• 제로인지수
  • 섹터지수

  • 개요
  • 성과
  • 위험
  • 종목분석
  • 일별시세

개요

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

(2019.12.13, 단위 : 억원, %)

일별시세
일자 종가 대비 등락률 거래량 거래대금 시가총액
2019.09.16 8,603.36 212.93 상승2.54 3,571,203 178,397 20,658,313
2019.09.17 8,562.17 -41.19 상승0.48 3,982,285 98,158 20,559,409
2019.09.18 8,485.39 -76.78 상승0.90 2,420,233 86,878 20,375,060
2019.09.19 8,457.99 -27.40 상승0.32 1,632,861 62,054 20,309,269
2019.09.20 8,526.94 68.95 상승0.82 1,897,577 85,638 20,474,822
2019.09.23 8,530.23 3.29 상승0.04 2,077,376 57,952 20,482,733
2019.09.24 8,538.75 8.52 상승0.10 2,041,718 62,629 20,503,173
2019.09.25 8,452.07 -86.68 상승1.02 2,239,405 61,184 20,295,048
2019.09.26 8,394.14 -57.93 상승0.69 4,688,232 67,176 20,155,944
2019.09.27 8,288.78 -105.36 상승1.26 1,855,491 55,252 19,902,956
2019.09.30 8,383.58 94.80 상승1.14 9,585,520 141,488 20,130,579
2019.10.01 8,384.22 0.64 상승0.01 13,735,890 187,177 20,132,117
2019.10.02 8,252.75 -131.47 상승1.57 4,260,687 87,419 19,816,439
2019.10.04 8,337.64 84.89 상승1.03 11,750,812 186,581 20,020,273
2019.10.07 8,417.90 80.26 상승0.96 10,387,396 188,635 20,212,988
2019.10.08 8,520.73 102.83 상승1.22 8,952,158 189,911 20,459,921
2019.10.10 8,418.96 -101.77 상승1.19 3,887,686 136,095 20,215,531
2019.10.11 8,508.59 89.63 상승1.06 4,378,389 111,642 20,430,750
2019.10.14 8,622.91 114.32 상승1.34 4,780,880 105,405 20,705,273
2019.10.15 8,440.29 -182.62 상승2.12 2,682,720 99,700 20,266,770
2019.10.16 8,457.39 17.10 상승0.20 14,349,617 312,819 20,307,822
2019.10.17 8,499.68 42.29 상승0.50 9,832,893 229,614 20,409,354
2019.10.18 8,511.71 12.03 상승0.14 8,022,589 214,896 20,438,257
2019.10.21 8,535.32 23.61 상승0.28 11,122,380 313,075 20,494,942
2019.10.22 8,700.41 165.09 상승1.93 1,133,659 67,193 20,901,127
2019.10.23 8,729.01 28.60 상승0.33 13,114,339 486,878 20,969,818
2019.10.24 8,978.93 249.92 상승2.86 19,845,181 837,513 21,570,204
2019.10.25 8,898.52 -80.41 상승0.90 11,498,943 470,805 21,377,042
2019.10.28 8,732.07 -166.45 상승1.87 16,338,733 521,419 20,977,183
2019.10.29 8,771.30 39.23 상승0.45 15,688,640 536,340 21,071,429
2019.10.30 8,636.22 -135.08 상승1.54 8,529,117 319,830 20,746,905
2019.10.31 8,586.01 -50.21 상승0.58 4,597,766 198,711 20,626,866
2019.11.01 8,631.21 45.20 상승0.53 4,435,547 182,734 20,735,455
2019.11.04 8,683.60 52.39 상승0.61 3,803,164 138,408 20,861,311
2019.11.05 8,712.44 28.84 상승0.33 3,254,805 129,146 20,930,612
2019.11.06 8,545.85 -166.59 상승1.91 4,419,077 164,912 20,530,379
2019.11.07 8,599.00 53.15 상승0.62 7,602,740 258,206 20,658,075
2019.11.08 8,697.29 98.29 상승1.14 3,576,792 121,308 20,894,201
2019.11.11 8,623.32 -73.97 상승0.85 3,050,134 108,557 20,716,500
2019.11.12 8,619.32 -4.00 상승0.05 2,963,423 113,328 20,706,886
2019.11.13 8,411.27 -208.05 상승2.41 3,187,065 121,478 20,207,066
2019.11.14 8,442.71 31.44 상승0.37 3,926,171 141,560 20,282,604
2019.11.15 8,519.60 76.89 상승0.91 5,420,630 148,327 20,467,328
2019.11.18 8,525.46 5.86 상승0.07 3,184,699 89,576 20,481,399
2019.11.19 8,393.04 -132.42 상승1.55 3,972,421 152,326 20,163,276
2019.11.20 8,260.62 -132.42 상승1.58 3,560,092 131,946 19,845,152
2019.11.21 8,203.43 -57.19 상승0.69 2,501,059 95,769 19,707,763
2019.11.22 8,095.43 -108.00 상승1.32 3,405,531 145,691 19,448,316
2019.11.25 8,082.97 -12.46 상승0.15 2,987,583 158,540 19,418,365
2019.11.26 8,086.14 3.17 상승0.04 4,523,643 222,328 19,425,985
2019.11.27 8,159.76 73.62 상승0.91 4,834,531 183,445 19,602,846
2019.11.28 8,026.95 -132.81 상승1.63 6,072,429 221,292 19,283,798
2019.11.29 7,924.35 -102.60 상승1.28 4,862,604 182,745 19,037,315
2019.12.02 7,943.60 19.25 상승0.24 3,096,793 120,322 19,083,564
2019.12.03 7,901.64 -41.96 상승0.53 3,800,882 127,589 18,982,740
2019.12.04 7,836.94 -64.70 상승0.82 3,909,251 134,816 18,827,310
2019.12.05 7,733.64 -103.30 상승1.32 4,137,617 149,876 18,579,154
2019.12.06 7,763.27 29.63 상승0.38 3,010,896 94,957 18,650,327
2019.12.09 7,858.34 95.07 상승1.22 4,387,499 139,590 18,878,740
2019.12.10 7,875.54 17.20 상승0.22 3,626,845 111,070 18,920,047
2019.12.11 7,895.27 19.73 상승0.25 2,944,292 117,461 18,967,460
2019.12.12 8,007.75 112.48 상승1.42 4,012,855 211,592 19,237,676
2019.12.13 8,050.05 42.30 상승0.53 2,329,150 119,872 19,339,293