세계 20개 주요 증시 중 14개가 사상 최고, 코스피는?
- By시티타임스 CityTimes-
CityTimes - [시티타임스=글로벌일반] 17일 서울 중구 하나은행 본점 딜링룸 전광판에 코스피 종가가 표시돼 있다. ⓒ News1 유승관 기자 (서울=...
종가 | 고가 | 저가 | |||||
---|---|---|---|---|---|---|---|
924.1 | 926.0 | 918.0 | +4.0 | +0.43% | 214.4K | ||
2,290.0 | 2,296.0 | 2,280.0 | +18.0 | +0.79% | 44.8K | ||
6,118.0 | 6,122.0 | 5,915.0 | +216.0 | +3.66% | 97.5K | ||
1,374.5 | 1,376.0 | 1,363.0 | +4.0 | +0.29% | 11.47M | ||
916.3 | 921.7 | 909.5 | -1.0 | -0.11% | 6.3M | ||
6,152.0 | 6,154.0 | 5,907.0 | +312.0 | +5.34% | 5.11M | ||
5,581.0 | 5,589.0 | 5,508.0 | +61.0 | +1.11% | 682.9K | ||
2,434.5 | 2,437.0 | 2,370.0 | +77.5 | +3.29% | 2.76M | ||
2,632.0 | 2,632.5 | 2,602.0 | +19.5 | +0.75% | 127.6K | ||
3,953.0 | 3,985.0 | 3,908.0 | +72.0 | +1.86% | 176.4K | ||
4,000.0 | 4,011.0 | 3,975.0 | +9.0 | +0.23% | 360.3K | ||
3,150.0 | 3,155.0 | 3,090.0 | +4.0 | +0.13% | 398.1K | ||
3,183.0 | 3,184.0 | 3,133.0 | +71.0 | +2.28% | 93.8K | ||
4,538.0 | 4,545.0 | 4,452.0 | +70.0 | +1.57% | 106.7K | ||
2,429.0 | 2,433.0 | 2,375.0 | +58.0 | +2.45% | 558K | ||
560.2 | 560.2 | 549.4 | +8.1 | +1.47% | 9.64M | ||
2,802.5 | 2,806.5 | 2,742.0 | +13.5 | +0.48% | 513.2K | ||
5,895.0 | 5,914.0 | 5,765.0 | +332.0 | +5.97% | 491.3K | ||
841.9 | 841.9 | 821.2 | +26.5 | +3.25% | 1.88M | ||
2,968.5 | 2,973.0 | 2,883.5 | +122.0 | +4.29% | 1.78M | ||
2,035.5 | 2,035.5 | 2,005.0 | +14.0 | +0.69% | 425.5K | ||
1,856.0 | 1,858.0 | 1,801.0 | +53.5 | +2.97% | 1.09M | ||
2,973.0 | 2,975.0 | 2,922.5 | +45.0 | +1.54% | 76.2K | ||
3,843.0 | 3,874.0 | 3,758.0 | +47.0 | +1.24% | 988.7K | ||
903.4 | 905.6 | 873.0 | +23.6 | +2.68% | 1.73M | ||
7,124.0 | 7,136.0 | 7,001.0 | +157.0 | +2.25% | 47.5K | ||
461.6 | 461.8 | 454.7 | +6.1 | +1.34% | 433.2K | ||
4,968.0 | 4,995.0 | 4,883.0 | +48.0 | +0.98% | 1.53M | ||
2,753.0 | 2,757.0 | 2,673.0 | +82.0 | +3.07% | 848.2K | ||
4,139.0 | 4,164.0 | 4,118.0 | -4.0 | -0.10% | 81.6K | ||
1,831.0 | 1,837.0 | 1,800.5 | +15.0 | +0.83% | 414.4K | ||
443.9 | 445.1 | 440.6 | +3.7 | +0.84% | 1.91M | ||
2,569.0 | 2,590.5 | 2,539.0 | +57.0 | +2.27% | 523.2K | ||
4,144.0 | 4,151.0 | 4,105.0 | +31.0 | +0.75% | 389.4K | ||
7,022.0 | 7,041.0 | 6,955.0 | +78.0 | +1.12% | 459.9K | ||
4,664.0 | 4,683.0 | 4,613.0 | +69.0 | +1.50% | 876K | ||
