• 제로인지수
  • 사용자지수

  • 개요
  • 성과
  • 위험
  • 종목분석
  • 일별시세

개요

조회기간 선택
조회기간 입력
조회기간 시작일 선택 달력 ~ 조회기간 죵료일 선택 달력

(2019.07.17, 단위 : 억원, %)

일별시세
일자 종가 대비 등락률 거래량 거래대금 시가총액
2019.04.17 8,583.41 -9.21 상승0.11 49,393,509 2,847,664 1,351,301,444
2019.04.18 8,486.21 -97.20 상승1.13 64,580,334 3,499,422 1,335,999,306
2019.04.19 8,486.45 0.24 0.0 46,639,099 2,397,942 1,336,037,615
2019.04.22 8,483.20 -3.25 상승0.04 40,329,840 2,129,043 1,335,525,547
2019.04.23 8,516.37 33.17 상승0.39 52,555,858 2,510,060 1,340,747,766
2019.04.24 8,438.94 -77.43 상승0.91 70,262,253 3,813,073 1,328,558,646
2019.04.25 8,400.22 -38.72 상승0.46 57,066,721 3,252,313 1,322,462,955
2019.04.26 8,363.47 -36.75 상승0.44 56,978,044 3,125,503 1,316,676,890
2019.04.29 8,480.87 117.40 상승1.40 48,193,374 2,775,746 1,335,158,496
2019.04.30 8,434.71 -46.16 상승0.54 60,442,232 3,191,637 1,327,892,186
2019.05.02 8,483.35 48.64 상승0.58 63,235,099 3,145,651 1,335,549,113
2019.05.03 8,411.91 -71.44 상승0.84 51,679,689 2,787,561 1,324,302,277
2019.05.07 8,314.51 -97.40 상승1.16 78,354,286 3,316,337 1,308,968,038
2019.05.08 8,310.76 -3.75 상승0.05 59,438,410 2,948,916 1,308,378,582
2019.05.09 8,045.41 -265.35 상승3.19 97,806,745 5,050,226 1,266,604,371
2019.05.10 8,079.26 33.85 상승0.42 70,088,657 3,698,013 1,271,933,233
2019.05.13 7,945.12 -134.14 상승1.66 50,044,398 2,621,769 1,250,814,282
2019.05.14 7,945.43 0.31 0.0 65,084,547 3,312,830 1,250,864,446
2019.05.15 8,007.52 62.09 상승0.78 52,700,142 2,861,764 1,260,638,311
2019.05.16 7,926.18 -81.34 상승1.02 60,162,544 3,129,608 1,247,832,905
2019.05.17 7,889.25 -36.93 상승0.47 60,936,649 3,105,749 1,242,019,142
2019.05.20 7,864.03 -25.22 상승0.32 51,819,639 2,638,672 1,238,048,143
2019.05.21 7,857.76 -6.27 상승0.08 63,270,941 3,173,298 1,237,061,789
2019.05.22 7,867.81 10.05 상승0.13 46,823,243 2,441,871 1,238,643,319
2019.05.23 7,835.01 -32.80 상승0.42 56,480,004 2,768,787 1,233,480,873
2019.05.24 7,812.22 -22.79 상승0.29 51,964,511 2,670,387 1,229,892,762
2019.05.27 7,829.91 17.69 상승0.23 40,802,759 2,129,791 1,232,676,564
2019.05.28 7,854.80 24.89 상승0.32 129,959,516 5,708,272 1,236,596,306
2019.05.29 7,772.27 -82.53 상승1.05 65,164,705 3,026,508 1,223,602,714
2019.05.30 7,823.56 51.29 상승0.66 50,695,585 2,636,927 1,231,677,171
2019.05.31 7,856.04 32.48 상승0.42 60,337,834 3,001,359 1,236,791,125
2019.06.03 7,916.94 60.90 상승0.78 66,086,299 3,083,698 1,246,379,346
2019.06.04 7,932.29 15.35 상승0.19 53,486,088 2,621,227 1,248,795,542
2019.06.05 7,920.14 -12.15 상승0.15 53,969,802 2,723,316 1,246,882,058
2019.06.07 7,905.73 -14.41 상승0.18 53,983,057 2,550,349 1,244,613,705
2019.06.10 8,022.74 117.01 상승1.48 46,372,274 2,420,680 1,263,035,310
2019.06.11 8,070.13 47.39 상승0.59 46,651,548 2,491,408 1,270,495,768
2019.06.12 8,093.27 23.14 상승0.29 50,505,264 2,433,935 1,274,138,291
2019.06.13 8,104.90 11.63 상승0.14 72,443,546 3,757,340 1,275,970,132
2019.06.14 8,068.64 -36.26 상승0.45 48,519,326 2,547,298 1,270,260,488
2019.06.17 8,043.84 -24.80 상승0.31 42,997,244 2,173,467 1,266,356,457
2019.06.18 8,068.47 24.63 상승0.31 49,344,037 2,440,484 1,270,233,913
2019.06.19 8,161.11 92.64 상승1.15 56,162,823 2,803,997 1,284,818,995
2019.06.20 8,178.25 17.14 상승0.21 42,661,676 2,127,728 1,287,517,539
2019.06.21 8,147.67 -30.58 상승0.37 59,928,308 2,909,004 1,282,702,336
2019.06.24 8,168.15 20.48 상승0.25 42,156,758 1,933,154 1,285,927,325
2019.06.25 8,137.70 -30.45 상승0.37 46,365,418 2,286,219 1,281,132,510
2019.06.26 8,131.86 -5.84 상승0.07 46,396,788 2,349,823 1,280,214,219
2019.06.27 8,171.58 39.72 상승0.49 52,766,688 3,035,373 1,286,466,517
2019.06.28 8,125.04 -46.54 상승0.57 48,613,917 2,475,300 1,279,140,299
2019.07.01 8,146.42 21.38 상승0.26 51,581,378 2,916,441 1,282,505,754
2019.07.02 8,115.79 -30.63 상승0.38 42,639,159 2,311,100 1,277,683,348
2019.07.03 7,997.61 -118.18 상승1.46 51,153,183 2,533,071 1,259,079,109
2019.07.04 8,016.51 18.90 상승0.24 41,286,060 2,368,981 1,262,053,755
2019.07.05 8,038.06 21.55 상승0.27 41,630,841 2,318,758 1,265,446,216
2019.07.08 7,865.03 -173.03 상승2.15 47,024,234 2,344,900 1,238,207,098
2019.07.09 7,770.20 -94.83 상승1.21 48,000,997 2,629,241 1,223,276,417
2019.07.10 7,759.58 -10.62 상승0.14 45,920,869 2,468,298 1,221,605,031
2019.07.11 7,830.55 70.97 상승0.91 59,485,144 3,283,241 1,232,778,186
2019.07.12 7,855.84 25.29 상승0.32 36,856,959 2,116,706 1,236,760,268
2019.07.15 7,823.48 -32.36 상승0.41 33,609,242 1,950,414 1,231,665,120
2019.07.16 7,857.15 33.67 상승0.43 43,241,079 2,402,493 1,236,965,047
2019.07.17 7,807.71 -49.44 상승0.63 43,803,682 2,075,372 1,229,182,954