27% 2,534.48 2,558.74 2,533.73 264,089
17.11.07 2,545.44 ▼ 3.97 -0.16% 2,548.30 2,554.13 2,540.67 228,782
17.11.06 2,549.41 ▼ 8.56 -0.33% 2,557.29 2,559.90 2,529.94 218,320
17.11.03 2,557.97 ▲ 11.61 0.46% 2,558.37 2,558.20 2,539.72 289,688
17.11.02 2,546.36 ▼ 10.11 -0.40% 2,560.34 2,561.63 2,542.02 521,833
17.11.01 2,556.47 ▲ 33.04 1.31% 2,535.97 2,556.47 2,535.83 356,826
17.10.31 2,523.43 ▲ 21.50 0.86% 2,500.21 2,528.32 2,498.05 310,039
17.10.30 2,501.93 ▲ 5.30 0.21% 2,513.87 2,513.11 2,497.42 338,226
17.10.27 2,496.63 ▲ 16.00 0.64% 2,485.44 2,499.15 2,479.67 504,558
17.10.26 2,480.63 ▼ 11.87 -0.48% 2,489.60 2,495.99 2,480.63 638,066
17.10.25 2,492.50 ▲ 2.01 0.08% 2,495.87 2,497.41 2,481.48 592,530
17.10.24 2,490.49 ▲ 0.44 0.02% 2,489.31 2,497.35 2,487.17 229,390
17.10.23 2,490.05 ▲ 0.51 0.02% 2,497.65 2,500.33 2,485.48 271,631
17.10.20 2,489.54 ▲ 16.48 0.67% 2,477.30 2,489.54 2,476.88 310,206
17.10.19 2,473.06 ▼ 9.85 -0.40% 2,485.72 2,490.94 2,468.67 232,520
17.10.18 2,482.91 ▼ 1.46 -0.06% 2,481.53 2,490.58 2,475.67 241,172
17.10.17 2,484.37 ▲ 4.32 0.17% 2,484.96 2,487.88 2,478.76 193,143
17.10.16 2,480.05 ▲ 6.43 0.26% 2,483.17 2,487.71 2,470.24 222,635
17.10.13 2,473.62 ▼ 1.14 -0.05% 2,473.65 2,479.73 2,468.14 233,435
17.10.12 2,474.76 ▲ 16.60 0.68% 2,461.70 2,474.76 2,459.48 254,043
17.10.11 2,458.16 ▲ 24.35 1.00% 2,442.49 2,458.16 2,439.81 193,818
17.10.10 2,433.81 ▲ 39.34 1.64% 2,425.63 2,443.20 2,421.10 218,207
17.09.29 2,394.47 ▲ 21.33 0.90% 2,378.66 2,394.47 2,379.27 184,191
17.09.28 2,373.14 ▲ 0.57 0.02% 2,374.10 2,379.54 2,365.67 190,736
17.09.27 2,372.57 ▼ 1.75 -0.07% 2,376.89 2,377.18 2,368.92 197,422
17.09.26 2,374.32 ▼ 6.08 -0.26% 2,371.62 2,381.31 2,365.34 297,258
17.09.25 2,380.40 ▼ 8.31 -0.35% 2,388.77 2,392.44 2,374.69 325,051
17.09.22 2,388.71 ▼ 17.79 -0.74% 2,404.35 2,409.30 2,381.81 321,157
17.09.21 2,406.50 ▼ 5.70 -0.24% 2,412.01 2,415.13 2,401.89 323,029
17.09.20 2,412.20 ▼ 3.85 -0.16% 2,420.82 2,429.12 2,405.78 294,688
17.09.19 2,416.05 ▼ 2.16 -0.09% 2,419.30 2,422.05 2,411.68 248,446
17.09.18 2,418.21 ▲ 32.14 1.35% 2,390.58 2,418.24 2,389.65 267,261
17.09.15 2,386.07 ▲ 8.41 0.35% 2,368.44 2,386.07 2,365.37 290,977
 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
11.17 15:59    실시간신청    최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,533.99 ▼ 0.8 -0.03%
코스닥 775.85 ▼ 4.37 -0.56%
종목편집  새로고침 

mk포토

(주)매경닷컴 매경증권센터의 모든 내용은 정보를 제공하기 위한 것이며, 투자권유 또는 주식거래를 목적으로 하지 않습니다.
본 사이트에 게재되는 정보는 오류 및 지연이 있을 수 있으며 그 이용에 따르는 책임은 이용자 본인에게 있습니다. 또한 이용자는 본 사이트의 정보를 제 3자에게 배포하거나 재활용할 수 없습니다.