• 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 6,806.65 7.27 상승0.11 28,838,322 2,254,757 1,007,508,421
2019.04.18 6,733.59 -73.06 상승1.07 40,335,814 2,893,567 996,693,444
2019.04.19 6,743.05 9.46 상승0.14 24,705,733 1,975,544 998,093,276
2019.04.22 6,744.86 1.81 상승0.03 21,623,825 1,707,765 998,361,510
2019.04.23 6,764.62 19.76 상승0.29 24,192,913 1,965,697 1,001,286,192
2019.04.24 6,705.78 -58.84 상승0.87 45,073,837 3,202,382 992,576,770
2019.04.25 6,660.02 -45.76 상승0.68 38,443,147 2,798,186 985,804,544
2019.04.26 6,614.35 -45.67 상승0.69 37,118,265 2,621,799 979,044,580
2019.04.29 6,707.78 93.43 상승1.41 31,931,462 2,255,272 992,873,564
2019.04.30 6,651.87 -55.91 상승0.83 35,195,999 2,575,345 984,597,345
2019.05.02 6,676.63 24.76 상승0.37 34,537,440 2,455,244 988,263,172
2019.05.03 6,628.63 -48.00 상승0.72 31,609,805 2,234,693 981,157,752
2019.05.07 6,570.85 -57.78 상승0.87 40,066,282 2,648,244 972,605,408
2019.05.08 6,562.21 -8.64 상승0.13 36,232,695 2,407,951 971,326,857
2019.05.09 6,368.51 -193.70 상승2.95 62,420,573 4,192,059 942,654,716
2019.05.10 6,398.02 29.51 상승0.46 44,800,205 3,048,953 947,022,839
2019.05.13 6,312.75 -85.27 상승1.33 28,934,130 2,064,503 934,402,352
2019.05.14 6,299.11 -13.64 상승0.22 38,263,176 2,690,050 932,382,392
2019.05.15 6,335.14 36.03 상승0.57 32,466,230 2,236,330 937,715,994
2019.05.16 6,272.76 -62.38 상승0.98 39,979,463 2,567,399 928,482,045
2019.05.17 6,234.50 -38.26 상승0.61 37,361,856 2,566,785 922,818,741
2019.05.20 6,213.45 -21.05 상승0.34 35,608,719 2,249,552 919,704,195
2019.05.21 6,189.10 -24.35 상승0.39 45,688,405 2,751,804 916,099,996
2019.05.22 6,196.23 7.13 상승0.12 31,090,446 2,034,695 917,155,299
2019.05.23 6,166.42 -29.81 상승0.48 38,989,851 2,258,133 912,742,587
2019.05.24 6,147.19 -19.23 상승0.31 36,005,538 2,247,862 909,895,206
2019.05.27 6,161.66 14.47 상승0.24 27,626,167 1,781,687 912,037,677
2019.05.28 6,173.24 11.58 상승0.19 75,042,153 4,884,643 913,751,145
2019.05.29 6,105.49 -67.75 상승1.10 42,208,523 2,613,179 903,722,810
2019.05.30 6,162.43 56.94 상승0.93 33,088,034 2,167,358 912,151,090
2019.05.31 6,174.88 12.45 상승0.20 39,964,147 2,487,261 913,994,148
2019.06.03 6,239.50 64.62 상승1.05 41,644,543 2,555,984 923,558,785
2019.06.04 6,237.48 -2.02 상승0.03 32,512,357 2,121,395 923,260,018
2019.06.05 6,224.15 -13.33 상승0.21 35,455,161 2,256,058 921,287,024
2019.06.07 6,205.84 -18.31 상승0.29 34,547,303 2,131,257 918,577,243
2019.06.10 6,295.71 89.87 상승1.45 30,392,464 2,005,866 931,879,235
2019.06.11 6,329.89 34.18 상승0.54 31,345,402 2,111,315 936,938,497
2019.06.12 6,323.37 -6.52 상승0.10 28,436,585 1,879,696 935,974,350
2019.06.13 6,319.67 -3.70 상승0.06 47,074,309 3,126,959 935,425,868
2019.06.14 6,280.76 -38.91 상승0.62 29,874,126 2,058,650 929,665,975
2019.06.17 6,272.02 -8.74 상승0.14 27,795,732 1,799,625 928,373,205
2019.06.18 6,287.26 15.24 상승0.24 30,331,420 1,987,943 930,629,394
2019.06.19 6,339.26 52.00 상승0.83 33,982,818 2,183,124 938,325,304
2019.06.20 6,361.95 22.69 상승0.36 28,820,709 1,728,587 941,684,794
2019.06.21 6,341.08 -20.87 상승0.33 34,444,266 2,245,241 938,595,361
2019.06.24 6,359.21 18.13 상승0.29 22,078,414 1,464,048 941,278,560
2019.06.25 6,349.14 -10.07 상승0.16 24,264,533 1,749,736 939,787,561
2019.06.26 6,330.37 -18.77 상승0.30 29,320,692 1,896,257 937,009,872
2019.06.27 6,362.16 31.79 상승0.50 36,008,542 2,539,768 941,715,928
2019.06.28 6,324.57 -37.59 상승0.59 30,915,225 2,029,233 936,150,708
2019.07.01 6,317.55 -7.02 상승0.11 34,338,827 2,264,912 935,111,778
2019.07.02 6,294.88 -22.67 상승0.36 25,758,107 1,785,136 931,756,079
2019.07.03 6,235.37 -59.51 상승0.95 29,523,936 1,985,261 922,948,608
2019.07.04 6,289.61 54.24 상승0.87 22,072,491 1,583,946 930,977,197
2019.07.05 6,314.06 24.45 상승0.39 25,734,747 1,844,752 934,595,733
2019.07.08 6,188.71 -125.35 상승1.99 28,467,861 1,863,065 916,041,952
2019.07.09 6,127.73 -60.98 상승0.99 29,596,186 2,143,217 907,015,148
2019.07.10 6,122.45 -5.28 상승0.09 30,438,654 2,039,619 906,233,209
2019.07.11 6,172.28 49.83 상승0.81 39,561,140 2,748,080 913,608,969
2019.07.12 6,200.62 28.34 상승0.46 22,729,193 1,679,917 917,804,244
2019.07.15 6,188.27 -12.35 상승0.20 21,207,449 1,574,982 915,976,125
2019.07.16 6,210.32 22.05 상승0.36 27,431,900 2,011,795 919,240,517
2019.07.17 6,173.44 -36.88 상승0.59 25,573,611 1,708,935 913,780,829