• 제로인지수
  • 사용자지수

  • 개요
  • 성과
  • 위험
  • 종목분석
  • 일별시세

개요

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

(2019.09.20, 단위 : 억원, %)

일별시세
일자 종가 대비 등락률 거래량 거래대금 시가총액
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
2019.07.18 7,740.90 -66.81 상승0.86 39,392,388 2,011,391 1,218,663,569
2019.07.19 7,852.94 112.04 상승1.45 44,988,913 2,425,746 1,236,302,249
2019.07.22 7,820.47 -32.47 상승0.41 37,425,428 1,980,511 1,231,191,272
2019.07.23 7,863.03 42.56 상승0.54 51,317,585 2,648,494 1,237,890,995
2019.07.24 7,814.26 -48.77 상승0.62 48,099,950 2,497,965 1,230,212,874
2019.07.25 7,732.14 -82.12 상승1.05 62,492,742 3,324,053 1,217,285,290
2019.07.26 7,668.29 -63.85 상승0.83 54,754,356 2,872,847 1,207,233,778
2019.07.29 7,565.34 -102.95 상승1.34 49,919,755 2,324,170 1,191,025,988
2019.07.30 7,563.37 -1.97 상승0.03 38,560,898 1,951,655 1,190,714,924
2019.07.31 7,565.07 1.70 상승0.02 70,303,921 3,387,114 1,190,982,840
2019.08.01 7,537.38 -27.69 상승0.37 47,524,663 2,498,526 1,186,623,858
2019.08.02 7,438.20 -99.18 상승1.32 65,453,950 3,358,482 1,171,009,486
2019.08.05 7,268.60 -169.60 상승2.28 79,965,457 3,869,332 1,144,310,022
2019.08.06 7,163.71 -104.89 상승1.44 89,576,834 4,315,014 1,127,796,308
2019.08.07 7,092.11 -71.60 상승1.00 60,310,743 2,917,854 1,116,524,288
2019.08.08 7,176.02 83.91 상승1.18 78,449,944 3,925,657 1,129,734,688
2019.08.09 7,222.18 46.16 상승0.64 55,877,766 2,620,157 1,137,001,862
2019.08.12 7,202.67 -19.51 상승0.27 41,937,723 2,019,722 1,133,930,055
2019.08.13 7,147.87 -54.80 상승0.76 45,345,823 2,202,384 1,125,302,993
2019.08.14 7,152.21 4.34 상승0.06 52,259,900 2,593,851 1,125,985,616
2019.08.16 7,096.18 -56.03 상승0.78 49,146,359 2,269,420 1,117,164,887
2019.08.19 7,205.60 109.42 상승1.54 41,778,990 1,778,074 1,134,390,648
2019.08.20 7,252.73 47.13 상승0.65 48,745,166 2,183,350 1,141,811,534
2019.08.21 7,277.75 25.02 상승0.34 40,316,001 2,041,690 1,145,750,013
2019.08.22 7,244.46 -33.29 상승0.46 47,196,448 2,323,465 1,140,508,527
2019.08.23 7,221.54 -22.92 상승0.32 36,454,545 1,753,323 1,136,900,593
2019.08.26 7,102.17 -119.37 상승1.65 41,954,428 2,109,670 1,118,107,213
2019.08.27 7,111.26 9.09 상승0.13 72,592,174 3,222,219 1,119,539,558
2019.08.28 7,169.57 58.31 상승0.82 38,678,172 1,902,301 1,128,718,061
2019.08.29 7,186.44 16.87 상승0.24 43,335,088 2,414,902 1,131,374,997
2019.08.30 7,341.35 154.91 상승2.16 71,507,430 2,904,053 1,155,762,047
2019.09.02 7,350.69 9.34 상승0.13 37,120,109 1,814,188 1,157,232,521
2019.09.03 7,351.96 1.27 상승0.02 44,764,168 2,281,776 1,157,433,501
2019.09.04 7,421.14 69.18 상승0.94 50,315,073 2,565,345 1,168,324,146
2019.09.05 7,413.12 -8.02 상승0.11 65,519,019 3,535,374 1,167,062,053
2019.09.06 7,401.84 -11.28 상승0.15 44,790,674 2,199,803 1,165,286,120
2019.09.09 7,430.59 28.75 상승0.39 45,220,435 2,312,739 1,169,811,706
2019.09.10 7,499.06 68.47 상승0.92 49,848,043 2,583,841 1,180,591,625
2019.09.11 7,590.55 91.49 상승1.22 82,792,084 4,285,583 1,194,994,561
2019.09.16 7,693.62 103.07 상승1.36 84,175,471 3,869,762 1,211,221,600
2019.09.17 7,693.78 0.16 0.0 50,145,101 2,622,986 1,211,246,668
2019.09.18 7,693.82 0.04 0.0 49,949,883 2,504,765 1,211,252,551
2019.09.19 7,642.28 -51.54 상승0.67 54,726,843 2,929,041 1,203,137,898
2019.09.20 7,691.73 49.45 상승0.65 57,931,545 3,147,578 1,210,923,659