1,613.0 | 1,615.0 | 1,576.5 | +40.0 | +2.54% | 1.34M | ||
1,481.5 | 1,487.0 | 1,458.0 | +26.5 | +1.82% | 1.92M | ||
3,590.0 | 3,598.0 | 3,521.0 | +46.0 | +1.30% | 823.7K | ||
4,160.0 | 4,164.0 | 4,132.0 | +30.0 | +0.73% | 753.6K | ||
4,368.0 | 4,368.0 | 4,287.0 | +65.0 | +1.51% | 65.4K | ||
1,768.0 | 1,770.0 | 1,726.5 | +41.0 | +2.37% | 4.69M | ||
2,758.5 | 2,775.0 | 2,731.5 | +19.5 | +0.71% | 932.1K | ||
1,312.5 | 1,313.5 | 1,294.0 | +9.5 | +0.73% | 282.8K | ||
1,519.0 | 1,519.5 | 1,492.0 | +32.0 | +2.15% | 1.75M | ||
4,515.0 | 4,516.0 | 4,429.0 | +87.0 | +1.96% | 222.4K | ||
1,840.5 | 1,846.0 | 1,794.0 | +54.5 | +3.05% | 1.83M | ||
1,869.5 | 1,870.5 | 1,843.5 | +28.0 | +1.52% | 379K | ||
338.0 | 341.0 | 333.0 | +2.0 | +0.60% | 1.13M | ||
2,409.0 | 2,409.5 | 2,363.0 | +46.0 | +1.95% | 800.9K | ||
3,321.0 | 3,323.0 | 3,205.0 | +101.0 | +3.14% | 838.4K | ||
2,652.5 | 2,669.5 | 2,591.0 | +62.0 | +2.39% | 413.2K | ||
3,473.0 | 3,481.0 | 3,445.0 | +26.0 | +0.75% | 184.7K | ||
7,225.0 | 7,225.0 | 7,105.0 | +96.0 | +1.35% | 141.9K | ||
12,535.0 | 12,610.0 | 12,410.0 | -60.0 | -0.48% | 162.3K | ||
1,665.5 | 1,670.5 | 1,652.5 | -2.0 | -0.12% | 122.8K | ||
4,962.0 | 4,965.0 | 4,892.0 | +42.0 | +0.85% | 86.1K | ||
5,068.0 | 5,072.0 | 4,978.0 | +61.0 | +1.22% | 374.4K | ||
2,533.5 | 2,548.5 | 2,507.0 | -8.0 | -0.31% | 870.7K | ||
5,216.0 | 5,226.0 | 5,107.0 | +77.0 | +1.50% | 268K | ||
5,293.0 | 5,305.0 | 5,200.0 | +2.0 | +0.04% | 124K | ||
6,705.0 | 6,711.0 | 6,620.0 | -74.0 | -1.09% | 429.3K | ||
24,975.0 | 25,075.0 | 24,810.0 | -130.0 | -0.52% | 347.9K | ||
15,830.0 | 15,830.0 | 15,540.0 | +180.0 | +1.15% | 538.4K | ||
2,791.0 | 2,809.5 | 2,758.0 | +24.0 | +0.87% | 333.5K | ||
5,939.0 | 5,940.0 | 5,886.0 | +16.0 | +0.27% | 318.3K | ||
2,788.0 | 2,790.5 | 2,685.0 | +64.5 | +2.37% | 1.09M | ||
782.1 | 785.7 | 779.1 | +4.1 | +0.53% | 368.5K | ||
4,394.0 | 4,397.0 | 4,325.0 | +63.0 | +1.45% | 916.5K | ||
1,848.0 | 1,856.0 | 1,824.5 | +14.0 | +0.76% | 238.4K | ||
2,249.0 | 2,250.0 | 2,231.0 | +11.5 | +0.51% | 433.8K | ||
5,537.0 | 5,554.0 | 5,494.0 | +6.0 | +0.11% | 681K | ||
306.3 | 309.9 | 305.6 | +1.0 | +0.33% | 1.08M | ||
1,290.5 | 1,293.5 | 1,270.0 | +19.5 | +1.53% | 345.7K | ||
1,684.5 | 1,686.0 | 1,667.5 | +6.0 | +0.36% | 196.9K | ||
