코스닥 |
1. 일별업종지수 |
|
|
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 |
|