신고가  
12.02 15:59 새로고침 

코스피신고가(3개월 / 52주 ) │ 코스닥신고가 (3개월 / 52주 )
코스피신저가(3개월 / 52주 ) │ 코스닥신저가 (3개월 / 52주 )
12/02 Wed12/01 Tue11/30 Mon11/27 Fri11/26 Thu

종목 현재가 전일비 거래량 최고가 거래일자 최고대비
노루홀딩스 9,790 ▲ 60 9,008 9,760 2020-11-18 ▲ 30
한화손해보험 4,375 ▲ 390 12,391,107 4,050 2020-11-30 ▲ 325
천일고속 82,500 ▲ 10,200 49,615 72,600 2020-10-16 ▲ 9,900
SK하이닉스 109,000 ▲ 8,500 7,270,713 102,000 2020-11-24 ▲ 7,000
화천기공 33,200 ▲ 200 4,318 33,050 2020-12-01 ▲ 150
신영증권 54,900 ▲ 1,200 9,205 54,400 2020-11-27 ▲ 500
코오롱우 17,800 ▲ 100 2,855 17,700 2020-12-01 ▲ 100
아세아 91,800 ▲ 700 2,906 91,400 2020-11-30 ▲ 400
포스코케미칼 96,900 ▲ 5,300 993,499 93,600 2020-11-30 ▲ 3,300
코리안리 8,020 ▲ 140 415,164 8,000 2020-10-26 ▲ 20
현대제철 35,000 ▲ 1,350 2,105,642 34,450 2020-11-25 ▲ 550
현대비앤지스틸 9,580 ▲ 530 386,243 9,370 2020-11-27 ▲ 210
POSCO 250,000 ▲ 4,500 356,269 249,500 2020-11-25 ▲ 500
넥센 4,575 ▲ 85 80,576 4,490 2020-12-01 ▲ 85
신영와코루 112,000 ▲ 3,500 1,122 110,000 2020-11-30 ▲ 2,000
삼성전자우 63,800 ▲ 1,300 3,556,911 63,500 2020-11-24 ▲ 300
삼성전기우 73,700 ▲ 1,200 60,880 73,300 2020-12-01 ▲ 400
아이에스동서 48,050 ▲ 1,850 276,646 46,500 2020-12-01 ▲ 1,550
현대위아 49,250 ▲ 650 308,929 48,600 2020-12-01 ▲ 650
한라 4,960 ▲ 560 2,361,018 4,500 2020-12-01 ▲ 460
삼성증권 41,200 ▲ 200 486,525 41,050 2020-12-01 ▲ 150
동남합성 40,400 ▲ 1,150 6,401 39,250 2020-12-01 ▲ 1,150
신세계푸드 63,200 ▲ 1,700 29,388 62,000 2020-12-01 ▲ 1,200
SK 237,000 ▲ 15,500 1,049,479 227,000 2020-11-25 ▲ 10,000
하나투어 59,800 ▲ 4,900 905,436 54,900 2020-12-01 ▲ 4,900
키움증권 135,000 ▲ 6,500 166,839 131,000 2020-11-26 ▲ 4,000
에이치엔에스하이텍 9,190 ▲ 970 34,613 8,500 2020-12-01 ▲ 690
LG화학 841,000 ▲ 32,000 573,707 833,000 2020-11-25 ▲ 8,000
한라홀딩스 39,300 ▲ 1,600 142,566 38,850 2020-11-23 ▲ 450
KODEX 200 35,850 ▲ 615 6,349,430 35,470 2020-11-30 ▲ 380
KOSEF 200 35,860 ▲ 610 34,590 35,445 2020-11-30 ▲ 415
현대백화점 75,200 ▲ 3,900 453,079 74,300 2020-11-18 ▲ 900
유니퀘스트 12,600 ▲ 900 1,874,213 12,200 2020-09-29 ▲ 400
CJ CGV 24,550 ▲ 1,600 1,880,071 24,450 2020-09-02 ▲ 100