1,085.0 | 1,088.0 | 1,079.0 | -5.0 | -0.46% | 151K | ||
391.1 | 393.2 | 387.7 | -2.0 | -0.51% | 3.13M | ||
1,201.0 | 1,202.0 | 1,180.0 | +30.5 | +2.61% | 303.1K | ||
1,028.0 | 1,028.0 | 1,012.0 | +15.0 | +1.48% | 168.3K | ||
3,867.0 | 3,871.0 | 3,843.0 | +24.0 | +0.62% | 47.5K | ||
4,287.0 | 4,293.0 | 4,255.0 | +30.0 | +0.70% | 256.3K | ||
7,498.0 | 7,509.0 | 7,410.0 | +47.0 | +0.63% | 97.6K | ||
3,388.0 | 3,393.0 | 3,256.0 | +126.0 | +3.86% | 559.1K | ||
3,954.0 | 3,970.0 | 3,901.0 | +74.0 | +1.91% | 200.3K | ||
5,887.0 | 5,927.0 | 5,849.0 | +67.0 | +1.15% | 80.4K | ||
1,843.5 | 1,843.5 | 1,801.0 | +36.0 | +1.99% | 394.7K | ||
3,479.0 | 3,485.0 | 3,412.0 | +65.0 | +1.90% | 857.4K | ||
14,645.0 | 14,695.0 | 14,425.0 | +200.0 | +1.38% | 821.7K | ||
4,838.0 | 4,843.0 | 4,757.0 | +59.0 | +1.23% | 90.3K | ||
2,833.0 | 2,839.0 | 2,816.0 | +20.5 | +0.73% | 275.9K | ||
6,083.0 | 6,085.0 | 5,995.0 | +88.0 | +1.47% | 206.8K | ||
464.4 | 466.2 | 457.3 | -2.5 | -0.54% | 900.7K | ||
3,445.0 | 3,445.0 | 3,406.0 | 0.0 | 0.00% | 138K | ||
3,186.0 | 3,197.0 | 3,163.0 | +26.0 | +0.82% | 356.8K | ||
3,746.0 | 3,754.0 | 3,699.0 | +20.0 | +0.54% | 103.8K | ||
4,912.0 | 4,939.0 | 4,881.0 | -4.0 | -0.08% | 520.1K | ||
2,830.5 | 2,846.5 | 2,821.5 | +11.0 | +0.39% | 912K | ||
7,372.0 | 7,374.0 | 7,243.0 | +118.0 | +1.63% | 670.7K | ||
3,496.0 | 3,498.0 | 3,458.0 | +30.0 | +0.87% | 460.5K | ||
4,454.0 | 4,459.0 | 4,406.0 | +43.0 | +0.97% | 1.81M | ||
9,789.0 | 9,823.0 | 9,580.0 | -45.0 | -0.46% | 201K | ||
3,054.0 | 3,057.0 | 2,991.0 | +62.0 | +2.07% | 1.79M | ||
7,630.0 | 7,653.0 | 7,528.0 | +129.0 | +1.72% | 196.6K | ||
1,456.0 | 1,459.0 | 1,433.0 | +20.0 | +1.39% | 308.4K | ||
781.1 | 782.1 | 753.1 | +32.8 | +4.38% | 6.94M | ||
6,389.0 | 6,393.0 | 6,278.0 | +81.0 | +1.28% | 159.5K | ||
9,670.0 | 9,674.0 | 9,545.0 | +89.0 | +0.93% | 253.8K | ||
1,770.0 | 1,770.5 | 1,731.5 | +27.0 | +1.55% | 492.2K | ||
2,864.0 | 2,866.0 | 2,783.0 | +75.5 | +2.71% | 1.44M | ||
4,210.0 | 4,214.0 | 4,117.0 | +86.0 | +2.09% | 75.2K | ||
8,171.0 | 8,179.0 | 8,019.0 | +203.0 | +2.55% | 1.73M | ||
4,931.0 | 4,967.0 | 4,905.0 | -2.0 | -0.04% | 1.74M | ||
7,004.0 | 7,010.0 | 6,919.0 | +83.0 | +1.20% | 362.7K | ||
