증권통 앱 다운로드
       이토마토 홈 > 증시데이타 > 코스닥 > ������������������
코스피
코스닥
선물
해외시장
코스닥
1. 일별업종지수
(이전 1개월분 조회, 1990년 1월 이후 데이터 조회 가능)
일자 지수 전일대비(등락율) 시가 고가 저가 거래량(천주) 거래대금(백만원)
20220915 784.87 ▲1.94(0.25%) 786.33 787.00 784.87 105,140 905,593
20220913 779.17 ▲7.74(1%) 774.23 781.90 774.23 704,373 5,162,587
20220908 779.17 ▲7.74(1%) 774.23 781.90 774.23 704,373 5,162,587
20220906 779.17 ▲7.74(1%) 774.23 781.90 774.23 704,373 5,162,587
20220902 786.39 ▼1.93(-0.24%) 793.11 795.87 784.67 776,073 5,684,331
20220901 788.75 ▼18.29(-2.27%) 800.74 801.02 788.13 687,089 6,410,627
20220831 806.35 ▲9.33(1.17%) 791.47 807.19 791.01 611,759 5,586,344
20220829 780.07 ▼22.38(-2.79%) 777.11 783.45 776.38 597,090 5,170,598
20220826 802.91 ▼4.46(-0.55%) 810.33 813.00 801.84 693,606 5,850,759
20220823 784.01 ▼11.86(-1.49%) 789.95 793.81 781.92 824,407 5,729,778
20220818 826.75 ▼0.67(-0.08%) 822.71 826.75 817.52 918,338 6,815,919
20220816 834.76 ▲3.13(0.38%) 835.20 836.49 831.69 870,432 7,224,704
20220812 831.97 ▼0.18(-0.02%) 831.18 833.70 826.72 764,709 6,812,268
20220811 832.13 ▲11.86(1.45%) 831.99 834.88 828.27 879,868 6,892,068
20220810 820.28 ▼13.37(-1.6%) 828.95 829.11 820.28 880,629 6,286,854
20220722 789.73 ▼5.42(-0.68%) 796.58 800.65 789.73 877,034 6,027,321
20220715 762.40 ▼3.68(-0.48%) 768.41 769.29 754.33 828,505 6,040,774
20220714 766.10 ▲2.92(0.38%) 762.54 768.13 757.99 807,738 6,172,400
20220711 767.03 ▲0.55(0.07%) 767.89 774.35 763.14 764,870 5,912,621
20220708 766.49 ▲8.52(1.12%) 765.45 770.92 764.02 839,043 6,349,188
20220630 745.37 ▼16.98(-2.23%) 762.45 762.45 744.24 886,420 6,176,469
20220629 762.35 ▼7.16(-0.93%) 759.21 765.79 753.32 797,815 5,832,804
20220613 828.76 ▼41.1(-4.72%) 852.74 852.74 828.76 1,240,817 8,326,458
20220608 874.94 ▲1.16(0.13%) 879.03 880.73 873.61 1,309,317 7,094,944
20220607 873.72 ▼17.79(-2%) 889.07 889.09 873.09 1,095,033 7,041,522
20220602 891.14 ▼2.22(-0.25%) 890.47 892.98 888.45 1,161,378 6,483,237
20220531 892.12 ▲5.68(0.64%) 888.28 892.30 884.11 1,257,310 6,664,315
20220527 873.96 ▲2.53(0.29%) 881.41 883.36 873.21 1,245,708 7,402,804
20220518 872.19 ▲6.21(0.72%) 872.19 876.82 868.28 1,025,931 7,392,998
20220506 883.92 ▼16.14(-1.79%) 888.54 892.43 883.31 1,055,628 5,620,853
20220503 907.61 ▲5.79(0.64%) 905.05 912.67 905.05 1,611,236 8,206,596
20220428 892.21 ▼3.97(-0.44%) 900.43 902.02 889.30 1,518,448 8,773,790
20220411 921.83 ▼12.9(-1.38%) 932.48 934.61 920.75 921,921 6,281,078
20220408 934.89 ▲6.94(0.75%) 931.98 935.68 924.73 866,928 6,966,370
20220407 927.95 ▼15.18(-1.61%) 936.92 936.92 925.91 1,164,231 8,214,622
20220329 937.83 ▲10.72(1.16%) 932.86 937.83 930.34 1,426,525 10,178,997
