• 제로인지수
  • 섹터지수

  • 개요
  • 성과
  • 위험
  • 종목분석
  • 일별시세

개요

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

(2019.08.22, 단위 : 억원, %)

일별시세
일자 종가 대비 등락률 거래량 거래대금 시가총액
2019.05.22 8,108.33 -31.89 상승0.39 1,333,481 61,781 17,100,631
2019.05.23 8,133.43 25.10 상승0.31 1,760,158 62,073 17,153,577
2019.05.24 7,984.16 -149.27 상승1.84 1,991,573 82,031 16,838,762
2019.05.27 7,971.92 -12.24 상승0.15 1,803,871 73,883 16,812,941
2019.05.28 7,894.12 -77.80 상승0.98 3,778,231 321,226 16,648,876
2019.05.29 7,911.54 17.42 상승0.22 2,291,077 107,835 16,685,605
2019.05.30 8,014.77 103.23 상승1.30 1,490,421 75,023 16,903,325
2019.05.31 8,037.25 22.48 상승0.28 1,348,275 71,658 16,950,728
2019.06.03 7,983.90 -53.35 상승0.66 1,980,736 87,690 16,838,218
2019.06.04 7,970.14 -13.76 상승0.17 1,339,906 56,238 16,809,187
2019.06.05 7,936.65 -33.49 상승0.42 1,610,112 71,475 16,738,570
2019.06.07 7,906.50 -30.15 상승0.38 1,115,760 48,502 16,674,966
2019.06.10 8,045.62 139.12 상승1.76 1,861,693 86,539 16,968,384
2019.06.11 8,044.36 -1.26 상승0.02 1,492,633 59,750 16,965,747
2019.06.12 7,959.92 -84.44 상승1.05 1,582,210 55,277 16,787,660
2019.06.13 7,971.01 11.09 상승0.14 2,363,149 88,005 16,811,054
2019.06.14 7,915.50 -55.51 상승0.70 3,593,885 97,249 36,279,061
2019.06.17 7,838.99 -76.51 상승0.97 2,156,962 76,376 35,928,388
2019.06.18 7,852.12 13.13 상승0.17 7,672,765 146,707 35,988,579
2019.06.19 7,885.28 33.16 상승0.42 4,591,674 89,220 36,140,559
2019.06.20 7,941.04 55.76 상승0.71 3,649,704 68,492 36,396,155
2019.06.21 7,926.32 -14.72 상승0.19 2,549,130 88,819 36,329,758
2019.06.24 7,971.47 45.15 상승0.57 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 상승0.22 4,191,937 74,563 36,455,810
2019.06.27 7,931.53 -22.29 상승0.28 5,245,969 100,947 36,353,645
2019.06.28 7,861.50 -70.03 상승0.88 25,569,000 184,478 36,032,672
2019.07.01 7,951.17 89.67 상승1.14 30,996,836 244,220 36,443,686
2019.07.02 8,081.53 130.36 상승1.64 14,647,531 202,059 37,041,153
2019.07.03 7,959.22 -122.31 상승1.51 6,357,305 104,765 36,480,566
2019.07.04 8,313.97 354.75 상승4.46 4,132,896 173,069 38,106,535
2019.07.05 8,372.54 58.57 상승0.70 11,122,498 155,140 38,374,984
2019.07.08 8,206.94 -165.60 상승1.98 7,256,492 108,250 37,615,955
2019.07.09 8,103.46 -103.48 상승1.26 4,678,411 87,382 37,141,675
2019.07.10 8,145.92 42.46 상승0.52 2,936,355 78,196 37,336,291
2019.07.11 8,372.24 226.32 상승2.78 5,017,920 173,366 38,373,634
2019.07.12 8,493.16 120.92 상승1.44 3,179,315 139,593 38,927,859
2019.07.15 8,410.27 -82.89 상승0.98 2,139,702 65,866 38,547,940
2019.07.16 8,353.07 -57.20 상승0.68 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 상승1.26 5,215,870 91,971 19,803,811
2019.07.19 8,302.66 55.17 상승0.67 6,564,703 69,242 19,936,282
2019.07.22 8,410.48 107.82 상승1.30 2,160,808 78,087 20,195,168
2019.07.23 8,542.89 132.41 상승1.57 2,715,194 115,912 20,513,122
2019.07.24 8,513.19 -29.70 상승0.35 2,484,999 102,545 20,441,810
2019.07.25 8,304.16 -209.03 상승2.46 2,007,302 90,846 19,939,877
2019.07.26 8,326.31 22.15 상승0.27 2,162,519 66,479 19,993,077
2019.07.29 8,179.40 -146.91 상승1.76 3,017,741 93,608 19,640,310
2019.07.30 8,219.88 40.48 상승0.49 2,782,688 69,376 19,737,506
2019.07.31 8,285.83 65.95 상승0.80 2,943,579 86,923 19,895,878
2019.08.01 8,247.26 -38.57 상승0.47 2,069,941 59,114 19,803,246
2019.08.02 8,102.24 -145.02 상승1.76 2,838,479 96,446 19,455,024
2019.08.05 7,970.13 -132.11 상승1.63 6,427,900 106,688 19,137,811
2019.08.06 7,862.33 -107.80 상승1.35 4,796,025 119,184 18,878,973
2019.08.07 7,835.67 -26.66 상승0.34 3,204,637 79,145 18,814,951
2019.08.08 7,772.94 -62.73 상승0.80 2,776,698 102,677 18,664,332
2019.08.09 7,781.28 8.34 상승0.11 1,853,636 58,836 18,684,348
2019.08.12 7,732.01 -49.27 상승0.63 1,586,958 60,655 18,566,034
2019.08.13 7,494.30 -237.71 상승3.07 1,904,202 102,314 17,995,261
2019.08.14 7,711.09 216.79 상승2.89 2,733,226 105,120 18,515,802
2019.08.16 7,686.14 -24.95 상승0.32 4,345,598 84,512 18,455,893
2019.08.19 7,804.18 118.04 상승1.54 2,053,304 72,424 18,739,333
2019.08.20 7,926.28 122.10 상승1.56 2,260,823 88,778 19,032,519
2019.08.21 7,999.92 73.64 상승0.93 1,953,011 81,686 19,209,352
2019.08.22 8,012.56 12.64 상승0.16 6,722,112 104,263 19,239,687