3,058.0 | 3,059.0 | 2,993.5 | +50.0 | +1.66% | 65.4K | ||
36,440.0 | 36,560.0 | 35,650.0 | +350.0 | +0.97% | 1.19M | ||
5,096.0 | 5,133.0 | 5,065.0 | +32.0 | +0.63% | 1.77M | ||
5,548.0 | 5,573.0 | 5,483.0 | +51.0 | +0.93% | 223.3K | ||
10,980.0 | 11,015.0 | 10,880.0 | +15.0 | +0.14% | 212.6K | ||
4,158.0 | 4,159.0 | 4,087.0 | +49.0 | +1.19% | 888.9K | ||
2,307.5 | 2,340.5 | 2,296.0 | -1.5 | -0.06% | 4.33M | ||
2,359.5 | 2,359.5 | 2,330.5 | -1.0 | -0.04% | 587.5K | ||
3,410.0 | 3,414.0 | 3,352.0 | +38.0 | +1.13% | 2.9M | ||
3,033.0 | 3,033.0 | 2,997.5 | +28.0 | +0.93% | 448K | ||
3,656.0 | 3,656.0 | 3,614.0 | +27.0 | +0.74% | 55.5K | ||
2,386.0 | 2,398.5 | 2,372.0 | +6.0 | +0.25% | 279K | ||
5,096.0 | 5,110.0 | 5,057.0 | +6.0 | +0.12% | 40.8K | ||
2,048.5 | 2,051.0 | 2,026.0 | +24.0 | +1.19% | 1.32M | ||
3,854.0 | 3,876.0 | 3,846.0 | -18.0 | -0.46% | 38.4K | ||
1,350.5 | 1,352.0 | 1,326.5 | +26.0 | +1.96% | 2.83M | ||
2,371.5 | 2,372.5 | 2,351.0 | +41.5 | +1.78% | 141.5K | ||
1,447.5 | 1,451.0 | 1,419.5 | +36.5 | +2.59% | 111K | ||
3,859.0 | 3,874.0 | 3,825.0 | +49.0 | +1.29% | 132.5K | ||
3,341.0 | 3,395.0 | 3,269.0 | +94.0 | +2.89% | 434.1K | ||
153.2 | 153.7 | 151.5 | +1.4 | +0.92% | 129.93M | ||
793.7 | 798.9 | 783.1 | +6.7 | +0.85% | 1.94M | ||
1,004.5 | 1,007.0 | 996.2 | +8.7 | +0.87% | 124.4K | ||
13,125.0 | 13,145.0 | 13,055.0 | +25.0 | +0.19% | 816.4K | ||
3,344.0 | 3,345.0 | 3,310.0 | +40.0 | +1.21% | 325K | ||
4,399.0 | 4,402.0 | 4,332.0 | +67.0 | +1.55% | 1.03M | ||
1,945.5 | 1,953.0 | 1,906.0 | +48.5 | +2.56% | 600.8K | ||
4,245.0 | 4,259.0 | 4,215.0 | +39.0 | +0.93% | 152.9K | ||
7,389.0 | 7,394.0 | 7,260.0 | +127.0 | +1.75% | 281.6K | ||
1,055.0 | 1,059.5 | 1,042.5 | +17.0 | +1.64% | 732.7K | ||
2,123.0 | 2,124.5 | 2,085.0 | +27.5 | +1.31% | 113K | ||
965.6 | 969.0 | 935.5 | +13.6 | +1.43% | 25.55M | ||
2,472.5 | 2,494.5 | 2,453.0 | -2.5 | -0.10% | 693K | ||
3,353.0 | 3,358.0 | 3,287.0 | +71.0 | +2.16% | 2.6M | ||
1,473.5 | 1,477.0 | 1,443.0 | +20.0 | +1.38% | 360.9K | ||
2,385.0 | 2,389.0 | 2,376.0 | +7.0 | +0.29% | 80K | ||
1,991.5 | 1,998.0 | 1,944.5 | +40.0 | +2.05% | 667.4K | ||
634.1 | 636.1 | 627.5 | +7.1 | +1.13% | 537.5K | ||
1,980.5 | 1,984.0 | 1,915.0 | +69.5 | +3.64% | 3.11M | ||
