• 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 3,722.15 53.15 상승1.45 44,689,884 343,624 31,443,157
2019.09.17 3,708.41 -13.74 상승0.37 17,612,776 174,872 31,327,017
2019.09.18 3,708.48 0.07 0.0 39,839,992 251,299 31,327,646
2019.09.19 3,656.59 -51.89 상승1.40 22,298,417 174,561 30,889,272
2019.09.20 3,669.12 12.53 상승0.34 18,724,355 182,280 30,995,183
2019.09.23 3,641.10 -28.02 상승0.76 27,424,164 224,145 30,758,451
2019.09.24 3,659.20 18.10 상승0.50 17,678,162 171,934 30,911,327
2019.09.25 3,618.42 -40.78 상승1.11 16,262,610 147,036 30,566,827
2019.09.26 3,610.97 -7.45 상승0.21 12,366,187 137,236 30,503,934
2019.09.27 3,547.85 -63.12 상승1.75 10,152,555 160,395 29,970,693
2019.09.30 3,568.53 20.68 상승0.58 9,558,371 127,489 30,145,371
2019.10.01 3,569.54 1.01 상승0.03 8,856,663 91,531 30,153,983
2019.10.02 3,477.90 -91.64 상승2.57 20,556,397 211,226 29,379,807
2019.10.04 3,444.14 -33.76 상승0.97 16,709,121 161,449 29,094,608
2019.10.07 3,420.60 -23.54 상승0.68 21,722,109 154,014 28,897,369
2019.10.08 3,450.28 29.68 상승0.87 11,492,414 129,593 29,163,290
2019.10.10 3,429.47 -20.81 상승0.60 12,958,307 192,194 28,987,370
2019.10.11 3,489.45 59.98 상승1.75 8,989,778 121,722 29,494,331
2019.10.14 3,542.91 53.46 상승1.53 16,385,043 179,370 29,946,205
2019.10.15 3,522.28 -20.63 상승0.58 12,610,312 128,517 29,771,889
2019.10.16 3,524.39 2.11 상승0.06 9,270,090 119,869 29,789,705
2019.10.17 3,497.04 -27.35 상승0.78 8,412,180 120,579 29,558,498
2019.10.18 3,493.24 -3.80 상승0.11 29,888,134 228,776 29,526,443
2019.10.21 3,453.48 -39.76 상승1.14 17,463,488 146,638 29,190,313
2019.10.22 3,499.50 46.02 상승1.33 23,990,785 218,780 29,579,321
2019.10.23 3,462.70 -36.80 상승1.05 18,729,311 179,740 29,268,296
2019.10.24 3,474.60 11.90 상승0.34 13,404,272 173,956 29,368,835
2019.10.25 3,378.87 -95.73 상승2.76 9,819,648 226,102 28,559,713
2019.10.28 3,358.83 -20.04 상승0.59 8,899,497 131,008 28,407,083
2019.10.29 3,355.19 -3.64 상승0.11 7,907,010 128,718 28,376,341
2019.10.30 3,323.15 -32.04 상승0.95 10,690,573 137,953 28,105,347
2019.10.31 3,321.31 -1.84 상승0.06 7,192,964 112,150 28,097,299
2019.11.01 3,338.96 17.65 상승0.53 17,314,411 155,346 28,246,616
2019.11.04 3,398.57 59.61 상승1.79 20,822,982 227,731 28,750,937
2019.11.05 3,425.80 27.23 상승0.80 12,621,366 151,897 28,981,294
2019.11.06 3,407.57 -18.23 상승0.53 17,637,021 182,552 28,827,040
2019.11.07 3,405.13 -2.44 상승0.07 11,103,950 123,912 28,806,371
2019.11.08 3,468.90 63.77 상승1.87 9,495,195 198,805 29,345,863
2019.11.11 3,450.71 -18.19 상승0.52 9,930,651 117,255 29,191,963
2019.11.12 3,448.51 -2.20 상승0.06 9,761,979 113,375 29,173,385
2019.11.13 3,412.06 -36.45 상승1.06 9,329,746 120,880 28,864,985
2019.11.14 3,405.61 -6.45 상승0.19 25,826,132 273,682 28,810,438
2019.11.15 3,456.85 51.24 상승1.50 32,639,136 382,956 29,243,912
2019.11.18 3,476.81 19.96 상승0.58 37,293,555 453,633 29,412,782
2019.11.19 3,451.11 -25.70 상승0.74 20,283,616 264,636 29,195,349
2019.11.20 3,398.66 -52.45 상승1.52 14,940,164 201,274 28,751,646
2019.11.21 3,364.16 -34.50 상승1.02 13,719,606 180,840 28,459,804
2019.11.22 3,352.34 -11.82 상승0.35 15,202,672 179,926 28,359,818
2019.11.25 3,440.79 88.45 상승2.64 11,102,401 209,171 29,108,086
2019.11.26 3,498.84 58.05 상승1.69 15,578,667 292,018 29,599,180
2019.11.27 3,488.06 -10.78 상승0.31 11,307,851 137,296 29,507,938
2019.11.28 3,473.59 -14.47 상승0.41 10,576,468 110,541 29,385,540
2019.11.29 3,433.58 -40.01 상승1.15 11,076,512 149,897 29,057,840
2019.12.02 3,456.43 22.85 상승0.67 11,726,884 153,916 29,251,212
2019.12.03 3,434.66 -21.77 상승0.63 17,101,121 186,544 29,066,978
2019.12.04 3,388.61 -46.05 상승1.34 11,199,837 145,333 28,677,242
2019.12.05 3,392.42 3.81 상승0.11 11,154,010 138,545 28,709,503
2019.12.06 3,407.17 14.75 상승0.43 8,202,620 116,257 28,834,307
2019.12.09 3,422.99 15.82 상승0.46 8,608,169 106,259 28,968,211
2019.12.10 3,414.23 -8.76 상승0.26 10,039,657 97,464 28,894,031
2019.12.11 3,420.47 6.24 상승0.18 8,004,430 113,003 28,946,885
2019.12.12 3,481.83 61.36 상승1.79 25,446,489 319,068 29,466,171
2019.12.13 3,569.31 87.48 상승2.51 17,682,690 246,644 30,206,511