진도 5,260 ▲ 990 13,878,601 4,975 2020-11-11 ▲ 285
KODEX 반도체 29,635 ▲ 915 179,999 29,175 2020-11-25 ▲ 460
KODEX 자동차 18,220 ▲ 55 462,462 18,170 2020-12-01 ▲ 50
TIGER 반도체 30,345 ▲ 880 107,258 29,950 2020-11-30 ▲ 395
KEC 3,220 ▲ 430 219,325,215 3,160 2020-11-25 ▲ 60
KOSEF KRX100 5,760 ▲ 110 270 5,660 2020-11-30 ▲ 100
TIGER 200 35,830 ▲ 610 2,206,570 35,440 2020-11-30 ▲ 390
TIGER 라틴35 3,040 ▲ 130 123,624 2,995 2020-11-26 ▲ 45
KINDEX 200 35,990 ▲ 655 421,452 35,460 2020-11-25 ▲ 530
KBSTAR 5대그룹주 7,065 ▲ 120 10,031 7,030 2020-11-25 ▲ 35
TREX 200 36,115 ▲ 595 30 35,590 2020-12-01 ▲ 525
GKL 16,800 ▲ 850 1,230,571 16,150 2020-11-25 ▲ 650
ARIRANG 코스피50 25,200 ▲ 480 4,497 24,775 2020-11-25 ▲ 425
KODEX 레버리지 19,480 ▲ 640 72,228,587 19,100 2020-11-30 ▲ 380
TIGER 레버리지 18,380 ▲ 625 796,175 18,000 2020-11-30 ▲ 380
한미약품 373,000 ▲ 1,000 104,644 372,500 2020-12-01 ▲ 500
KODEX 구리선물(H) 6,515 ▲ 40 119,342 6,510 2020-11-30 ▲ 5
TIGER 200 에너지화학 17,440 ▲ 370 81,780 17,250 2020-11-25 ▲ 190
TIGER 200 IT 30,420 ▲ 650 574,176 30,095 2020-11-25 ▲ 325
TIGER 금속선물(H) 5,655 ▲ 70 11,523 5,585 2020-12-01 ▲ 70
KOSEF 미국달러선물인버스 10,920 ▲ 60 2,553 10,880 2020-11-30 ▲ 40
KBSTAR 수출주 10,495 ▲ 100 3,729 10,400 2020-11-25 ▲ 95
파워 코스피100 27,760 ▲ 410 56 27,470 2020-11-30 ▲ 290
KINDEX 밸류대형 8,310 ▲ 140 21,827 8,305 2020-11-25 ▲ 5
TIGER 헬스케어 50,500 ▲ 770 507,096 49,730 2020-12-01 ▲ 770
TREX 펀더멘탈 200 34,300 ▲ 575 1 33,845 2020-11-27 ▲ 455
KBSTAR 200 35,880 ▲ 625 619,573 35,530 2020-11-30 ▲ 350
TIGER 중국소비테마 7,270 ▲ 100 92,548 7,265 2020-11-25 ▲ 5
ARIRANG 200 36,050 ▲ 610 286,715 35,765 2020-11-30 ▲ 285
KOSEF 200 선물 16,160 ▲ 285 122 15,950 2020-11-30 ▲ 210
KINDEX 레버리지 7,680 ▲ 250 43,980 7,520 2020-11-30 ▲ 160
파워 200 36,475 ▲ 610 50 36,060 2020-11-30 ▲ 415
KOSEF 코스피100 27,485 ▲ 485 419 27,125 2020-11-25 ▲ 360
KODEX MSCI Korea 17,120 ▲ 435 687 16,930 2020-11-30 ▲ 190
마이티 코스피100 27,465 ▲ 455 8 27,010 2020-12-01 ▲ 455
KTOP 코스피50 25,570 ▲ 455 219 25,225 2020-11-30 ▲ 345