1,565.0 | 1,567.0 | 1,551.5 | +11.5 | +0.74% | 19.63M | ||
2,469.5 | 2,491.5 | 2,418.0 | +9.5 | +0.39% | 1.34M | ||
1,019.0 | 1,022.0 | 1,004.0 | +16.0 | +1.60% | 287.6K | ||
2,332.0 | 2,335.0 | 2,290.0 | +42.5 | +1.86% | 1.13M | ||
4,103.0 | 4,104.0 | 4,015.0 | +86.0 | +2.14% | 148.1K | ||
1,019.5 | 1,024.0 | 1,005.5 | +6.0 | +0.59% | 3.56M | ||
3,483.0 | 3,487.0 | 3,388.0 | +94.0 | +2.77% | 270.6K | ||
5,600.0 | 5,608.0 | 5,490.0 | +60.0 | +1.08% | 2.84M | ||
3,589.0 | 3,604.0 | 3,533.0 | +38.0 | +1.07% | 134.7K | ||
1,384.0 | 1,384.0 | 1,324.0 | +90.0 | +6.96% | 446.5K | ||
2,650.0 | 2,654.0 | 2,622.0 | +17.5 | +0.66% | 1.01M | ||
9,817.0 | 9,823.0 | 9,671.0 | +94.0 | +0.97% | 3.59M | ||
4,947.0 | 4,969.0 | 4,920.0 | -9.0 | -0.18% | 64.9K | ||
3,653.0 | 3,671.0 | 3,604.0 | +47.0 | +1.30% | 554K | ||
4,617.0 | 4,632.0 | 4,500.0 | +161.0 | +3.61% | 711.6K | ||
1,161.5 | 1,162.5 | 1,144.0 | +11.5 | +1.00% | 262.6K | ||
1,366.0 | 1,367.0 | 1,340.0 | +34.5 | +2.59% | 839K | ||
2,368.0 | 2,369.0 | 2,304.5 | +84.5 | +3.70% | 938.4K | ||
332.9 | 333.7 | 324.2 | +11.3 | +3.51% | 7M | ||
4,730.0 | 4,734.0 | 4,604.0 | +133.0 | +2.89% | 836.3K | ||
4,877.0 | 4,881.0 | 4,708.0 | +165.0 | +3.50% | 318K | ||
5,009.0 | 5,017.0 | 4,851.0 | +163.0 | +3.36% | 175.2K | ||
1,878.5 | 1,879.5 | 1,864.0 | +10.5 | +0.56% | 686.8K | ||
4,271.0 | 4,276.0 | 4,217.0 | +77.0 | +1.84% | 199.7K | ||
10,160.0 | 10,175.0 | 9,921.0 | +175.0 | +1.75% | 82.6K | ||
3,232.0 | 3,232.0 | 3,171.0 | +62.0 | +1.96% | 287.7K | ||
1,563.0 | 1,570.5 | 1,547.5 | +18.5 | +1.20% | 251.2K | ||
11,510.0 | 11,520.0 | 11,260.0 | +55.0 | +0.48% | 76.4K | ||
1,968.5 | 1,977.0 | 1,954.0 | +19.5 | +1.00% | 619.5K | ||
3,247.0 | 3,254.0 | 3,125.0 | +207.0 | +6.81% | 764.8K | ||
3,195.0 | 3,200.0 | 3,147.0 | +61.0 | +1.95% | 7.86M | ||
41,730.0 | 41,820.0 | 40,840.0 | +720.0 | +1.76% | 359.4K | ||
3,106.0 | 3,111.0 | 3,078.0 | +27.0 | +0.88% | 99.1K | ||
5,460.0 | 5,467.0 | 5,263.0 | +365.0 | +7.16% | 1.73M | ||
1,124.0 | 1,136.0 | 1,117.0 | +5.0 | +0.45% | 162.2K | ||
1,137.0 | 1,140.5 | 1,122.0 | +8.0 | +0.71% | 1.4M | ||
8,541.0 | 8,555.0 | 8,413.0 | -9.0 | -0.11% | 2.47M | ||
1,121.5 | 1,124.5 | 1,102.5 | +21.5 | +1.95% | 543.1K | ||
12,410.0 | 12,410.0 | 12,120.0 | +190.0 | +1.55% | 108.4K | ||
