코스피/코스닥MKFI업종테마그룹
 01.18 15:59 전체 l 8주간 l 차트

지수 전일비 등락률 거래량(천주) 거래대금(백만원) 시가 고가 저가
코스피 2,515.81 ▲ 0.38 ▲ 0.02% 333,112 6,447,655 2,527.67 2,532.08 2,512.69
코스닥 898.19 ▲ 11.61 ▲ 1.31% 1,260,160 9,608,884 892.50 899.85 887.67
선물 18년
3월물
329.90 ▲ 0.2 ▲ 0.06% 183,845 15,217,590 331.30 332.70 329.45
코스피200 329.13 ▼ 0.06 ▼ 0.02% 94,897 5,090,818 331.03 331.88 328.77

      

코스피 코스닥

날짜 종가 전일비 등락률 시가 고가 저가 거래량(천주)
18.01.18 2,515.81 ▲ 0.38 0.02% 2,527.67 2,532.08 2,512.69 329,221
18.01.17 2,515.43 ▼ 6.31 -0.25% 2,517.19 2,521.97 2,506.49 333,496
18.01.16 2,521.74 ▲ 18.01 0.72% 2,504.16 2,524.55 2,498.55 337,355
18.01.15 2,503.73 ▲ 7.31 0.29% 2,510.97 2,513.30 2,496.18 400,665
18.01.12 2,496.42 ▲ 8.51 0.34% 2,499.87 2,500.87 2,482.15 432,737
18.01.11 2,487.91 ▼ 11.84 -0.47% 2,496.86 2,502.52 2,483.82 419,706
18.01.10 2,499.75 ▼ 10.48 -0.42% 2,516.33 2,516.82 2,493.98 440,082
18.01.09 2,510.23 ▼ 3.05 -0.12% 2,510.73 2,524.73 2,498.41 369,650
18.01.08 2,513.28 ▲ 15.76 0.63% 2,510.70 2,515.37 2,494.18 308,890
18.01.05 2,497.52 ▲ 31.06 1.26% 2,476.85 2,497.52 2,475.51 305,294
18.01.04 2,466.46 ▼ 19.89 -0.80% 2,502.50 2,501.13 2,466.45 329,629
18.01.03 2,486.35 ▲ 6.70 0.27% 2,484.63 2,493.40 2,481.91 327,335
18.01.02 2,479.65 ▲ 12.16 0.49% 2,474.86 2,481.02 2,465.94 230,256
17.12.28 2,467.49 ▲ 30.82 1.26% 2,439.31 2,467.51 2,437.26 220,336
17.12.27 2,436.67 ▲ 9.33 0.38% 2,420.86 2,436.68 2,411.48 191,010
17.12.26 2,427.34 ▼ 13.20 -0.54% 2,447.67 2,457.19 2,427.34 222,124
17.12.22 2,440.54 ▲ 10.71 0.44% 2,437.59 2,444.57 2,426.94 230,412
17.12.21 2,429.83 ▼ 42.54 -1.72% 2,471.34 2,471.73 2,429.83 244,206
17.12.20 2,472.37 ▼ 6.16 -0.25% 2,473.82 2,484.50 2,470.62 228,367
17.12.19 2,478.53 ▼ 3.35 -0.13% 2,487.83 2,498.67 2,470.49 304,891
17.12.18 2,481.88 ▼ 0.19 -0.01% 2,488.83 2,487.42 2,477.29 320,277
17.12.15 2,482.07 ▲ 12.59 0.51% 2,488.39 2,495.08 2,475.99 334,880
17.12.14 2,469.48 ▼ 11.07 -0.45% 2,486.57 2,514.61 2,469.48 313,627
17.12.13 2,480.55 ▲ 19.55 0.79% 2,462.42 2,481.92 2,457.70 251,104
17.12.12 2,461.00 ▼ 10.49 -0.42% 2,471.23 2,471.43 2,455.39 276,731
17.12.11 2,471.49 ▲ 7.49 0.30% 2,467.81 2,471.99 2,457.98 237,574
17.12.08 2,464.00 ▲ 2.02 0.08% 2,470.09 2,473.17 2,459.02 401,810
17.12.07 2,461.98 ▼ 12.39 -0.50% 2,479.55 2,480.85 2,452.40 396,854
17.12.06 2,474.37 ▼ 35.75 -1.42% 2,510.19 2,510.47 2,474.29 503,764
17.12.05 2,510.12 ▲ 8.45 0.34% 2,490.73 2,513.68 2,487.15 387,710
17.12.04 2,501.67 ▲ 26.26 1.06% 2,486.72 2,501.67 2,476.29 320,891
17.12.01 2,475.41 ▼ 0.96 -0.04% 2,488.92 2,486.04 2,472.75 284,017
17.11.30 2,476.37 ▼ 36.53 -1.45% 2,502.22 2,506.32 2,474.28 333,737
17.11.29 2,512.90 ▼ 1.29 -0.05% 2,517.26 2,524.41 2,508.66 295,469
17.11.28 2,514.19 ▲ 6.38 0.25% 2,512.52 2,521.06 2,500.93 335,316
17.11.27 2,507.81 ▼ 36.52 -1.44% 2,544.74 2,546.71 2,506.69 282,245
17.11.24 2,544.33 ▲ 7.18 0.28% 2,539.79 2,544.33 2,533.98 294,322
17.11.23 2,537.15 ▼ 3.36 -0.13% 2,542.34 2,544.58 2,532.45 375,211
17.11.22 2,540.51 ▲ 9.81 0.39% 2,546.61 2,553.22 2,535.19 477,887
17.11.21 2,530.70 ▲ 3.03 0.12% 2,533.85 2,539.88 2,525.96 456,780
 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
01.18 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,515.81 ▲ 0.38 0.02%
코스닥 898.19 ▲ 11.61 1.31%
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.