• 제로인지수
  • 제로인1000

  • 개요
  • 성과
  • 위험
  • 종목분석
  • 일별시세

개요

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

(2019.12.05, 단위 : 억원, %)

일별시세
일자 종가 대비 등락률 거래량 거래대금 시가총액
2019.09.06 4,061.07 11.97 상승0.30 550,595,667 5,604,477 892,962,852
2019.09.09 4,079.77 18.70 상승0.46 470,500,197 5,561,835 897,076,880
2019.09.10 4,097.42 17.65 상승0.43 549,535,876 5,740,242 900,959,490
2019.09.11 4,131.01 33.59 상승0.82 505,924,655 7,428,097 908,417,812
2019.09.16 4,156.22 25.21 상승0.61 541,411,961 6,884,253 913,992,871
2019.09.17 4,155.96 -0.26 상승0.01 604,550,009 6,162,644 914,015,679
2019.09.18 4,174.67 18.71 상승0.45 566,437,502 5,933,456 918,138,801
2019.09.19 4,198.44 23.77 상승0.57 490,524,413 5,950,231 923,373,151
2019.09.20 4,219.93 21.49 상승0.51 508,641,023 6,343,462 928,102,723
2019.09.23 4,218.35 -1.58 상승0.04 401,467,976 4,908,375 927,844,638
2019.09.24 4,230.81 12.46 상승0.30 425,122,721 5,290,970 930,590,101
2019.09.25 4,169.86 -60.95 상승1.44 634,694,409 6,600,002 917,184,982
2019.09.26 4,176.16 6.30 상승0.15 513,708,603 6,358,692 919,355,758
2019.09.27 4,127.61 -48.55 상승1.16 394,114,489 4,644,587 908,671,126
2019.09.30 4,152.62 25.01 상승0.61 399,749,026 4,978,989 914,268,670
2019.10.01 4,175.61 22.99 상승0.55 506,688,562 5,969,213 919,377,698
2019.10.02 4,092.17 -83.44 상승2.00 930,236,906 6,292,104 901,005,610
2019.10.04 4,075.10 -17.07 상승0.42 589,926,814 6,160,619 897,247,963
2019.10.07 4,085.63 10.53 상승0.26 560,921,438 6,612,332 899,571,642
2019.10.08 4,140.07 54.44 상승1.33 721,120,861 8,724,282 911,574,009
2019.10.10 4,105.65 -34.42 상승0.83 654,381,605 8,158,039 904,048,238
2019.10.11 4,137.55 31.90 상승0.78 589,365,478 6,559,888 911,086,588
2019.10.14 4,186.08 48.53 상승1.17 653,056,172 6,752,467 921,897,663
2019.10.15 4,191.11 5.03 상승0.12 676,314,307 6,396,741 923,013,838
2019.10.16 4,222.28 31.17 상승0.74 623,485,581 6,888,000 929,879,683
2019.10.17 4,208.30 -13.98 상승0.33 587,599,625 6,502,172 926,853,637
2019.10.18 4,171.02 -37.28 상승0.89 715,312,434 7,942,131 918,646,723
2019.10.21 4,188.19 17.17 상승0.41 665,235,003 6,106,761 922,221,341
2019.10.22 4,242.44 54.25 상승1.30 668,554,941 8,639,568 934,179,128
2019.10.23 4,233.02 -9.42 상승0.22 621,448,844 8,967,763 932,116,946
2019.10.24 4,238.40 5.38 상승0.13 615,914,239 10,468,505 933,304,869
2019.10.25 4,232.22 -6.18 상승0.15 498,879,790 8,117,055 932,318,378
2019.10.28 4,240.19 7.97 상승0.19 560,640,640 7,903,321 934,147,684
2019.10.29 4,242.70 2.51 상승0.06 534,328,983 7,723,016 934,708,462
2019.10.30 4,212.74 -29.96 상승0.71 492,828,511 7,395,162 928,125,613
2019.10.31 4,221.59 8.85 상승0.21 689,143,610 8,359,216 930,193,272
2019.11.01 4,260.09 38.50 상승0.91 599,930,872 6,858,345 938,696,689
2019.11.04 4,321.55 61.46 상승1.44 691,641,428 8,163,696 952,240,670
2019.11.05 4,350.55 29.00 상승0.67 684,726,822 8,978,148 958,629,317
2019.11.06 4,349.02 -1.53 상승0.04 665,713,446 9,091,664 958,416,171
2019.11.07 4,345.35 -3.67 상승0.08 576,313,275 8,393,174 957,628,093
2019.11.08 4,328.04 -17.31 상승0.40 715,032,697 8,330,728 953,992,543
2019.11.11 4,294.50 -33.54 상승0.77 647,640,087 6,836,727 946,618,462
2019.11.12 4,333.86 39.36 상승0.92 858,573,252 8,050,607 955,331,055
2019.11.13 4,298.23 -35.63 상승0.82 842,530,986 7,176,491 947,491,279
2019.11.14 4,333.25 35.02 상승0.81 825,957,912 8,698,513 955,234,295
2019.11.15 4,383.14 49.89 상승1.15 633,992,894 7,899,467 966,334,561
2019.11.18 4,381.71 -1.43 상승0.03 651,376,105 7,009,467 966,023,835
2019.11.19 4,362.43 -19.28 상승0.44 974,117,072 8,063,112 962,237,827
2019.11.20 4,297.82 -64.61 상승1.48 784,309,962 8,342,831 948,002,686
2019.11.21 4,232.80 -65.02 상승1.51 617,148,786 7,500,794 933,680,579
2019.11.22 4,245.11 12.31 상승0.29 556,795,277 6,649,111 936,426,527
2019.11.25 4,292.83 47.72 상승1.12 449,583,056 5,989,504 946,966,802
2019.11.26 4,292.25 -0.58 상승0.01 684,743,540 9,786,771 946,854,021
2019.11.27 4,300.09 7.84 상승0.18 528,232,444 6,365,836 949,208,921
2019.11.28 4,272.76 -27.33 상승0.64 456,988,944 6,007,066 943,196,138
2019.11.29 4,208.87 -63.89 상승1.50 561,701,750 6,562,940 929,107,374
2019.12.02 4,218.55 9.68 상승0.23 408,509,130 5,829,034 931,280,831
2019.12.03 4,196.73 -21.82 상승0.52 384,102,129 6,399,655 926,610,966
2019.12.04 4,166.17 -30.56 상승0.73 393,474,006 6,647,473 919,874,654
2019.12.05 4,148.38 -17.79 상승0.43 460,939,127 6,648,070 915,991,377