[주식표] 5월중 코스닥지수 동향

(단위: 천주, 백만원) ------------------------------------------------------- 날짜 시가 고가 저가 종가 등락폭 거래량 거래대금 ------------------------------------------------------- 연중최고 96.46 (03/25) 연중최저 70.13 (05/30) ------------------------------------------------------- 2002/05/30 71.58 72.02 70.13 70.38 ▼ 2.09 282,749 1,060,546 2002/05/28 74.43 74.88 73.21 74.07 ▼ 0.32 335,266 1,147,914 2002/05/27 75.16 75.86 74.39 74.39 ▼ 1.18 322,214 1,244,271 ------------------------------------------------------- 2002/05/24 75.80 76.19 74.90 75.57 ▲ 0.04 342,654 1,417,240 2002/05/23 77.38 77.81 75.53 75.53 ▼ 1.89 450,992 1,576,753 2002/05/22 76.46 77.43 75.82 77.42 ▲ 0.77 358,313 1,601,834 2002/05/21 78.54 79.06 76.65 76.65 ▼ 2.70 402,361 1,626,308 2002/05/20 79.94 80.31 79.35 79.35 ▼ 0.12 424,249 1,679,348 ------------------------------------------------------- 2002/05/17 78.52 79.47 78.50 79.47 ▲ 1.48 343,948 1,498,424 2002/05/16 78.24 78.85 77.99 77.99 ▼ 0.35 325,284 1,339,494 2002/05/15 77.82 78.58 77.57 78.34 ▲ 1.68 377,128 1,525,849 2002/05/14 77.72 78.00 76.45 76.66 ▲ 0.03 364,812 1,389,051 2002/05/13 76.18 76.88 75.66 76.63 ▼ 0.36 281,886 1,113,975 ------------------------------------------------------- 2002/05/10 77.42 77.76 76.55 76.99 ▼ 1.03 300,680 1,256,751 2002/05/09 79.22 79.43 77.38 78.02 ▲ 1.24 302,291 1,449,293 2002/05/08 76.03 77.06 76.03 76.78 ▲ 1.96 311,275 1,492,397 2002/05/07 74.25 75.16 74.09 74.82 ▼ 0.68 297,103 1,288,980 2002/05/06 75.97 76.88 75.38 75.50 ▼ 0.98 260,787 1,108,914 ------------------------------------------------------- 2002/05/03 75.99 76.86 75.47 76.48 ▲ 0.17 304,661 1,250,825 2002/05/02 74.83 76.32 74.55 76.31 ▲ 2.97 275,249 1,229,839 ------------------------------------------------------- 2002/04/30 73.59 74.15 72.70 73.34 ▼ 0.36 263,061 1,168,481 2002/03/29 92.50 93.12 91.77 92.73 ▲ 0.88 437,524 2,428,320 2002/02/28 78.02 78.78 77.91 78.71 ▲ 1.17 329,002 1,750,093 2002/01/31 77.48 78.10 76.73 77.36 ▲ 1.16 417,015 1,743,232 2001/12/28 70.21 72.36 70.21 72.21 ▲ 2.78 287,027 1,200,969 ------------------------------------------------------- 한경닷컴 이기석기자 hanlee@hankyung.com