20220322 924.68 ▲6.28(0.68%) 916.05 924.72 914.33 1,368,099 9,490,190
20220321 918.40 ▼4.56(-0.49%) 926.86 926.86 917.93 1,307,889 8,270,576
20220315 870.94 ▼1.5(-0.17%) 870.33 874.73 866.47 1,176,508 7,690,884
20220307 881.55 ▼19.41(-2.15%) 889.95 889.95 878.45 850,476 6,225,442
20220303 912.26 ▲16.81(1.88%) 902.42 912.35 899.85 1,044,040 8,261,807
20220105 1,009.56 ▼22.1(-2.14%) 1,028.68 1,028.68 1,007.84 1,475,774 11,864,938
20211216 1,007.66 ▲4.14(0.41%) 1,013.22 1,016.32 1,006.90 1,294,682 12,122,934
20211215 1,003.76 ▲0.95(0.09%) 1,000.41 1,007.44 999.21 1,078,087 10,063,203
20211208 1,006.27 ▲9.63(0.97%) 1,006.61 1,012.64 1,003.92 1,034,152 11,697,010
20211206 992.56 ▼5.91(-0.59%) 990.07 994.15 980.87 1,032,582 10,103,808
20211201 977.12 ▲11.49(1.19%) 969.90 977.73 949.86 1,062,481 11,946,984
20211129 992.33 ▼13.56(-1.35%) 986.64 1,002.79 980.26 1,325,336 12,809,901
20211126 1,005.89 ▼9.77(-0.96%) 1,017.90 1,021.15 999.40 1,210,125 13,739,347
20211125 1,015.65 ▼4.48(-0.44%) 1,023.41 1,025.90 1,015.62 1,080,355 11,467,237
20211124 1,020.13 ▲6.41(0.63%) 1,016.61 1,021.13 1,003.19 1,004,852 11,016,512
20211118 1,032.90 ▲1.64(0.16%) 1,033.16 1,034.51 1,018.13 1,452,960 14,786,042
20211116 1,035.98 ▲6.95(0.68%) 1,029.35 1,035.98 1,027.07 965,603 12,952,272
20211115 1,029.03 ▲19.96(1.98%) 1,016.35 1,029.07 1,016.16 917,234 11,566,702
20211112 1,009.12 ▲16.47(1.66%) 998.48 1,009.12 998.14 827,285 11,611,658
20211110 987.75 ▼20.93(-2.07%) 1,006.59 1,006.90 983.82 1,457,662 14,171,227
20211109 1,008.67 ▲6.17(0.62%) 1,002.51 1,010.79 1,002.51 1,223,743 11,493,726
20211108 1,002.48 ▲1.13(0.11%) 999.08 1,003.18 988.36 1,236,100 10,217,875
20211105 1,001.31 ▼0.12(-0.01%) 1,003.77 1,004.62 995.35 1,230,453 11,082,708
20211104 1,001.62 ▼3.38(-0.34%) 1,012.82 1,015.72 995.73 1,189,224 11,068,796
20211103 1,005.56 ▼3.88(-0.38%) 1,009.11 1,013.68 1,003.66 1,065,301 9,917,213
20211028 1,000.88 ▼8.07(-0.8%) 1,008.93 1,011.50 999.59 1,273,465 11,008,227
20211025 995.20 ▲0.13(0.01%) 994.75 995.39 986.55 1,024,470 8,451,228
20211020 1,002.63 ▼2.72(-0.27%) 1,009.11 1,011.55 1,001.10 1,516,224 11,527,120
20211019 1,005.22 ▲11.36(1.14%) 997.57 1,005.22 997.10 1,339,589 11,945,732
20211012 940.16 ▼12.95(-1.36%) 948.04 948.85 936.95 1,126,956 8,507,090
20211006 922.36 ▼33.01(-3.46%) 962.62 967.67 922.36 1,608,242 13,065,513
20211001 983.20 ▼20.07(-2%) 998.70 1,002.68 982.26 1,346,060 11,637,811
20210930 1,003.56 ▲2.1(0.21%) 1,002.89 1,010.03 999.58 1,257,694 10,175,219
20210929 1,001.93 ▼10.58(-1.04%) 994.61 1,004.85 989.07 1,245,609 9,903,847
