코스피 |
1. 일별업종지수 |
|
|
일자 |
지수 |
전일대비(등락율) |
시가 |
고가 |
저가 |
거래량(천주) |
거래대금(백만원) |
|
20220915 |
2,412.89 |
▲1.47(0.06%) |
2,416.01 |
2,420.33 |
2,412.89 |
46,189 |
771,265 |
20220913 |
2,408.56 |
▲4.88(0.2%) |
2,409.72 |
2,422.53 |
2,399.26 |
274,387 |
5,096,480 |
20220908 |
2,408.56 |
▲4.88(0.2%) |
2,409.72 |
2,422.53 |
2,399.26 |
274,387 |
5,096,480 |
20220906 |
2,408.56 |
▲4.88(0.2%) |
2,409.72 |
2,422.53 |
2,399.26 |
274,387 |
5,096,480 |
20220902 |
2,413.32 |
▼2.29(-0.09%) |
2,427.70 |
2,432.37 |
2,402.67 |
370,692 |
6,694,147 |
20220901 |
2,417.33 |
▼54.72(-2.21%) |
2,443.00 |
2,443.61 |
2,415.77 |
551,360 |
7,836,239 |
20220831 |
2,469.97 |
▲19.04(0.78%) |
2,431.11 |
500,000.00 |
2,426.14 |
363,865 |
7,192,206 |
20220829 |
2,428.52 |
▼52.51(-2.12%) |
2,421.58 |
2,432.89 |
2,417.01 |
429,765 |
7,508,298 |
20220826 |
2,479.82 |
▲2.56(0.1%) |
2,489.14 |
2,497.76 |
2,476.75 |
490,028 |
7,550,032 |
20220823 |
2,437.26 |
▼25.24(-1.02%) |
2,449.31 |
2,454.55 |
2,431.83 |
444,753 |
6,994,551 |
20220818 |
2,508.12 |
▼8.35(-0.33%) |
2,499.30 |
2,515.37 |
2,488.09 |
370,834 |
6,981,469 |
20220816 |
2,533.52 |
▲5.58(0.22%) |
2,543.05 |
2,546.35 |
2,532.20 |
388,685 |
7,861,896 |
20220812 |
2,527.94 |
▲4.16(0.16%) |
2,519.66 |
2,533.20 |
2,514.31 |
437,752 |
7,898,591 |
20220811 |
2,516.88 |
▲36(1.45%) |
2,507.74 |
2,518.56 |
2,506.41 |
475,888 |
8,501,639 |
20220810 |
2,480.89 |
▼22.57(-0.9%) |
2,491.77 |
2,492.78 |
2,478.21 |
471,376 |
8,907,813 |
20220722 |
2,394.95 |
▼14.21(-0.59%) |
2,405.37 |
2,417.91 |
2,391.48 |
366,995 |
6,608,021 |
20220715 |
2,331.33 |
▲9.01(0.39%) |
2,335.12 |
2,337.30 |
2,293.45 |
299,083 |
6,840,299 |
20220714 |
2,322.36 |
▼6.25(-0.27%) |
2,316.41 |
2,338.29 |
2,307.69 |
343,608 |
6,443,033 |
20220711 |
2,340.24 |
▼10.37(-0.44%) |
2,357.43 |
2,363.26 |
2,337.82 |
361,685 |
5,952,509 |
20220708 |
2,355.17 |
▲20.9(0.9%) |
2,353.56 |
2,367.84 |
2,348.74 |
387,609 |
6,612,718 |
20220630 |
2,332.62 |
▼45.37(-1.91%) |
2,368.57 |
2,368.57 |
2,332.59 |
505,933 |
8,728,332 |
20220629 |
2,378.00 |
▼44.09(-1.82%) |
2,387.10 |
2,393.25 |
2,375.45 |
411,376 |
7,734,834 |
20220613 |
2,504.57 |
▼91.3(-3.52%) |
2,550.21 |
2,550.32 |
2,504.57 |
622,419 |
9,605,239 |
20220608 |
2,627.12 |
▲0.78(0.03%) |
2,635.27 |
2,639.52 |
2,621.96 |
549,662 |
7,066,545 |
20220607 |
2,628.88 |
▼41.77(-1.56%) |
2,659.27 |
2,662.04 |
