• 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 2,012.41 3.80 상승0.19 1,723,520 19,637 1,997,882
2019.04.18 2,013.46 1.05 상승0.05 3,701,512 92,407 1,998,921
2019.04.19 1,997.80 -15.66 상승0.78 1,932,480 45,177 1,983,372
2019.04.22 2,007.37 9.57 상승0.48 3,381,708 38,870 1,992,879
2019.04.23 1,980.12 -27.25 상승1.36 2,188,736 28,014 1,965,821
2019.04.24 1,960.96 -19.16 상승0.97 1,571,906 21,051 1,946,802
2019.04.25 1,934.54 -26.42 상승1.35 1,393,924 18,069 1,920,568
2019.04.26 1,920.14 -14.40 상승0.74 2,003,987 20,176 1,906,273
2019.04.29 1,918.33 -1.81 상승0.09 1,575,504 18,204 1,904,480
2019.04.30 1,904.51 -13.82 상승0.72 1,121,248 13,865 1,890,761
2019.05.02 1,911.46 6.95 상승0.36 1,015,981 12,066 1,897,653
2019.05.03 1,895.43 -16.03 상승0.84 1,214,158 14,441 1,881,746
2019.05.07 1,917.55 22.12 상승1.17 19,371,719 139,340 1,903,703
2019.05.08 1,937.80 20.25 상승1.06 28,200,220 226,083 1,923,806
2019.05.09 1,905.27 -32.53 상승1.68 13,411,339 110,138 1,891,515
2019.05.10 1,886.36 -18.91 상승0.99 6,712,443 56,243 1,872,739
2019.05.13 1,863.05 -23.31 상승1.24 5,319,381 43,064 1,849,593
2019.05.14 1,913.58 50.53 상승2.71 5,180,901 48,188 1,899,764
2019.05.15 1,927.95 14.37 상승0.75 3,685,206 37,363 1,914,030
2019.05.16 1,897.58 -30.37 상승1.58 3,913,580 38,432 1,883,874
2019.05.17 1,878.53 -19.05 상승1.00 5,496,217 51,718 1,864,963
2019.05.20 1,890.45 11.92 상승0.63 2,324,396 27,184 1,876,797
2019.05.21 1,884.40 -6.05 상승0.32 2,539,152 28,441 1,870,795
2019.05.22 1,867.85 -16.55 상승0.88 2,144,160 25,588 1,854,364
2019.05.23 1,843.99 -23.86 상승1.28 2,388,309 23,182 1,830,670
2019.05.24 1,835.74 -8.25 상승0.45 1,559,939 16,521 1,822,485
2019.05.27 1,832.15 -3.59 상승0.20 1,539,180 17,848 1,818,919
2019.05.28 1,865.97 33.82 상승1.85 19,790,192 169,745 1,852,501
2019.05.29 1,830.99 -34.98 상승1.87 5,585,089 51,551 1,817,769
2019.05.30 1,809.49 -21.50 상승1.17 12,698,503 107,959 1,796,422
2019.05.31 1,813.04 3.55 상승0.20 3,251,685 29,648 1,799,953
2019.06.03 1,829.95 16.91 상승0.93 4,014,628 34,890 1,816,741
2019.06.04 1,824.23 -5.72 상승0.31 4,991,793 44,557 1,811,060
2019.06.05 1,867.08 42.85 상승2.35 7,941,963 70,884 1,853,600
2019.06.07 1,872.26 5.18 상승0.28 5,931,012 58,312 1,858,741
2019.06.10 1,902.83 30.57 상승1.63 3,560,520 36,722 1,889,090
2019.06.11 1,935.24 32.41 상승1.70 7,754,946 77,875 1,921,268
2019.06.12 1,926.12 -9.12 상승0.47 3,882,359 42,417 1,912,211
2019.06.13 1,921.48 -4.64 상승0.24 4,830,401 47,709 1,907,606
2019.06.14 1,882.67 -38.81 상승2.02 11,308,277 65,365 5,785,213
2019.06.17 1,883.26 0.59 상승0.03 15,203,715 100,922 5,787,035
2019.06.18 1,882.46 -0.80 상승0.04 43,396,525 183,216 5,784,564
2019.06.19 1,890.07 7.61 상승0.40 16,174,782 74,481 5,807,971
2019.06.20 1,892.47 2.40 상승0.13 10,538,520 59,255 5,815,324
2019.06.21 1,866.55 -25.92 상승1.37 11,113,979 58,169 5,735,670
2019.06.24 1,887.82 21.27 상승1.14 51,404,959 213,499 5,801,035
2019.06.25 1,881.22 -6.60 상승0.35 30,318,257 137,223 5,780,777
2019.06.26 1,871.82 -9.40 상승0.50 13,229,456 62,155 5,751,867
2019.06.27 1,880.42 8.60 상승0.46 9,502,694 48,998 5,778,300
2019.06.28 1,876.21 -4.21 상승0.22 18,752,072 83,937 5,765,357
2019.07.01 1,878.54 2.33 상승0.12 12,046,128 54,639 5,772,544
2019.07.02 1,880.43 1.89 상승0.10 7,647,598 40,955 5,778,332
2019.07.03 1,883.97 3.54 상승0.19 42,588,394 178,344 5,789,210
2019.07.04 1,868.69 -15.28 상승0.81 26,455,474 117,011 5,742,275
2019.07.05 1,889.48 20.79 상승1.11 64,261,687 287,309 5,806,136
2019.07.08 1,827.26 -62.22 상승3.29 24,753,551 117,949 5,614,961
2019.07.09 1,829.73 2.47 상승0.14 33,737,454 163,562 5,622,540
2019.07.10 1,832.30 2.57 상승0.14 13,722,044 62,627 5,630,453
2019.07.11 1,852.74 20.44 상승1.12 12,248,314 55,474 5,693,258
2019.07.12 1,844.56 -8.18 상승0.44 19,044,492 85,343 5,668,126
2019.07.15 1,842.11 -2.45 상승0.13 9,420,528 47,424 5,660,598
2019.07.16 1,838.15 -3.96 상승0.22 17,932,227 78,630 5,648,428
2019.07.17 1,824.40 -13.75 상승0.75 14,199,738 64,939 2,252,001