2,733.0 | 2,756.0 | 2,699.5 | +6.5 | +0.24% | 3.37M | ||
1,467.0 | 1,467.0 | 1,433.0 | +17.5 | +1.21% | 214.1K | ||
2,717.5 | 2,719.0 | 2,704.0 | +8.5 | +0.31% | 616.5K | ||
3,436.0 | 3,440.0 | 3,377.0 | +43.0 | +1.27% | 1.11M | ||
73,120.0 | 73,240.0 | 71,740.0 | +240.0 | +0.33% | 162.6K | ||
2,886.5 | 2,895.0 | 2,841.5 | +26.5 | +0.93% | 1.03M | ||
1,635.0 | 1,638.0 | 1,613.0 | +21.5 | +1.33% | 1.04M | ||
2,664.0 | 2,669.0 | 2,611.0 | 0.0 | 0.00% | 476.6K | ||
6,552.0 | 6,552.0 | 6,465.0 | +45.0 | +0.69% | 98.6K | ||
3,174.0 | 3,218.0 | 3,167.0 | +6.0 | +0.19% | 80.8K | ||
4,683.0 | 4,683.0 | 4,581.0 | +111.0 | +2.43% | 1.12M | ||
1,041.0 | 1,041.0 | 1,017.5 | +33.5 | +3.33% | 2.04M | ||
83,420.0 | 83,580.0 | 82,000.0 | 0.0 | +1.91% | 76.7K | ||
7,394.0 | 7,398.0 | 7,279.0 | +67.0 | +0.91% | 593.4K | ||
5,495.0 | 5,516.0 | 5,398.0 | +102.0 | +1.89% | 232.8K | ||
2,440.5 | 2,448.5 | 2,425.0 | +4.0 | +0.16% | 56.6K | ||
1,519.5 | 1,521.5 | 1,479.0 | +51.0 | +3.47% | 1.49M | ||
18,990.0 | 19,065.0 | 18,785.0 | +40.0 | +0.21% | 280.1K | ||
3,116.0 | 3,130.0 | 3,094.0 | -14.0 | -0.45% | 454.5K | ||
8,491.0 | 8,516.0 | 8,438.0 | -12.0 | -0.14% | 1.02M | ||
18,470.0 | 18,475.0 | 18,190.0 | -15.0 | -0.08% | 209.4K | ||
1,054.5 | 1,059.5 | 1,033.5 | +24.0 | +2.33% | 1.58M | ||
819.3 | 820.0 | 789.2 | +23.7 | +2.98% | 8.45M | ||
7,911.0 | 7,929.0 | 7,488.0 | +214.0 | +2.78% | 2.5M | ||
43,240.0 | 43,290.0 | 42,680.0 | +70.0 | +0.16% | 1.7M | ||
3,729.0 | 3,733.0 | 3,623.0 | +94.0 | +2.59% | 310.6K | ||
1,469.0 | 1,473.5 | 1,449.0 | +16.5 | +1.14% | 2.26M | ||
1,832.0 | 1,834.0 | 1,819.0 | +16.5 | +0.91% | 172K | ||
3,654.0 | 3,660.0 | 3,585.0 | +86.0 | +2.41% | 715.9K | ||
820.3 | 824.5 | 810.1 | -3.1 | -0.38% | 763.6K | ||
914.4 | 918.3 | 905.0 | +13.3 | +1.48% | 1.07M | ||
3,468.0 | 3,472.0 | 3,417.0 | +32.0 | +0.93% | 8.86M | ||
1,935.5 | 1,943.0 | 1,877.0 | +55.5 | +2.95% | 1.68M | ||
1,931.5 | 1,934.0 | 1,916.0 | +12.5 | +0.65% | 1.16M |
CityTimes - [시티타임스=글로벌일반] 17일 서울 중구 하나은행 본점 딜링룸 전광판에 코스피 종가가 표시돼 있다. ⓒ News1 유승관 기자 (서울=...
CityTimes - 뉴욕증권거래소. [사진=뉴스1] [시티타임스=미국/북중남미] 미국 뉴욕증시 3대 주가지수 중 하나인 다우존스30산업평균지수가 128년 역사상...
[알파경제=박남숙 기자] ◇ 뉴욕증시에서 다우존스30 산업평균지수(이하 다우지수)가 17일(현지시간) 사상 처음으로 4만포인트를 돌파했습니다. 뉴욕증권거래소에서...