코스피/코스닥MKFI업종테마그룹
 05.24 15:59 전체 l 8주간 l 차트

지수 전일비 등락률 거래량(천주) 거래대금(백만원) 시가 고가 저가
코스피 2,466.01 ▼ 5.90 ▼ 0.24% 638,125 6,766,220 2,477.48 2,481.31 2,457.84
코스닥 873.32 ▲ 4.16 ▲ 0.48% 1,113,201 6,054,776 871.68 875.31 866.47
선물 18년
6월물
317.70 ▼ 0.6 ▼ 0.19% 136,450 10,832,438 316.20 318.75 315.85
코스피200 317.48 ▼ 0.83 ▼ 0.26% 83,136 4,274,901 318.93 319.46 316.55

      

코스피 코스닥

날짜 종가 전일비 등락률 시가 고가 저가 거래량(천주)
18.05.24 2,466.01 ▼ 5.90 -0.24% 2,477.48 2,481.31 2,457.84 630,651
18.05.23 2,471.91 ▲ 6.34 0.26% 2,462.98 2,476.86 2,460.07 746,409
18.05.21 2,465.57 ▲ 4.92 0.20% 2,464.07 2,472.30 2,447.69 588,088
18.05.18 2,460.65 ▲ 12.20 0.50% 2,459.73 2,461.95 2,452.34 424,422
18.05.17 2,448.45 ▼ 11.37 -0.46% 2,468.72 2,472.82 2,448.43 588,984
18.05.16 2,459.82 ▲ 1.28 0.05% 2,446.64 2,465.55 2,444.67 658,999
18.05.15 2,458.54 ▼ 17.57 -0.71% 2,476.87 2,480.22 2,456.20 701,110
18.05.14 2,476.11 ▼ 1.60 -0.06% 2,482.97 2,486.17 2,471.91 643,665
18.05.11 2,477.71 ▲ 13.55 0.55% 2,469.30 2,483.85 2,468.41 591,109
18.05.10 2,464.16 ▲ 20.18 0.83% 2,458.67 2,464.72 2,448.01 483,938
18.05.09 2,443.98 ▼ 5.83 -0.24% 2,450.71 2,451.86 2,428.79 581,993
18.05.08 2,449.81 ▼ 11.57 -0.47% 2,468.45 2,479.75 2,444.08 702,950
18.05.04 2,461.38 ▼ 25.87 -1.04% 2,486.47 2,487.77 2,461.38 612,024
18.05.03 2,487.25 ▼ 18.36 -0.73% 2,506.94 2,507.91 2,487.25 595,878
18.05.02 2,505.61 ▼ 9.77 -0.39% 2,515.75 2,516.57 2,501.71 792,173
18.04.30 2,515.38 ▲ 22.98 0.92% 2,502.29 2,515.38 2,500.22 746,291
18.04.27 2,492.40 ▲ 16.76 0.68% 2,497.75 2,508.13 2,484.19 454,385
18.04.26 2,475.64 ▲ 26.83 1.10% 2,460.62 2,484.09 2,456.20 514,404
18.04.25 2,448.81 ▼ 15.33 -0.62% 2,444.19 2,453.54 2,436.51 455,297
18.04.24 2,464.14 ▼ 9.97 -0.40% 2,478.47 2,479.32 2,454.44 519,415
18.04.23 2,474.11 ▼ 2.22 -0.09% 2,473.70 2,478.57 2,466.57 690,535
18.04.20 2,476.33 ▼ 9.77 -0.39% 2,478.59 2,485.15 2,472.37 526,134
18.04.19 2,486.10 ▲ 6.12 0.25% 2,483.26 2,490.57 2,476.51 718,263
18.04.18 2,479.98 ▲ 26.21 1.07% 2,467.55 2,486.73 2,468.22 639,823
18.04.17 2,453.77 ▼ 3.72 -0.15% 2,459.39 2,465.63 2,449.08 389,176
18.04.16 2,457.49 ▲ 2.42 0.10% 2,466.04 2,466.16 2,449.97 338,976
18.04.13 2,455.07 ▲ 12.36 0.51% 2,449.42 2,457.85 2,442.35 391,735
18.04.12 2,442.71 ▼ 1.51 -0.06% 2,450.95 2,454.95 2,441.58 436,103
18.04.11 2,444.22 ▼ 6.52 -0.27% 2,456.53 2,458.99 2,441.20 346,729
18.04.10 2,450.74 ▲ 6.66 0.27% 2,439.94 2,454.36 2,419.55 352,614
18.04.09 2,444.08 ▲ 14.50 0.60% 2,424.15 2,446.28 2,424.71 330,877
18.04.06 2,429.58 ▼ 7.94 -0.33% 2,420.88 2,433.97 2,417.24 446,361
18.04.05 2,437.52 ▲ 29.46 1.22% 2,426.92 2,446.78 2,420.92 574,657
18.04.04 2,408.06 ▼ 34.37 -1.41% 2,447.97 2,447.28 2,405.91 544,684
18.04.03 2,442.43 ▼ 1.73 -0.07% 2,422.26 2,442.43 2,416.44 487,473
18.04.02 2,444.16 ▼ 1.69 -0.07% 2,454.72 2,467.52 2,440.89 386,502
18.03.30 2,445.85 ▲ 9.48 0.39% 2,454.10 2,458.24 2,445.72 390,118
18.03.29 2,436.37 ▲ 17.08 0.71% 2,421.70 2,439.47 2,413.71 328,350
18.03.28 2,419.29 ▼ 32.77 -1.34% 2,425.94 2,430.77 2,409.47 494,987
18.03.27 2,452.06 ▲ 14.98 0.61% 2,455.00 2,456.55 2,444.92 326,893
 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
05.24 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,466.01 ▼ 5.9 -0.24%
코스닥 873.32 ▲ 4.16 0.48%
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.