• 제로인지수
  • 사용자지수

  • 개요
  • 성과
  • 위험
  • 종목분석
  • 일별시세

개요

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

(2019.11.13, 단위 : 억원, %)

일별시세
일자 종가 대비 등락률 거래량 거래대금 시가총액
2019.08.14 5,744.50 19.18 상승0.34 32,819,441 2,137,404 850,289,997
2019.08.16 5,702.57 -41.93 상승0.73 29,491,886 1,844,061 844,083,473
2019.08.19 5,766.06 63.49 상승1.11 22,002,428 1,415,943 853,481,574
2019.08.20 5,817.48 51.42 상승0.89 26,878,307 1,749,279 861,092,567
2019.08.21 5,817.63 0.15 0.0 24,435,702 1,641,906 861,115,603
2019.08.22 5,788.77 -28.86 상승0.50 28,788,840 1,896,932 856,842,542
2019.08.23 5,790.96 2.19 상승0.04 19,887,732 1,426,414 857,167,759
2019.08.26 5,701.07 -89.89 상승1.55 26,772,984 1,764,545 843,862,037
2019.08.27 5,720.39 19.32 상승0.34 42,185,313 2,657,165 846,721,453
2019.08.28 5,771.94 51.55 상승0.90 23,009,279 1,563,517 854,352,023
2019.08.29 5,773.36 1.42 상승0.02 29,203,400 2,019,235 854,562,130
2019.08.30 5,886.90 113.54 상승1.97 37,036,384 2,358,611 871,368,354
2019.09.02 5,897.49 10.59 상승0.18 23,911,522 1,543,715 872,936,397
2019.09.03 5,908.39 10.90 상승0.18 27,075,283 1,822,390 874,548,826
2019.09.04 5,961.51 53.12 상승0.90 33,301,126 2,150,282 882,412,527
2019.09.05 5,966.84 5.33 상승0.09 46,234,496 3,041,377 883,201,378
2019.09.06 5,971.90 5.06 상승0.08 28,713,745 1,841,452 883,950,249
2019.09.09 6,001.72 29.82 상승0.50 28,322,371 1,872,067 888,363,021
2019.09.10 6,045.34 43.62 상승0.73 31,852,320 2,080,212 894,820,016
2019.09.11 6,105.28 59.94 상승0.99 53,320,621 3,566,425 903,692,298
2019.09.16 6,151.76 46.48 상승0.76 45,656,110 3,171,374 910,571,791
2019.09.17 6,147.23 -4.53 상승0.07 30,418,057 2,150,957 909,901,912
2019.09.18 6,142.06 -5.17 상승0.08 32,114,589 2,077,507 909,137,110
2019.09.19 6,130.79 -11.27 상승0.18 38,955,795 2,562,125 907,468,743
2019.09.20 6,177.23 46.44 상승0.76 39,791,693 2,703,317 914,342,244
2019.09.23 6,182.36 5.13 상승0.08 28,981,996 1,928,711 915,100,918
2019.09.24 6,217.28 34.92 상승0.56 27,936,483 1,962,139 920,270,965
2019.09.25 6,152.96 -64.32 상승1.03 30,726,671 2,324,796 910,749,934
2019.09.26 6,142.83 -10.13 상승0.16 25,408,724 1,777,527 909,250,873
2019.09.27 6,079.91 -62.92 상승1.02 25,840,686 1,748,872 899,936,693
2019.09.30 6,103.71 23.80 상승0.39 27,616,666 1,895,895 903,460,160
2019.10.01 6,152.25 48.54 상승0.80 23,764,835 1,870,268 910,644,924
2019.10.02 6,039.91 -112.34 상승1.83 28,720,778 1,931,698 894,016,689
2019.10.04 5,988.87 -51.04 상승0.85 28,547,977 2,000,147 886,461,652
2019.10.07 6,015.44 26.57 상승0.44 22,834,911 1,665,428 890,394,016
2019.10.08 6,075.31 59.87 상승1.00 35,164,358 2,338,694 899,256,787
2019.10.10 6,038.45 -36.86 상승0.61 51,983,726 3,353,315 893,800,677
2019.10.11 6,069.45 31.00 상승0.51 27,992,742 1,956,538 898,388,882
2019.10.14 6,120.47 51.02 상승0.84 30,764,800 2,097,114 905,941,231
2019.10.15 6,115.52 -4.95 상승0.08 22,898,088 1,656,101 905,208,753
2019.10.16 6,141.69 26.17 상승0.43 30,639,529 2,117,535 909,082,278
2019.10.17 6,135.80 -5.89 상승0.10 24,903,414 1,818,266 908,209,214
2019.10.18 6,093.49 -42.31 상승0.69 36,596,029 2,692,574 901,946,536
2019.10.21 6,106.81 13.32 상승0.22 19,856,186 1,355,511 903,918,337
2019.10.22 6,172.44 65.63 상승1.07 32,293,328 2,224,261 913,633,766
2019.10.23 6,142.12 -30.32 상승0.49 32,845,532 2,558,006 909,146,071
2019.10.24 6,180.34 38.22 상승0.62 43,283,652 2,900,149 914,802,485
2019.10.25 6,170.83 -9.51 상승0.15 30,258,489 2,355,948 913,394,343
2019.10.28 6,171.21 0.38 상승0.01 28,539,045 2,018,251 913,451,847
2019.10.29 6,183.71 12.50 상승0.20 28,163,831 2,090,728 915,301,022
2019.10.30 6,184.84 1.13 상승0.02 32,382,602 2,364,642 915,469,438
2019.10.31 6,191.88 7.04 상승0.11 36,209,261 2,758,127 916,510,208
2019.11.01 6,231.64 39.76 상승0.64 25,966,288 1,916,742 922,396,314
2019.11.04 6,294.32 62.68 상승1.01 34,698,120 2,417,297 931,674,187
2019.11.05 6,337.49 43.17 상승0.69 34,878,245 2,368,150 938,063,368
2019.11.06 6,325.32 -12.17 상승0.19 41,642,279 2,677,013 936,263,059
2019.11.07 6,343.29 17.97 상승0.28 34,827,073 2,414,720 938,922,927
2019.11.08 6,336.92 -6.37 상승0.10 35,621,620 2,610,576 937,979,177
2019.11.11 6,299.89 -37.03 상승0.58 28,885,980 2,028,539 932,497,925
2019.11.12 6,324.40 24.51 상승0.39 23,408,167 1,675,323 936,126,425
2019.11.13 6,233.35 -91.05 상승1.44 24,337,914 1,781,000 922,648,701