KINDEX 중국본토CSI300 30,040 ▲ 20 53,798 30,020 2020-12-01 ▲ 20
TIGER 베타플러스 15,940 ▲ 250 5 15,735 2020-11-25 ▲ 205
KODEX 국채선물10년인버스 46,065 ▲ 105 205 46,050 2020-11-11 ▲ 15
아세아시멘트 71,500 ▲ 4,400 42,020 67,600 2020-12-01 ▲ 3,900
KBSTAR 채권혼합 61,155 ▲ 280 15 60,960 2020-11-30 ▲ 195
KBSTAR 주식혼합 39,745 ▲ 480 172 39,335 2020-11-25 ▲ 410
ARIRANG 글로벌MSCI(합성 H) 15,405 ▲ 190 1,594 15,290 2020-11-30 ▲ 115
TIGER 차이나CSI300 11,495 ▲ 40 784,681 11,490 2020-11-10 ▲ 5
툴젠 83,000 ▲ 6,000 27,430 80,500 2020-10-06 ▲ 2,500
서연이화 6,650  1,530 5,039,692 5,490 2020-11-11 ▲ 1,160
만도 54,100 ▲ 2,200 1,529,576 52,300 2020-12-01 ▲ 1,800
TIGER 차이나CSI300레버리지(합성) 29,960 ▲ 105 8,206,336 29,855 2020-12-01 ▲ 105
TIGER 코스피고배당 11,410 ▲ 110 11,897 11,380 2020-11-25 ▲ 30
경보제약 15,650 ▲ 700 24,134,831 14,950 2020-12-01 ▲ 700
TIGER 가격조정 22,265 ▲ 145 45 22,125 2020-11-25 ▲ 140
KINDEX 중국본토CSI300레버리지(합성) 5,295 ▲ 80 102,902 5,250 2020-11-23 ▲ 45
KODEX 코스피 26,840 ▲ 425 54,418 26,475 2020-11-30 ▲ 365
TIGER 우량가치 9,935 ▲ 135 3,459 9,925 2020-11-25 ▲ 10
ARIRANG 코스피 26,985 ▲ 425 66,562 26,680 2020-11-30 ▲ 305
TIGER KTOP30 9,660 ▲ 140 1,569 9,650 2020-11-30 ▲ 10
KODEX KTOP30 19,550 ▲ 230 3,319 19,500 2020-11-30 ▲ 50
KOSEF 미국달러선물인버스2X 9,155 ▲ 95 6,660 9,120 2020-11-27 ▲ 35
KBSTAR V&S셀렉트밸류 13,260 ▲ 195 51 13,200 2020-11-25 ▲ 60
KODEX 코스피100 27,895 ▲ 545 7,168 27,500 2020-11-30 ▲ 395
KINDEX 일본Nikkei225(H) 17,600 ▲ 20 761 17,580 2020-12-01 ▲ 20
KBSTAR V&S셀렉트밸류채권혼합 11,480 ▲ 80 4,907 11,455 2020-11-25 ▲ 25
TIGER 200IT레버리지 42,360 ▲ 1,590 35,803 41,725 2020-11-25 ▲ 635
TIGER 200동일가중 10,400 ▲ 95 4 10,330 2020-11-24 ▲ 70
KBSTAR 200선물레버리지 17,750 ▲ 600 129,960 17,365 2020-11-30 ▲ 385
KODEX 200동일가중 10,305 ▲ 80 7 10,245 2020-11-25 ▲ 60
KBSTAR 모멘텀로우볼 13,590 ▲ 185 12 13,485 2020-11-25 ▲ 105
ARIRANG 200선물레버리지 35,200 ▲ 1,205 7,208 34,510 2020-11-30 ▲ 690
KOSEF 200선물레버리지 17,560 ▲ 600 5,099 17,160 2020-11-30 ▲ 400
KBSTAR 헬스케어 17,985 ▲ 475 3,319 17,510 2020-12-01 ▲ 475
