• 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 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
2019.07.18 6,141.13 -32.31 상승0.52 23,258,397 1,612,796 908,998,767
2019.07.19 6,213.50 72.37 상승1.18 29,434,118 2,022,708 919,710,250
2019.07.22 6,189.26 -24.24 상승0.39 25,284,408 1,709,187 916,122,239
2019.07.23 6,220.22 30.96 상승0.50 35,949,008 2,287,753 920,705,807
2019.07.24 6,192.14 -28.08 상승0.45 32,835,073 2,152,421 916,549,390
2019.07.25 6,127.12 -65.02 상승1.05 38,642,735 2,871,180 906,924,436
2019.07.26 6,104.29 -22.83 상승0.37 33,729,605 2,401,003 903,545,587
2019.07.29 6,039.48 -64.81 상승1.06 26,222,682 1,816,927 893,953,460
2019.07.30 6,038.08 -1.40 상승0.02 22,415,254 1,559,525 893,745,095
2019.07.31 6,014.40 -23.68 상승0.39 49,005,805 2,861,809 890,241,191
2019.08.01 5,992.81 -21.59 상승0.36 30,518,901 2,070,142 887,044,507
2019.08.02 5,939.07 -53.74 상승0.90 44,318,152 2,845,257 879,090,243
2019.08.05 5,819.81 -119.26 상승2.01 51,060,493 3,273,597 861,437,366
2019.08.06 5,725.23 -94.58 상승1.63 54,426,691 3,600,317 847,437,520
2019.08.07 5,686.62 -38.61 상승0.67 37,371,375 2,439,813 841,722,949
2019.08.08 5,721.07 34.45 상승0.61 52,868,039 3,285,791 846,822,464
2019.08.09 5,779.48 58.41 상승1.02 33,598,381 2,134,651 855,468,621
2019.08.12 5,764.31 -15.17 상승0.26 26,715,461 1,645,583 853,221,979
2019.08.13 5,725.32 -38.99 상승0.68 28,126,840 1,810,467 847,450,930
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