• 제로인지수
  • 섹터지수

  • 개요
  • 성과
  • 위험
  • 종목분석
  • 일별시세

개요

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

(2019.08.22, 단위 : 억원, %)

일별시세
일자 종가 대비 등락률 거래량 거래대금 시가총액
2019.05.22 3,722.96 3.98 상승0.11 9,806,748 136,638 32,484,319
2019.05.23 3,694.28 -28.68 상승0.77 8,519,940 125,616 32,234,124
2019.05.24 3,678.72 -15.56 상승0.42 10,133,379 155,078 32,098,319
2019.05.27 3,716.81 38.09 상승1.04 6,325,786 105,592 32,430,648
2019.05.28 3,734.74 17.93 상승0.48 13,169,171 283,076 32,587,145
2019.05.29 3,732.75 -1.99 상승0.05 7,870,133 140,791 32,569,749
2019.05.30 3,767.93 35.18 상승0.94 8,191,318 163,147 32,876,711
2019.05.31 3,752.68 -15.25 상승0.40 8,402,057 150,547 32,743,683
2019.06.03 3,805.21 52.53 상승1.40 7,629,883 147,835 33,201,999
2019.06.04 3,815.09 9.88 상승0.26 27,615,663 254,309 33,288,205
2019.06.05 3,789.48 -25.61 상승0.67 8,949,296 129,812 33,064,766
2019.06.07 3,756.77 -32.71 상승0.86 14,259,631 214,601 32,779,333
2019.06.10 3,803.27 46.50 상승1.24 10,890,771 152,870 33,185,069
2019.06.11 3,860.12 56.85 상승1.49 16,806,010 182,089 33,681,162
2019.06.12 3,890.48 30.36 상승0.79 22,073,133 232,191 33,946,029
2019.06.13 3,875.66 -14.82 상승0.38 17,331,071 250,976 33,816,709
2019.06.14 3,865.98 -9.68 상승0.25 16,650,867 154,390 54,354,395
2019.06.17 3,832.34 -33.64 상승0.87 11,269,596 181,133 53,881,411
2019.06.18 3,856.38 24.04 상승0.63 33,513,077 286,881 54,219,420
2019.06.19 3,903.36 46.98 상승1.22 71,260,395 407,209 54,879,949
2019.06.20 3,910.30 6.94 상승0.18 24,469,263 175,695 54,977,485
2019.06.21 3,918.59 8.29 상승0.21 34,435,068 321,539 55,094,062
2019.06.24 3,942.51 23.92 상승0.61 76,485,343 327,810 55,430,341
2019.06.25 3,947.93 5.42 상승0.14 27,754,837 201,389 55,506,534
2019.06.26 3,936.65 -11.28 상승0.29 38,367,403 284,875 55,347,995
2019.06.27 3,926.89 -9.76 상승0.25 31,468,868 266,639 55,574,770
2019.06.28 3,921.26 -5.63 상승0.14 24,221,050 191,883 55,495,009
2019.07.01 3,962.39 41.13 상승1.05 35,646,387 300,930 56,077,114
2019.07.02 3,926.17 -36.22 상승0.91 19,397,122 189,312 55,564,491
2019.07.03 3,882.78 -43.39 상승1.11 20,066,308 167,278 54,950,471
2019.07.04 3,908.71 25.93 상승0.67 14,784,191 113,958 55,317,436
2019.07.05 3,910.17 1.46 상승0.04 26,395,270 165,362 55,338,069
2019.07.08 3,815.82 -94.35 상승2.41 15,435,456 140,224 54,002,818
2019.07.09 3,751.64 -64.18 상승1.68 13,145,296 140,655 53,094,514
2019.07.10 3,739.73 -11.91 상승0.32 9,008,894 125,272 52,926,031
2019.07.11 3,755.16 15.43 상승0.41 16,494,025 181,648 53,144,352
2019.07.12 3,756.65 1.49 상승0.04 15,984,711 166,867 53,165,367
2019.07.15 3,740.06 -16.59 상승0.44 9,914,893 119,726 52,930,690
2019.07.16 3,765.75 25.69 상승0.69 10,822,039 129,017 53,294,236
2019.07.17 3,717.25 -48.50 상승1.29 11,979,485 125,919 31,401,711
2019.07.18 3,682.92 -34.33 상승0.92 14,015,959 302,236 31,111,707
2019.07.19 3,734.62 51.70 상승1.40 9,873,084 156,944 31,548,427
2019.07.22 3,729.21 -5.41 상승0.14 10,568,017 141,468 31,502,794
2019.07.23 3,757.39 28.18 상승0.76 13,479,899 183,087 31,740,788
2019.07.24 3,742.83 -14.56 상승0.39 11,302,871 136,672 31,617,828
2019.07.25 3,699.11 -43.72 상승1.17 19,373,294 189,147 31,248,455
2019.07.26 3,640.27 -58.84 상승1.59 10,827,382 157,122 30,751,417
2019.07.29 3,566.95 -73.32 상승2.01 21,628,304 170,003 30,132,052
2019.07.30 3,574.55 7.60 상승0.21 10,696,071 110,090 30,196,281
2019.07.31 3,553.63 -20.92 상승0.59 11,975,970 157,192 30,019,543
2019.08.01 3,510.72 -42.91 상승1.21 10,448,340 133,287 29,657,063
2019.08.02 3,431.70 -79.02 상승2.25 9,800,638 157,817 28,989,549
2019.08.05 3,326.24 -105.46 상승3.07 20,064,723 202,738 28,098,628
2019.08.06 3,281.88 -44.36 상승1.33 22,712,078 199,754 27,723,888
2019.08.07 3,274.36 -7.52 상승0.23 12,530,415 161,356 27,660,391
2019.08.08 3,308.46 34.10 상승1.04 12,707,566 203,226 27,948,442
2019.08.09 3,351.46 43.00 상승1.30 26,202,157 191,739 28,311,721
2019.08.12 3,349.33 -2.13 상승0.06 11,375,794 115,621 28,293,668
2019.08.13 3,313.85 -35.48 상승1.06 30,822,392 217,889 27,993,964
2019.08.14 3,322.83 8.98 상승0.27 25,817,742 204,487 28,069,885
2019.08.16 3,313.64 -9.19 상승0.28 20,267,404 164,173 27,992,226
2019.08.19 3,368.90 55.26 상승1.67 15,382,788 140,472 28,459,034
2019.08.20 3,399.38 30.48 상승0.90 9,886,842 130,092 28,716,545
2019.08.21 3,395.36 -4.02 상승0.12 11,291,868 112,182 28,682,572
2019.08.22 3,369.45 -25.91 상승0.76 13,058,323 152,352 28,463,643