• 제로인지수
  • 섹터지수

  • 개요
  • 성과
  • 위험
  • 종목분석
  • 일별시세

개요

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

(2019.07.17, 단위 : 억원, %)

일별시세
일자 종가 대비 등락률 거래량 거래대금 시가총액
2019.04.17 9,229.03 -50.97 상승0.55 12,591,284 329,262 41,904,287
2019.04.18 9,088.66 -140.37 상승1.52 10,446,025 360,605 41,266,910
2019.04.19 9,096.95 8.29 상승0.09 6,866,741 189,059 41,304,580
2019.04.22 9,126.14 29.19 상승0.32 8,914,201 239,271 41,442,209
2019.04.23 9,067.60 -58.54 상승0.64 61,430,907 332,885 41,176,385
2019.04.24 8,920.54 -147.06 상승1.62 57,285,838 496,484 40,508,551
2019.04.25 8,916.11 -4.43 상승0.05 26,278,207 312,303 40,488,429
2019.04.26 8,761.76 -154.35 상승1.73 16,342,175 286,400 39,787,541
2019.04.29 8,940.74 178.98 상승2.04 13,215,154 249,826 40,600,307
2019.04.30 8,842.88 -97.86 상승1.09 12,035,153 280,865 40,155,889
2019.05.02 8,889.82 46.94 상승0.53 9,754,876 304,168 40,325,830
2019.05.03 8,912.28 22.46 상승0.25 44,350,183 255,670 40,427,688
2019.05.07 8,786.55 -125.73 상승1.41 15,982,341 276,854 39,857,375
2019.05.08 8,780.82 -5.73 상승0.07 24,108,396 398,737 39,831,397
2019.05.09 8,517.18 -263.64 상승3.00 23,740,162 438,365 38,635,468
2019.05.10 8,552.51 35.33 상승0.41 16,787,195 290,225 38,795,743
2019.05.13 8,335.67 -216.84 상승2.54 38,625,314 290,247 37,812,083
2019.05.14 8,367.15 31.48 상승0.38 54,873,690 338,398 37,954,889
2019.05.15 8,562.33 195.18 상승2.33 37,390,366 336,247 38,840,282
2019.05.16 8,455.76 -106.57 상승1.24 75,171,972 393,544 38,356,861
2019.05.17 8,419.09 -36.67 상승0.43 34,330,625 315,443 38,190,498
2019.05.20 8,282.69 -136.40 상승1.62 29,295,289 259,233 37,571,776
2019.05.21 8,309.31 26.62 상승0.32 18,523,921 223,985 37,692,515
2019.05.22 8,390.56 81.25 상승0.98 24,131,117 219,881 38,061,114
2019.05.23 8,282.88 -107.68 상승1.28 14,669,517 200,099 37,572,630
2019.05.24 8,228.31 -54.57 상승0.66 13,831,388 205,975 37,325,080
2019.05.27 8,233.09 4.78 상승0.06 10,562,768 184,994 37,346,788
2019.05.28 8,260.04 26.95 상승0.33 19,286,771 383,589 37,469,015
2019.05.29 8,122.42 -137.62 상승1.67 12,683,921 228,515 36,844,740
2019.05.30 8,191.79 69.37 상승0.85 13,364,588 275,339 37,159,459
2019.05.31 8,291.25 99.46 상승1.21 12,287,074 268,825 37,610,625
2019.06.03 8,366.36 75.11 상승0.91 16,346,458 208,702 37,951,297
2019.06.04 8,433.46 67.10 상승0.80 15,585,755 233,197 38,255,711
2019.06.05 8,396.02 -37.44 상승0.44 10,875,052 225,172 38,085,882
2019.06.07 8,325.89 -70.13 상승0.84 9,817,917 222,201 37,780,810
2019.06.10 8,432.94 107.05 상승1.29 17,470,516 212,336 38,266,550
2019.06.11 8,534.34 101.40 상승1.20 16,962,446 283,775 38,726,695
2019.06.12 8,488.74 -45.60 상승0.53 11,386,523 215,803 38,519,786
2019.06.13 8,656.65 167.91 상승1.98 21,827,112 423,563 39,281,722
2019.06.14 8,524.82 -131.83 상승1.52 43,565,819 392,491 68,409,539
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