펀드닥터

제로인지수
섹터지수

개요

조회기간 선택

3개월
6개월
1년

조회기간 입력: ~

(2019.08.22, 단위 : 억원, %)

일별시세
일자	종가	대비	등락률	거래량	거래대금	시가총액
2019.05.22	8,108.33	-31.89	0.39	1,333,481	61,781	17,100,631
2019.05.23	8,133.43	25.10	0.31	1,760,158	62,073	17,153,577
2019.05.24	7,984.16	-149.27	1.84	1,991,573	82,031	16,838,762
2019.05.27	7,971.92	-12.24	0.15	1,803,871	73,883	16,812,941
2019.05.28	7,894.12	-77.80	0.98	3,778,231	321,226	16,648,876
2019.05.29	7,911.54	17.42	0.22	2,291,077	107,835	16,685,605
2019.05.30	8,014.77	103.23	1.30	1,490,421	75,023	16,903,325
2019.05.31	8,037.25	22.48	0.28	1,348,275	71,658	16,950,728
2019.06.03	7,983.90	-53.35	0.66	1,980,736	87,690	16,838,218
2019.06.04	7,970.14	-13.76	0.17	1,339,906	56,238	16,809,187
2019.06.05	7,936.65	-33.49	0.42	1,610,112	71,475	16,738,570
2019.06.07	7,906.50	-30.15	0.38	1,115,760	48,502	16,674,966
2019.06.10	8,045.62	139.12	1.76	1,861,693	86,539	16,968,384
2019.06.11	8,044.36	-1.26	0.02	1,492,633	59,750	16,965,747
2019.06.12	7,959.92	-84.44	1.05	1,582,210	55,277	16,787,660
2019.06.13	7,971.01	11.09	0.14	2,363,149	88,005	16,811,054
2019.06.14	7,915.50	-55.51	0.70	3,593,885	97,249	36,279,061
2019.06.17	7,838.99	-76.51	0.97	2,156,962	76,376	35,928,388
2019.06.18	7,852.12	13.13	0.17	7,672,765	146,707	35,988,579
2019.06.19	7,885.28	33.16	0.42	4,591,674	89,220	36,140,559
2019.06.20	7,941.04	55.76	0.71	3,649,704	68,492	36,396,155
2019.06.21	7,926.32	-14.72	0.19	2,549,130	88,819	36,329,758
2019.06.24	7,971.47	45.15	0.57	3,397,710	74,360	36,536,706
2019.06.25	7,971.65	0.18	0.0	2,546,310	74,504	36,537,534
2019.06.26	7,953.82	-17.83	0.22	4,191,937	74,563	36,455,810
2019.06.27	7,931.53	-22.29	0.28	5,245,969	100,947	36,353,645
2019.06.28	7,861.50	-70.03	0.88	25,569,000	184,478	36,032,672
2019.07.01	7,951.17	89.67	1.14	30,996,836	244,220	36,443,686
2019.07.02	8,081.53	130.36	1.64	14,647,531	202,059	37,041,153
2019.07.03	7,959.22	-122.31	1.51	6,357,305	104,765	36,480,566
2019.07.04	8,313.97	354.75	4.46	4,132,896	173,069	38,106,535
2019.07.05	8,372.54	58.57	0.70	11,122,498	155,140	38,374,984
2019.07.08	8,206.94	-165.60	1.98	7,256,492	108,250	37,615,955
2019.07.09	8,103.46	-103.48	1.26	4,678,411	87,382	37,141,675
2019.07.10	8,145.92	42.46	0.52	2,936,355	78,196	37,336,291
2019.07.11	8,372.24	226.32	2.78	5,017,920	173,366	38,373,634
2019.07.12	8,493.16	120.92	1.44	3,179,315	139,593	38,927,859
2019.07.15	8,410.27	-82.89	0.98	2,139,702	65,866	38,547,940
2019.07.16	8,353.07	-57.20	0.68	2,656,655	73,501	38,285,767
2019.07.17	8,353.06	-0.01	0.0	3,023,852	81,318	20,057,299
2019.07.18	8,247.49	-105.57	1.26	5,215,870	91,971	19,803,811
2019.07.19	8,302.66	55.17	0.67	6,564,703	69,242	19,936,282
2019.07.22	8,410.48	107.82	1.30	2,160,808	78,087	20,195,168
2019.07.23	8,542.89	132.41	1.57	2,715,194	115,912	20,513,122
2019.07.24	8,513.19	-29.70	0.35	2,484,999	102,545	20,441,810
2019.07.25	8,304.16	-209.03	2.46	2,007,302	90,846	19,939,877
2019.07.26	8,326.31	22.15	0.27	2,162,519	66,479	19,993,077
2019.07.29	8,179.40	-146.91	1.76	3,017,741	93,608	19,640,310
2019.07.30	8,219.88	40.48	0.49	2,782,688	69,376	19,737,506
2019.07.31	8,285.83	65.95	0.80	2,943,579	86,923	19,895,878
2019.08.01	8,247.26	-38.57	0.47	2,069,941	59,114	19,803,246
2019.08.02	8,102.24	-145.02	1.76	2,838,479	96,446	19,455,024
2019.08.05	7,970.13	-132.11	1.63	6,427,900	106,688	19,137,811
2019.08.06	7,862.33	-107.80	1.35	4,796,025	119,184	18,878,973
2019.08.07	7,835.67	-26.66	0.34	3,204,637	79,145	18,814,951
2019.08.08	7,772.94	-62.73	0.80	2,776,698	102,677	18,664,332
2019.08.09	7,781.28	8.34	0.11	1,853,636	58,836	18,684,348
2019.08.12	7,732.01	-49.27	0.63	1,586,958	60,655	18,566,034
2019.08.13	7,494.30	-237.71	3.07	1,904,202	102,314	17,995,261
2019.08.14	7,711.09	216.79	2.89	2,733,226	105,120	18,515,802
2019.08.16	7,686.14	-24.95	0.32	4,345,598	84,512	18,455,893
2019.08.19	7,804.18	118.04	1.54	2,053,304	72,424	18,739,333
2019.08.20	7,926.28	122.10	1.56	2,260,823	88,778	19,032,519
2019.08.21	7,999.92	73.64	0.93	1,953,011	81,686	19,209,352
2019.08.22	8,012.56	12.64	0.16	6,722,112	104,263	19,239,687