TIGER 미국달러선물인버스2X 10,360 ▲ 115 775 10,320 2020-11-27 ▲ 40
KODEX 미국달러선물인버스2X 10,395 ▲ 100 26,783 10,345 2020-11-30 ▲ 50
KODEX 미국달러선물인버스 10,470 ▲ 65 28,462 10,445 2020-11-27 ▲ 25
KODEX IT 17,660 ▲ 455 55,114 17,355 2020-11-30 ▲ 305
KODEX 헬스케어 22,085 ▲ 325 38,058 21,770 2020-12-01 ▲ 315
TIGER 200선물레버리지 14,650 ▲ 495 4,494,298 14,355 2020-11-30 ▲ 295
KBSTAR KQ고배당 13,645 ▲ 140 159,272 13,580 2020-11-30 ▲ 65
KINDEX 스마트모멘텀 15,545 ▲ 265 20 15,295 2020-12-01 ▲ 250
KINDEX 스마트밸류 13,150 ▲ 230 24 13,030 2020-11-25 ▲ 120
KODEX MSCI모멘텀 12,030 ▲ 190 18 11,840 2020-12-01 ▲ 190
KODEX MSCI밸류 10,815 ▲ 240 79 10,590 2020-12-01 ▲ 225
TIGER 코스피 26,820 ▲ 405 2,096 26,485 2020-11-25 ▲ 335
TIGER 코스피대형주 13,150 ▲ 210 552 12,995 2020-11-25 ▲ 155
TIGER 코스피중형주 14,170 ▲ 170 4,693 14,025 2020-12-01 ▲ 145
KODEX 200TR 11,520 ▲ 205 305,699 11,380 2020-11-30 ▲ 140
KODEX MSCI Korea TR 11,545 ▲ 220 292,457 11,385 2020-11-30 ▲ 160
ARIRANG 주도업종 10,245 ▲ 120 65,482 10,135 2020-11-30 ▲ 110
KBSTAR 중소형고배당 10,025 ▲ 100 9,758 9,930 2020-11-30 ▲ 95
KODEX 중국본토CSI300 13,600 ▲ 80 74,409 13,520 2020-12-01 ▲ 80
KBSTAR 200에너지화학 11,490 ▲ 240 329 11,425 2020-11-30 ▲ 65
KBSTAR 200IT 13,570 ▲ 285 35,272 13,415 2020-11-25 ▲ 155
FOCUS ESG리더스 9,180 ▲ 55 1,007 9,170 2020-11-25 ▲ 10
KODEX MSCI KOREA ESG유니버설 10,700 ▲ 195 24,307 10,600 2020-11-25 ▲ 100
TIGER MSCI KOREA ESG유니버설 10,760 ▲ 210 338 10,620 2020-11-25 ▲ 140
TIGER MSCI KOREA ESG리더스 10,175 ▲ 210 122 10,070 2020-11-25 ▲ 105
KBSTAR ESG사회책임투자 11,570 ▲ 260 908,942 11,360 2020-11-30 ▲ 210
KBSTAR KRX300 16,755 ▲ 245 6,160 16,515 2020-11-30 ▲ 240
TIGER 대형성장 11,480 ▲ 145 105 11,335 2020-12-01 ▲ 145
TIGER 대형가치 10,325 ▲ 150 220 10,250 2020-11-25 ▲ 75
TIGER 중소형 10,635 ▲ 120 44 10,535 2020-09-15 ▲ 100
TIGER 중소형가치 10,175 ▲ 140 183 10,115 2020-11-25 ▲ 60
TIGER TOP10 12,450 ▲ 290 1,030,046 12,165 2020-12-01 ▲ 285
TIGER KRX300 16,650 ▲ 280 4,265 16,395 2020-11-30 ▲ 255
KODEX KRX300 16,695 ▲ 340 52,964 16,485 2020-11-30 ▲ 210
마이티 200커버드콜ATM레버리지 9,170 ▲ 15 1 9,160 2020-12-01 ▲ 10
