펀드닥터

제로인지수
섹터지수

개요

조회기간 선택

3개월
6개월
1년

조회기간 입력: ~

(2019.12.13, 단위 : 억원, %)

일별시세
일자	종가	대비	등락률	거래량	거래대금	시가총액
2019.09.16	8,603.36	212.93	2.54	3,571,203	178,397	20,658,313
2019.09.17	8,562.17	-41.19	0.48	3,982,285	98,158	20,559,409
2019.09.18	8,485.39	-76.78	0.90	2,420,233	86,878	20,375,060
2019.09.19	8,457.99	-27.40	0.32	1,632,861	62,054	20,309,269
2019.09.20	8,526.94	68.95	0.82	1,897,577	85,638	20,474,822
2019.09.23	8,530.23	3.29	0.04	2,077,376	57,952	20,482,733
2019.09.24	8,538.75	8.52	0.10	2,041,718	62,629	20,503,173
2019.09.25	8,452.07	-86.68	1.02	2,239,405	61,184	20,295,048
2019.09.26	8,394.14	-57.93	0.69	4,688,232	67,176	20,155,944
2019.09.27	8,288.78	-105.36	1.26	1,855,491	55,252	19,902,956
2019.09.30	8,383.58	94.80	1.14	9,585,520	141,488	20,130,579
2019.10.01	8,384.22	0.64	0.01	13,735,890	187,177	20,132,117
2019.10.02	8,252.75	-131.47	1.57	4,260,687	87,419	19,816,439
2019.10.04	8,337.64	84.89	1.03	11,750,812	186,581	20,020,273
2019.10.07	8,417.90	80.26	0.96	10,387,396	188,635	20,212,988
2019.10.08	8,520.73	102.83	1.22	8,952,158	189,911	20,459,921
2019.10.10	8,418.96	-101.77	1.19	3,887,686	136,095	20,215,531
2019.10.11	8,508.59	89.63	1.06	4,378,389	111,642	20,430,750
2019.10.14	8,622.91	114.32	1.34	4,780,880	105,405	20,705,273
2019.10.15	8,440.29	-182.62	2.12	2,682,720	99,700	20,266,770
2019.10.16	8,457.39	17.10	0.20	14,349,617	312,819	20,307,822
2019.10.17	8,499.68	42.29	0.50	9,832,893	229,614	20,409,354
2019.10.18	8,511.71	12.03	0.14	8,022,589	214,896	20,438,257
2019.10.21	8,535.32	23.61	0.28	11,122,380	313,075	20,494,942
2019.10.22	8,700.41	165.09	1.93	1,133,659	67,193	20,901,127
2019.10.23	8,729.01	28.60	0.33	13,114,339	486,878	20,969,818
2019.10.24	8,978.93	249.92	2.86	19,845,181	837,513	21,570,204
2019.10.25	8,898.52	-80.41	0.90	11,498,943	470,805	21,377,042
2019.10.28	8,732.07	-166.45	1.87	16,338,733	521,419	20,977,183
2019.10.29	8,771.30	39.23	0.45	15,688,640	536,340	21,071,429
2019.10.30	8,636.22	-135.08	1.54	8,529,117	319,830	20,746,905
2019.10.31	8,586.01	-50.21	0.58	4,597,766	198,711	20,626,866
2019.11.01	8,631.21	45.20	0.53	4,435,547	182,734	20,735,455
2019.11.04	8,683.60	52.39	0.61	3,803,164	138,408	20,861,311
2019.11.05	8,712.44	28.84	0.33	3,254,805	129,146	20,930,612
2019.11.06	8,545.85	-166.59	1.91	4,419,077	164,912	20,530,379
2019.11.07	8,599.00	53.15	0.62	7,602,740	258,206	20,658,075
2019.11.08	8,697.29	98.29	1.14	3,576,792	121,308	20,894,201
2019.11.11	8,623.32	-73.97	0.85	3,050,134	108,557	20,716,500
2019.11.12	8,619.32	-4.00	0.05	2,963,423	113,328	20,706,886
2019.11.13	8,411.27	-208.05	2.41	3,187,065	121,478	20,207,066
2019.11.14	8,442.71	31.44	0.37	3,926,171	141,560	20,282,604
2019.11.15	8,519.60	76.89	0.91	5,420,630	148,327	20,467,328
2019.11.18	8,525.46	5.86	0.07	3,184,699	89,576	20,481,399
2019.11.19	8,393.04	-132.42	1.55	3,972,421	152,326	20,163,276
2019.11.20	8,260.62	-132.42	1.58	3,560,092	131,946	19,845,152
2019.11.21	8,203.43	-57.19	0.69	2,501,059	95,769	19,707,763
2019.11.22	8,095.43	-108.00	1.32	3,405,531	145,691	19,448,316
2019.11.25	8,082.97	-12.46	0.15	2,987,583	158,540	19,418,365
2019.11.26	8,086.14	3.17	0.04	4,523,643	222,328	19,425,985
2019.11.27	8,159.76	73.62	0.91	4,834,531	183,445	19,602,846
2019.11.28	8,026.95	-132.81	1.63	6,072,429	221,292	19,283,798
2019.11.29	7,924.35	-102.60	1.28	4,862,604	182,745	19,037,315
2019.12.02	7,943.60	19.25	0.24	3,096,793	120,322	19,083,564
2019.12.03	7,901.64	-41.96	0.53	3,800,882	127,589	18,982,740
2019.12.04	7,836.94	-64.70	0.82	3,909,251	134,816	18,827,310
2019.12.05	7,733.64	-103.30	1.32	4,137,617	149,876	18,579,154
2019.12.06	7,763.27	29.63	0.38	3,010,896	94,957	18,650,327
2019.12.09	7,858.34	95.07	1.22	4,387,499	139,590	18,878,740
2019.12.10	7,875.54	17.20	0.22	3,626,845	111,070	18,920,047
2019.12.11	7,895.27	19.73	0.25	2,944,292	117,461	18,967,460
2019.12.12	8,007.75	112.48	1.42	4,012,855	211,592	19,237,676
2019.12.13	8,050.05	42.30	0.53	2,329,150	119,872	19,339,293