2,622.78 |
504,951 |
8,432,233 |
20220602 |
2,658.65 |
▼27.25(-1.01%) |
2,670.74 |
2,674.00 |
2,653.59 |
501,342 |
7,320,605 |
20220531 |
2,685.63 |
▲15.97(0.6%) |
2,670.30 |
2,685.63 |
2,654.32 |
649,824 |
13,612,407 |
20220527 |
2,636.63 |
▲24.18(0.93%) |
2,640.75 |
2,644.71 |
2,631.49 |
569,746 |
7,398,843 |
20220518 |
2,627.37 |
▲6.93(0.26%) |
2,634.75 |
2,644.13 |
2,618.00 |
799,889 |
9,054,689 |
20220506 |
2,648.63 |
▼28.94(-1.08%) |
2,650.89 |
2,652.51 |
2,635.97 |
1,286,858 |
9,847,679 |
20220503 |
2,684.94 |
▼2.51(-0.09%) |
2,690.16 |
2,702.10 |
2,681.78 |
857,849 |
8,832,057 |
20220428 |
2,667.45 |
▲28.39(1.08%) |
2,656.54 |
2,667.45 |
2,638.37 |
885,106 |
12,298,580 |
20220411 |
2,693.09 |
▼7.3(-0.27%) |
2,687.54 |
2,711.02 |
2,683.96 |
730,726 |
8,713,936 |
20220408 |
2,702.12 |
▲6.26(0.23%) |
2,706.64 |
2,712.00 |
2,685.52 |
906,331 |
9,778,595 |
20220407 |
2,695.87 |
▼39.16(-1.43%) |
2,714.70 |
2,718.50 |
2,693.36 |
979,206 |
12,117,177 |
20220329 |
2,740.55 |
▲10.99(0.4%) |
2,745.62 |
2,754.18 |
2,733.22 |
706,945 |
9,412,547 |
20220322 |
2,712.14 |
▲26.09(0.97%) |
2,692.15 |
2,712.14 |
2,690.39 |
457,112 |
8,042,462 |
20220321 |
2,688.18 |
▼18.84(-0.7%) |
2,717.81 |
2,717.81 |
2,683.69 |
484,649 |
8,279,819 |
20220315 |
2,622.22 |
▼23.43(-0.89%) |
2,630.31 |
500,000.00 |
2,615.08 |
580,359 |
8,941,121 |
20220307 |
2,651.31 |
▼62.12(-2.29%) |
2,680.17 |
2,680.17 |
2,644.10 |
556,495 |
11,886,973 |
20220303 |
2,747.13 |
▲43.61(1.61%) |
2,728.69 |
500,000.00 |
2,726.35 |
606,851 |
10,466,058 |
20220105 |
2,953.04 |
▼36.2(-1.21%) |
2,983.61 |
2,986.20 |
2,936.73 |
760,807 |
14,183,460 |
20211216 |
3,003.94 |
▲14.55(0.49%) |
3,012.74 |
3,018.20 |
2,989.63 |
386,321 |
7,908,076 |
20211215 |
2,988.71 |
▲0.76(0.03%) |
2,974.99 |
2,992.30 |
2,973.00 |
415,976 |
7,738,121 |
20211208 |
3,001.14 |
▲9.42(0.31%) |
3,017.93 |
3,036.13 |
2,995.34 |
469,626 |
10,501,378 |
20211206 |
2,979.65 |
▲11.32(0.38%) |
2,954.82 |
2,983.50 |
2,932.49 |
459,160 |
8,757,895 |
20211201 |
2,901.22 |
▲62.21(2.19%) |
2,860.12 |
2,905.74 |
2,837.03 |
542,797 |
11,736,105 |
20211129 |
2,910.40 |
▼26.04(-0.89%) |
2,906.15 |
2,930.22 |
2,890.78 |
819,767 |
12,547,933 |
20211126 |
2,937.82 |
▼42.45(-1.42%) |
2,973.04 |
2,985.77 |
2,930.31 |
570,373 |
11,141,939 |
20211125 |
2,983.71 |
▼10.58(-0.35%) |
2,996.74 |
2,996.74 |
2,973.24 |
575,326 |