20210927 1,034.80 ▼2.23(-0.22%) 1,037.21 1,039.63 1,031.93 1,026,056 9,238,520
20210914 1,037.87 ▲11.53(1.12%) 1,029.57 1,038.94 1,028.40 1,080,271 10,208,218
20210910 1,038.61 ▲3.99(0.39%) 1,035.86 1,039.73 1,026.97 1,318,493 10,971,952
20210908 1,038.15 ▼16.28(-1.54%) 1,053.46 1,053.46 1,037.43 1,423,734 11,099,337
20210907 1,054.42 ▲1.46(0.14%) 1,054.03 1,054.76 1,049.80 1,537,130 11,742,927
20210906 1,053.35 ▼0.5(-0.05%) 1,056.30 1,056.30 1,049.27 1,288,305 10,548,366
20210903 1,053.85 ▲6.66(0.64%) 1,049.81 1,054.53 1,047.12 1,411,126 11,917,629
20210902 1,047.18 ▲1.2(0.11%) 1,048.15 1,048.20 1,042.36 1,263,774 11,208,171
20210827 1,023.52 ▲3.08(0.3%) 1,017.36 1,027.26 1,014.10 1,269,460 11,171,369
20210826 1,020.61 ▲2.83(0.28%) 1,020.85 1,026.26 1,015.91 1,035,116 10,799,176
20210824 1,013.17 ▲19.99(2.01%) 1,002.19 1,015.09 1,000.72 1,299,259 12,203,613
20210823 993.13 ▲25.23(2.61%) 977.87 996.23 969.48 954,443 9,971,215
20210820 967.92 ▼23.23(-2.34%) 997.02 1,000.67 964.02 1,234,659 11,987,913
20210819 991.14 ▼29.94(-2.93%) 1,013.93 1,022.77 991.13 1,374,519 11,950,643
20210818 1,021.09 ▲10.04(0.99%) 1,001.68 1,022.09 1,001.68 1,075,116 11,583,347
20210812 1,054.09 ▲2.17(0.21%) 1,054.16 1,058.41 1,052.21 1,066,693 12,498,087
20210811 1,051.95 ▼0.12(-0.01%) 1,050.48 1,057.03 1,048.70 1,279,606 12,528,267
20210809 1,060.06 ▲0.26(0.02%) 1,059.29 1,061.78 1,054.58 1,311,925 13,433,072
20210805 1,059.64 ▲11.71(1.12%) 1,050.45 1,060.14 1,050.32 1,321,657 11,518,336
20210730 1,031.53 ▼12.6(-1.21%) 1,044.28 1,044.36 1,029.19 1,299,416 10,522,174
20210728 1,035.50 ▼11.05(-1.06%) 1,043.19 1,048.78 1,030.04 1,401,714 11,559,609
20210713 1,043.24 ▲8.6(0.83%) 1,035.68 1,044.64 1,035.68 1,652,411 12,445,459
20210708 1,034.58 ▼12.78(-1.22%) 1,047.96 1,049.95 1,028.14 1,829,974 14,762,719
20210630 1,029.88 ▲7.36(0.72%) 1,023.74 1,030.94 1,023.74 2,024,385 10,047,283
20210625 1,012.11 ▼0.51(-0.05%) 1,013.97 1,018.98 1,011.31 1,320,727 9,664,057
20210623 1,016.48 ▲4.92(0.49%) 1,012.78 1,020.85 1,012.78 1,826,355 15,077,096
20210622 1,011.56 ▲0.57(0.06%) 1,013.18 1,013.18 1,008.11 1,586,137 11,177,547
20210615 997.35 ▼0.06(-0.01%) 998.05 999.53 993.64 1,622,040 9,148,797
20210611 991.14 ▲3.37(0.34%) 989.39 993.90 989.15 1,498,541 9,124,551
20210610 987.83 ▲9.04(0.92%) 979.52 993.08 979.47 1,780,419 10,966,960

대표이사 : 김성휘    사업자번호 : 118-81-10583    통신판매번호 : 마포구 2005-03352    주소 : 서울시 마포구 양화진 4길 32 이토마토빌딩    전화 : 02-2128-3355    팩스 : 02-2128-3851


저희 이토마토에서 제공하는 증권 데이터와 정보는 투자 참고 사항일 뿐, 투자권유 또는 주식거래를 목적으로 하지 않습니다.
따라서 이토마 토에서 제공된 정보에 의한 투자 결과에 대해 법적인 책임을 지지 않습니다.


Copyright © (주)이토마토 All Rights Reserved.