[주식표] 6월중 코스닥지수 동향

(단위: 천주, 백만원) ----------------------------------------------------- 날짜 시가 고가 저가 종가 등락폭 거래량 거래대금 ----------------------------------------------------- 사상최고 292.55 (2000/03/10) 사상최저 45.67 (2001/09/17) 전년최고 89.61 (2001/02/16) 전년최저 45.67 (2001/09/17) ----------------------------------------------------- 연중최고 96.46 (03/25) 연중최저 56.23 (06/26) ----------------------------------------------------- 2002/06/26 60.30 60.30 56.23 56.63 ▼ 5.25 182,446 593,222 2002/06/25 64.26 64.73 61.88 61.88 ▼ 2.03 206,764 700,364 2002/06/24 64.62 64.96 63.26 63.91 ▼ 1.90 208,446 684,816 ----------------------------------------------------- 2002/06/21 64.77 65.86 64.43 65.81 ▲ 0.04 198,181 650,166 2002/06/20 65.36 65.90 64.48 65.77 ▼ 0.49 193,067 718,979 2002/06/19 69.92 70.23 65.97 66.26 ▼ 3.92 238,282 838,079 2002/06/18 71.52 71.63 70.15 70.18 ▼ 0.28 230,419 999,692 2002/06/17 71.73 72.09 70.45 70.46 ▼ 1.09 188,596 736,637 ----------------------------------------------------- 2002/06/14 71.85 72.37 71.44 71.55 ▼ 0.85 209,138 829,238 2002/06/13 지방선거 공휴일 2002/06/12 70.98 72.40 70.98 72.40 ▲ 1.04 243,570 870,070 2002/06/11 71.14 71.45 71.00 71.36 ▲ 0.11 236,883 829,659 2002/06/10 70.31 71.25 70.31 71.25 ▲ 1.53 210,961 787,673 ----------------------------------------------------- 2002/06/07 70.09 70.64 69.66 69.72 ▼ 1.33 214,930 825,966 2002/06/06 현충일 공휴일 2002/06/05 70.61 71.67 70.61 71.05 ▲ 1.17 247,162 975,220 2002/06/04 68.38 69.89 68.30 69.88 ▲ 0.08 270,543 962,273 2002/06/03 69.55 70.12 68.89 69.80 ▲ 0.02 255,496 958,254 ----------------------------------------------------- 2002/05/31 70.68 71.39 69.66 69.78 ▼ 0.60 266,764 1,198,242 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 ----------------------------------------------------- 2002/04/30 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