코스피/코스닥MKFI업종테마그룹
 07.16 15:59 전체 l 8주간 l 차트

지수 전일비 등락률 거래량(천주) 거래대금(백만원) 시가 고가 저가
코스피 2,301.99 ▼ 8.91 ▼ 0.39% 293,260 4,893,528 2,312.26 2,317.84 2,299.79
코스닥 825.71 ▼ 2.18 ▼ 0.26% 579,438 2,964,379 830.91 831.41 822.91
선물 18년
9월물
298.20 ▼ 0.9 ▼ 0.30% 148,413 11,081,775 299.20 299.95 297.75
코스피200 297.37 ▼ 1.28 ▼ 0.43% 68,484 3,520,145 298.71 299.56 297.06

      

코스피 코스닥

날짜 종가 전일비 등락률 시가 고가 저가 거래량(천주)
18.07.16 2,301.99 ▼ 8.91 -0.39% 2,312.26 2,317.84 2,299.79 293,260
18.07.13 2,310.90 ▲ 25.84 1.13% 2,293.07 2,313.80 2,293.23 286,351
18.07.12 2,285.06 ▲ 4.44 0.19% 2,285.93 2,298.56 2,277.73 353,267
18.07.11 2,280.62 ▼ 13.54 -0.59% 2,277.22 2,287.08 2,262.77 412,423
18.07.10 2,294.16 ▲ 8.36 0.37% 2,299.09 2,305.84 2,292.13 329,363
18.07.09 2,285.80 ▲ 12.93 0.57% 2,276.92 2,294.61 2,267.25 349,047
18.07.06 2,272.87 ▲ 15.32 0.68% 2,261.44 2,283.75 2,247.35 340,894
18.07.05 2,257.55 ▼ 7.91 -0.35% 2,264.74 2,274.74 2,243.90 342,616
18.07.04 2,265.46 ▼ 7.30 -0.32% 2,270.95 2,280.81 2,261.34 310,960
18.07.03 2,272.76 ▲ 1.22 0.05% 2,285.88 2,287.39 2,252.36 360,738
18.07.02 2,271.54 ▼ 54.59 -2.35% 2,322.23 2,327.59 2,271.53 387,807
18.06.29 2,326.13 ▲ 11.89 0.51% 2,325.68 2,329.58 2,296.39 389,705
18.06.28 2,314.24 ▼ 27.79 -1.19% 2,327.37 2,335.35 2,310.80 403,750
18.06.27 2,342.03 ▼ 8.89 -0.38% 2,349.38 2,358.71 2,342.02 517,028
18.06.26 2,350.92 ▼ 6.96 -0.30% 2,334.75 2,358.01 2,326.61 460,975
18.06.25 2,357.88 ▲ 0.66 0.03% 2,351.89 2,361.39 2,337.22 407,061
18.06.22 2,357.22 ▲ 19.39 0.83% 2,323.08 2,357.40 2,320.76 531,047
18.06.21 2,337.83 ▼ 26.08 -1.10% 2,364.16 2,370.58 2,337.83 430,173
18.06.20 2,363.91 ▲ 23.80 1.02% 2,350.24 2,374.52 2,345.22 446,636
18.06.19 2,340.11 ▼ 36.13 -1.52% 2,373.12 2,379.49 2,336.54 600,425
18.06.18 2,376.24 ▼ 27.80 -1.16% 2,404.68 2,405.56 2,365.31 558,944
18.06.15 2,404.04 ▼ 19.44 -0.80% 2,432.18 2,433.51 2,403.97 494,944
18.06.14 2,423.48 ▼ 45.35 -1.84% 2,450.86 2,451.95 2,422.37 524,315
18.06.12 2,468.83 ▼ 1.32 -0.05% 2,474.78 2,479.56 2,462.84 613,166
18.06.11 2,470.15 ▲ 18.57 0.76% 2,454.25 2,470.99 2,448.00 414,291
18.06.08 2,451.58 ▼ 19.00 -0.77% 2,467.88 2,468.27 2,449.11 510,912
18.06.07 2,470.58 ▲ 16.82 0.69% 2,468.26 2,478.67 2,466.01 466,498
18.06.05 2,453.76 ▲ 6.00 0.25% 2,450.39 2,455.78 2,432.81 501,363
18.06.04 2,447.76 ▲ 8.80 0.36% 2,444.62 2,452.67 2,441.25 433,245
18.06.01 2,438.96 ▲ 15.95 0.66% 2,419.63 2,445.31 2,418.11 596,231
18.05.31 2,423.01 ▲ 13.98 0.58% 2,428.83 2,430.15 2,415.50 763,555
18.05.30 2,409.03 ▼ 48.22 -1.96% 2,446.81 2,449.88 2,399.58 565,116
18.05.29 2,457.25 ▼ 21.71 -0.88% 2,476.70 2,479.68 2,457.18 561,144
18.05.28 2,478.96 ▲ 18.16 0.74% 2,465.00 2,482.40 2,463.14 702,198
18.05.25 2,460.80 ▼ 5.21 -0.21% 2,452.80 2,466.57 2,444.77 643,140
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
 
로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기 관심종목 탭 보기 투자종목 탭 보기
07.16 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,301.99 ▼ 8.91 -0.39%
코스닥 825.71 ▼ 2.18 -0.26%
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.