8,877,639 |
20211124 |
2,994.86 |
▼2.47(-0.08%) |
3,009.67 |
3,017.90 |
2,981.02 |
530,190 |
10,384,031 |
20211118 |
2,947.47 |
▼14.95(-0.5%) |
2,959.26 |
2,964.48 |
2,937.53 |
532,653 |
9,866,084 |
20211116 |
2,998.84 |
▼0.68(-0.02%) |
2,995.68 |
3,011.88 |
2,985.34 |
553,804 |
10,034,980 |
20211115 |
3,001.06 |
▲32.26(1.09%) |
2,989.68 |
3,003.71 |
2,979.96 |
619,685 |
10,816,412 |
20211112 |
2,969.07 |
▲44.15(1.51%) |
2,940.24 |
200,000.05 |
2,938.27 |
643,637 |
11,995,006 |
20211110 |
2,930.16 |
▼32.3(-1.09%) |
2,947.46 |
2,958.61 |
2,924.36 |
558,972 |
9,512,810 |
20211109 |
2,961.38 |
▲1.18(0.04%) |
2,958.15 |
2,987.28 |
2,949.17 |
685,732 |
9,081,842 |
20211108 |
2,962.01 |
▼7.26(-0.24%) |
2,965.36 |
2,968.18 |
2,930.90 |
540,160 |
9,921,347 |
20211105 |
2,969.27 |
▼13.95(-0.47%) |
2,992.26 |
2,993.05 |
2,953.96 |
675,889 |
12,444,793 |
20211104 |
2,983.22 |
▲7.51(0.25%) |
3,002.52 |
3,011.56 |
2,978.07 |
759,201 |
14,410,560 |
20211103 |
2,977.33 |
▼36.16(-1.2%) |
3,006.06 |
3,006.06 |
2,969.01 |
637,473 |
11,925,102 |
20211028 |
3,017.44 |
▼8.05(-0.27%) |
3,023.17 |
3,034.42 |
3,014.36 |
592,542 |
11,595,014 |
20211025 |
3,023.46 |
▲17.3(0.58%) |
3,001.10 |
3,025.27 |
2,983.29 |
768,307 |
9,887,270 |
20211020 |
3,016.74 |
▼12.3(-0.41%) |
3,043.13 |
3,047.24 |
3,012.97 |
654,532 |
10,650,461 |
20211019 |
3,029.91 |
▲23.23(0.77%) |
3,022.23 |
3,034.53 |
3,014.19 |
821,289 |
9,678,076 |
20211012 |
2,913.97 |
▼42.33(-1.43%) |
2,940.28 |
2,940.28 |
2,901.51 |
634,749 |
12,048,388 |
20211006 |
2,908.30 |
▼53.87(-1.82%) |
2,986.06 |
2,993.47 |
2,908.30 |
887,619 |
15,427,117 |
20211001 |
3,019.22 |
▼49.6(-1.62%) |
3,056.21 |
3,062.60 |
3,015.01 |
844,506 |
12,795,182 |
20210930 |
3,069.13 |
▲8.86(0.29%) |
3,055.26 |
3,079.43 |
3,046.43 |
867,013 |
14,545,219 |
20210929 |
3,062.18 |
▼35.74(-1.15%) |
3,055.50 |
3,069.04 |
3,030.60 |
798,944 |
14,515,067 |
20210927 |
3,133.63 |
▲8.39(0.27%) |
3,121.70 |
500,000.01 |
3,119.26 |
871,455 |
12,117,825 |
20210914 |
3,149.09 |
▲21.23(0.68%) |
3,137.32 |
3,164.31 |
3,137.32 |
674,345 |
14,612,634 |
20210910 |
3,128.35 |
▲13.65(0.44%) |
3,121.09 |
3,131.54 |
3,103.38 |
698,945 |
12,926,941 |
20210908 |
3,161.40 |
▼26.02(-0.82%) |
3,178.74 |
200,000.01 |
3,157.07 |
824,422 |
16,323,983 |
20210907 |
3,188.25 |
▼15.08(-0.47%) |
3,200.07 |
3,201.76 |
3,176.81 |
733,457 |
11,417,152 |