SMART KRX300 16,645 ▲ 335 103 16,325 2020-11-27 ▲ 320
FOCUS KRX300 16,790 ▲ 305 15 16,485 2020-12-01 ▲ 305
ARIRANG KRX300 16,705 ▲ 295 375 16,530 2020-11-30 ▲ 175
HANARO 200 35,870 ▲ 620 185,544 35,490 2020-11-30 ▲ 380
KOSEF 200TR 41,795 ▲ 720 19,429 41,275 2020-11-30 ▲ 520
KBSTAR 국채선물10년인버스 46,620 ▲ 100 6 46,555 2020-12-01 ▲ 65
SMART 200TR 11,965 ▲ 195 224,560 11,795 2020-12-01 ▲ 170
ARIRANG 200동일가중 9,450 ▲ 70 65 9,420 2020-11-25 ▲ 30
효성화학 158,500 ▲ 23,500 234,456 148,500 2020-09-15 ▲ 10,000
효성티앤씨 197,000 ▲ 6,000 67,852 196,000 2020-11-18 ▲ 1,000
KODEX 한국대만IT프리미어 15,950 ▲ 275 21,767 15,890 2020-11-25 ▲ 60
ARIRANG 코스피중형주 10,535 ▲ 155 239 10,380 2020-12-01 ▲ 155
KBSTAR 코스피 26,755 ▲ 425 22,633 26,440 2020-11-25 ▲ 315
HANARO KRX300 16,530 ▲ 295 3,893 16,300 2020-11-27 ▲ 230
HANARO 200선물레버리지 21,255 ▲ 740 2,571 20,665 2020-11-25 ▲ 590
KINDEX 코스피 26,900 ▲ 390 315 26,585 2020-11-25 ▲ 315
TIGER 2차전지테마 13,290 ▲ 165 1,471,684 13,205 2020-11-30 ▲ 85
KODEX 2차전지산업 14,205 ▲ 220 2,967,206 13,990 2020-11-30 ▲ 215
KODEX KRX300레버리지 15,625 ▲ 620 12,976 15,155 2020-11-30 ▲ 470
KBSTAR KRX300레버리지 15,365 ▲ 505 651 14,885 2020-12-01 ▲ 480
TIGER KRX300레버리지 15,245 ▲ 535 66 14,835 2020-11-30 ▲ 410
ARIRANG KRX300IT 16,370 ▲ 360 4,978 16,140 2020-11-30 ▲ 230
ARIRANG KRX300헬스케어 15,605 ▲ 285 1,728 15,340 2020-12-01 ▲ 265
TIGER 200TR 18,760 ▲ 320 1,494 18,510 2020-11-25 ▲ 250
TIGER MSCI Korea TR 14,500 ▲ 275 373,879 14,235 2020-11-30 ▲ 265
엘에이티 5,070  660 379 4,900 2020-09-04 ▲ 170
KODEX Top5PlusTR 16,015 ▲ 400 8,340 15,755 2020-11-25 ▲ 260
KBSTAR 대형고배당10TR 13,915 ▲ 370 18,070 13,700 2020-11-30 ▲ 215
KINDEX 스마트퀄리티 16,470 ▲ 300 110 16,180 2020-11-25 ▲ 290
KINDEX 스마트로우볼 14,850 ▲ 270 30 14,700 2020-11-25 ▲ 150
KINDEX 스마트하이베타 12,580 ▲ 210 21 12,375 2020-11-30 ▲ 205
KODEX Fn성장 16,210 ▲ 340 2,268 15,870 2020-12-01 ▲ 340
KODEX 배당가치 11,180 ▲ 155 22,303 11,150 2020-11-25 ▲ 30
KBSTAR 내수주플러스 9,980 ▲ 185 32,023 9,875 2020-09-21 ▲ 105
