• 제로인지수
  • 섹터지수

  • 개요
  • 성과
  • 위험
  • 종목분석
  • 일별시세

개요

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

(2019.09.16, 단위 : 억원, %)

일별시세
일자 종가 대비 등락률 거래량 거래대금 시가총액
2019.06.17 8,534.63 9.81 상승0.12 12,770,509 244,649 68,488,304
2019.06.18 8,501.40 -33.23 상승0.39 12,042,290 260,666 68,229,752
2019.06.19 8,618.56 117.16 상승1.38 28,649,523 344,278 69,170,050
2019.06.20 8,671.20 52.64 상승0.61 13,968,083 241,192 69,592,476
2019.06.21 8,594.45 -76.75 상승0.89 17,977,860 217,053 68,976,548
2019.06.24 8,548.03 -46.42 상승0.54 10,578,796 196,580 68,603,972
2019.06.25 8,589.36 41.33 상승0.48 11,167,669 266,511 68,935,653
2019.06.26 8,526.25 -63.11 상승0.73 7,548,665 156,185 68,432,487
2019.06.27 8,582.73 56.48 상승0.66 13,694,874 215,021 68,885,808
2019.06.28 8,605.75 23.02 상승0.27 11,075,066 228,558 69,070,594
2019.07.01 8,670.56 64.81 상승0.75 21,582,342 321,508 69,590,783
2019.07.02 8,628.16 -42.40 상승0.49 20,600,446 339,149 69,250,463
2019.07.03 8,762.12 133.96 상승1.55 47,311,492 707,817 70,325,584
2019.07.04 8,840.50 78.38 상승0.89 40,564,774 565,205 70,954,695
2019.07.05 8,772.54 -67.96 상승0.77 17,783,117 309,029 70,409,283
2019.07.08 8,508.67 -263.87 상승3.01 26,829,021 408,797 68,291,396
2019.07.09 8,340.46 -168.21 상승1.98 18,502,414 366,703 66,941,375
2019.07.10 8,315.06 -25.40 상승0.30 15,241,184 296,377 66,737,446
2019.07.11 8,359.27 44.21 상승0.53 42,297,247 588,687 67,109,629
2019.07.12 8,400.33 41.06 상승0.49 20,816,364 430,364 67,439,297
2019.07.15 8,517.82 117.49 상승1.40 52,807,344 723,145 68,382,460
2019.07.16 8,626.16 108.34 상승1.27 95,744,685 1,321,117 69,252,251
2019.07.17 8,610.65 -15.51 상승0.18 78,827,857 1,076,966 39,375,818
2019.07.18 8,555.07 -55.58 상승0.65 47,094,303 770,606 39,121,667
2019.07.19 8,639.76 84.69 상승0.99 49,512,123 658,877 39,510,640
2019.07.22 8,603.56 -36.20 상승0.42 25,585,465 397,677 39,345,087
2019.07.23 8,609.51 5.95 상승0.07 43,376,842 560,755 39,372,317
2019.07.24 8,489.63 -119.88 상승1.39 34,530,444 446,080 38,824,077
2019.07.25 8,220.76 -268.87 상승3.17 30,279,418 581,016 37,594,525
2019.07.26 8,083.41 -137.35 상승1.67 64,587,063 856,276 36,966,404
2019.07.29 7,954.04 -129.37 상승1.60 62,955,646 802,107 36,374,741
2019.07.30 7,984.65 30.61 상승0.38 37,503,087 456,290 36,514,740
2019.07.31 8,035.60 50.95 상승0.64 57,895,457 738,576 36,747,748
2019.08.01 7,960.30 -75.30 상승0.94 46,635,563 534,645 36,403,370
2019.08.02 7,925.14 -35.16 상승0.44 52,172,850 637,939 36,242,585
2019.08.05 7,572.34 -352.80 상승4.45 58,703,607 816,856 34,630,112
2019.08.06 7,435.03 -137.31 상승1.81 46,453,756 658,551 34,008,387
2019.08.07 7,512.40 77.37 상승1.04 40,444,498 528,074 34,362,274
2019.08.08 7,648.54 136.14 상승1.81 95,753,141 1,203,429 34,984,996
2019.08.09 7,612.40 -36.14 상승0.47 64,825,894 777,406 34,819,687
2019.08.12 7,599.03 -13.37 상승0.18 29,817,446 387,566 34,758,501
2019.08.13 7,510.86 -88.17 상승1.16 27,034,304 384,238 34,367,988
2019.08.14 7,703.51 192.65 상승2.56 25,136,625 377,212 35,249,493
2019.08.16 7,590.06 -113.45 상승1.47 20,630,079 297,126 34,730,378
2019.08.19 7,665.29 75.23 상승0.99 18,529,027 283,900 35,074,614
2019.08.20 7,746.25 80.96 상승1.06 22,762,624 339,720 35,449,160
2019.08.21 7,813.94 67.69 상승0.87 20,905,332 397,482 35,758,974
2019.08.22 7,712.11 -101.83 상승1.30 17,338,387 348,538 35,292,968
2019.08.23 7,811.22 99.11 상승1.29 18,408,078 346,602 35,746,524
2019.08.26 7,601.87 -209.35 상승2.68 23,238,419 428,197 34,788,474
2019.08.27 7,622.39 20.52 상승0.27 14,712,222 323,849 34,882,347
2019.08.28 7,681.27 58.88 상승0.77 15,929,334 298,686 35,151,809
2019.08.29 7,677.13 -4.14 상승0.05 15,440,402 281,333 35,132,847
2019.08.30 7,784.35 107.22 상승1.40 14,284,499 270,014 35,623,547
2019.09.02 7,677.42 -106.93 상승1.37 12,728,632 270,084 35,134,194
2019.09.03 7,706.96 29.54 상승0.38 15,656,133 274,107 35,269,373
2019.09.04 7,723.94 16.98 상승0.22 12,225,491 249,956 35,347,080
2019.09.05 7,831.91 107.97 상승1.40 17,725,924 365,132 35,841,168
2019.09.06 7,832.72 0.81 상승0.01 11,746,457 249,148 35,844,890
2019.09.09 7,799.34 -33.38 상승0.43 13,482,193 280,365 35,695,118
2019.09.10 7,838.80 39.46 상승0.51 10,871,096 275,822 35,875,711
2019.09.11 7,899.29 60.49 상승0.77 10,360,192 320,468 36,152,547
2019.09.16 7,961.30 62.01 상승0.79 57,974,734 423,934 36,436,345