20210906 |
3,203.31 |
▲2.25(0.07%) |
3,196.30 |
3,206.25 |
3,186.79 |
715,598 |
12,097,556 |
20210903 |
3,202.59 |
▲26.74(0.84%) |
3,189.71 |
3,203.08 |
3,181.64 |
617,128 |
12,363,542 |
20210902 |
3,175.85 |
▼31.17(-0.97%) |
3,198.03 |
3,204.01 |
3,171.78 |
731,285 |
13,991,521 |
20210827 |
3,133.89 |
▲5.36(0.17%) |
3,116.29 |
3,143.01 |
3,106.97 |
511,506 |
10,851,429 |
20210826 |
3,129.51 |
▼17.3(-0.55%) |
3,151.30 |
3,159.37 |
3,121.04 |
707,410 |
12,722,941 |
20210824 |
3,139.86 |
▲49.65(1.61%) |
3,119.70 |
3,142.58 |
3,115.23 |
565,720 |
14,223,753 |
20210823 |
3,091.70 |
▲31.19(1.02%) |
3,086.81 |
3,111.81 |
3,064.65 |
553,784 |
12,793,908 |
20210820 |
3,060.59 |
▼37.24(-1.2%) |
3,111.10 |
3,122.09 |
3,049.03 |
659,970 |
16,098,202 |
20210819 |
3,097.83 |
▼61.1(-1.93%) |
3,140.01 |
3,158.00 |
3,097.83 |
636,666 |
16,736,611 |
20210818 |
3,163.27 |
▲20.18(0.64%) |
3,130.48 |
3,175.88 |
3,130.01 |
602,002 |
16,038,751 |
20210812 |
3,208.25 |
▼12.37(-0.38%) |
3,213.58 |
3,229.59 |
3,202.11 |
634,474 |
20,163,464 |
20210811 |
3,220.39 |
▼22.8(-0.7%) |
3,235.36 |
3,250.21 |
3,217.65 |
594,930 |
18,404,928 |
20210809 |
3,260.41 |
▼9.95(-0.3%) |
3,258.10 |
3,275.15 |
3,251.74 |
684,976 |
15,512,565 |
20210805 |
3,279.00 |
▼1.38(-0.04%) |
3,283.25 |
300,000.00 |
3,273.33 |
657,987 |
11,186,183 |
20210730 |
3,206.58 |
▼36.07(-1.11%) |
3,234.37 |
3,234.66 |
3,202.92 |
653,597 |
11,494,800 |
20210728 |
3,231.49 |
▼1.04(-0.03%) |
3,226.06 |
3,243.21 |
3,210.90 |
841,320 |
11,256,379 |
20210713 |
3,273.06 |
▲26.59(0.82%) |
3,253.24 |
3,273.90 |
3,253.24 |
1,117,824 |
12,791,988 |
20210708 |
3,252.58 |
▼32.76(-1%) |
3,287.68 |
3,295.71 |
3,252.41 |
1,495,938 |
16,476,362 |
20210630 |
3,299.31 |
▲12.63(0.38%) |
3,288.63 |
3,305.73 |
3,288.63 |
1,556,626 |
14,378,023 |
20210625 |
3,300.72 |
▲14.62(0.44%) |
3,289.18 |
200,000.06 |
3,289.18 |
1,165,381 |
17,880,407 |
20210623 |
3,278.34 |
▲14.46(0.44%) |
3,265.73 |
3,281.88 |
3,263.07 |
1,024,199 |
16,955,998 |
20210622 |
3,266.22 |
▲25.43(0.78%) |
3,265.32 |
3,267.63 |
3,255.35 |
1,623,869 |
14,712,369 |
20210615 |
3,259.50 |
▲7.37(0.23%) |
3,253.17 |
3,262.80 |
3,247.90 |
1,673,398 |
14,014,304 |
20210611 |
3,249.22 |
▲24.58(0.76%) |
3,226.98 |
3,251.58 |
3,226.98 |
1,615,579 |
17,621,492 |
20210610 |
3,224.93 |
▲8.75(0.27%) |
3,216.94 |
3,235.39 |
3,210.31 |
1,867,607 |
18,802,220 |
|