KBSTAR IT플러스 17,660 ▲ 280 400,476 17,410 2020-12-01 ▲ 250
ARIRANG 코스피TR 13,170 ▲ 205 90 13,030 2020-11-30 ▲ 140
KINDEX 200TR 21,445 ▲ 390 1,265 21,220 2020-11-30 ▲ 225
HANARO 200TR 41,850 ▲ 720 136,528 41,365 2020-11-30 ▲ 485
HANARO MSCI Korea TR 14,495 ▲ 275 63 14,275 2020-11-30 ▲ 220
ARIRANG KS로우볼가중TR 11,830 ▲ 180 68 11,765 2020-11-25 ▲ 65
ARIRANG KS로우사이즈가중TR 14,100 ▲ 195 33 13,920 2020-12-01 ▲ 180
ARIRANG KS모멘텀가중TR 13,955 ▲ 170 49 13,815 2020-11-30 ▲ 140
ARIRANG KS밸류가중TR 13,155 ▲ 250 44 13,030 2020-11-25 ▲ 125
ARIRANG KS퀄리티가중TR 13,660 ▲ 130 36 13,540 2020-12-01 ▲ 120
KODEX Fn멀티팩터 12,520 ▲ 195 1,025 12,335 2020-12-01 ▲ 185
KODEX 코스피대형주 12,620 ▲ 235 1,592 12,470 2020-11-25 ▲ 150
KODEX 200exTOP 12,200 ▲ 155 3 12,080 2020-11-25 ▲ 120
KODEX 200ESG 12,315 ▲ 230 12,173 12,160 2020-11-25 ▲ 155
KBSTAR KRX국채선물3년10년스티프너 50,915 ▲ 15 8 50,905 2020-12-01 ▲ 10
KBSTAR KRX국채선물3년10년스티프너2X 51,515 ▲ 35 6 51,500 2020-12-01 ▲ 15
KODEX 코스피TR 12,175 ▲ 195 6,620 12,005 2020-12-01 ▲ 170
KBSTAR 200TR 18,000 ▲ 310 12 17,700 2020-12-01 ▲ 300
KBSTAR 코스피ex200 11,330 ▲ 195 478 11,135 2020-12-01 ▲ 195
KODEX 200IT TR 11,390 ▲ 255 2,469 11,195 2020-11-25 ▲ 195
KODEX 혁신기술테마액티브 11,350 ▲ 155 208,024 11,255 2020-11-30 ▲ 95
TIGER KRX BBIG K-뉴딜 11,245 ▲ 20 1,313,470 11,235 2020-11-30 ▲ 10
TIGER KRX2차전지K-뉴딜 12,895 ▲ 190 1,000,528 12,810 2020-11-30 ▲ 85
TIGER AI코리아그로스액티브 11,400 ▲ 170 13,877 11,245 2020-11-25 ▲ 155
HANARO Fn K-뉴딜디지털플러스 11,410 ▲ 80 849,518 11,330 2020-12-01 ▲ 80
KBSTAR Fn K-뉴딜디지털플러스 11,445 ▲ 115 683 11,330 2020-12-01 ▲ 115
KINDEX Fn K-뉴딜디지털플러스 13,640 ▲ 145 1,049 13,515 2020-12-01 ▲ 125
KODEX Fn K-뉴딜디지털플러스 11,395 ▲ 70 13,749 11,330 2020-12-01 ▲ 65
KINDEX 블룸버그베트남VN30선물레버리지(H) 10,420 ▲ 350 39,172 10,305 2020-11-30 ▲ 115
 

로그인 버튼
ID찾기 회원가입 서비스신청  
 
최근조회 탭 보기관심종목 탭 보기투자종목 탭 보기
12.02 15:59    실시간신청     최근조회삭제  
종목명 현재가 전일비 등락률
코스피 2,675.90 ▲ 41.65 1.58%
코스닥 899.34 ▲ 8.05 0.90%
종목편집  새로고침 

(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.