• 제로인지수
  • 섹터지수

  • 개요
  • 성과
  • 위험
  • 종목분석
  • 일별시세

개요

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

(2019.09.20, 단위 : 억원, %)

일별시세
일자 종가 대비 등락률 거래량 거래대금 시가총액
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
2019.07.18 1,814.29 -10.11 상승0.55 9,235,283 44,811 2,239,518
2019.07.19 1,869.46 55.17 상승3.04 46,181,462 200,945 2,307,621
2019.07.22 1,858.66 -10.80 상승0.58 27,833,783 128,462 2,294,291
2019.07.23 1,943.21 84.55 상승4.55 114,777,248 612,954 2,398,655
2019.07.24 1,961.21 18.00 상승0.93 150,125,490 1,000,880 2,420,873
2019.07.25 1,949.49 -11.72 상승0.60 60,803,871 391,504 2,406,417
2019.07.26 1,886.06 -63.43 상승3.25 26,302,979 167,433 2,328,121
2019.07.29 1,860.16 -25.90 상승1.37 43,486,773 274,926 2,296,142
2019.07.30 1,852.77 -7.39 상승0.40 32,246,503 196,072 2,287,020
2019.07.31 1,831.35 -21.42 상승1.16 24,578,650 144,685 2,260,581
2019.08.01 1,807.36 -23.99 상승1.31 23,704,236 131,581 2,230,966
2019.08.02 1,798.73 -8.63 상승0.48 23,243,472 126,926 2,220,320
2019.08.05 1,726.57 -72.16 상승4.01 52,743,479 300,676 2,131,249
2019.08.06 1,664.73 -61.84 상승3.58 35,415,041 184,850 2,054,906
2019.08.07 1,729.58 64.85 상승3.90 47,138,294 248,688 2,134,956
2019.08.08 1,781.20 51.62 상승2.98 32,417,525 187,257 2,198,672
2019.08.09 1,799.37 18.17 상승1.02 19,638,806 113,296 2,221,103
2019.08.12 1,806.72 7.35 상승0.41 11,642,320 70,062 2,230,182
2019.08.13 1,830.39 23.67 상승1.31 37,681,771 246,569 2,259,394
2019.08.14 1,818.94 -11.45 상승0.63 13,533,545 89,072 2,245,269
2019.08.16 1,772.27 -46.67 상승2.57 15,588,115 98,975 2,187,654
2019.08.19 1,760.70 -11.57 상승0.65 9,442,821 56,804 2,173,375
2019.08.20 1,796.41 35.71 상승2.03 15,990,407 100,594 2,217,453
2019.08.21 1,791.14 -5.27 상승0.29 8,792,679 52,913 2,210,952
2019.08.22 1,776.49 -14.65 상승0.82 11,331,922 74,255 2,192,859
2019.08.23 1,751.00 -25.49 상승1.43 10,478,402 66,620 2,161,398
2019.08.26 1,723.13 -27.87 상승1.59 26,508,542 148,902 2,126,999
2019.08.27 1,720.11 -3.02 상승0.18 21,465,466 122,429 2,123,264
2019.08.28 1,763.18 43.07 상승2.50 14,925,647 100,510 2,176,438
2019.08.29 1,765.17 1.99 상승0.11 9,364,748 60,356 2,178,894
2019.08.30 1,784.03 18.86 상승1.07 7,830,786 48,979 2,202,168
2019.09.02 1,800.28 16.25 상승0.91 6,976,750 42,016 2,222,236
2019.09.03 1,801.08 0.80 상승0.04 7,535,826 47,574 2,223,217
2019.09.04 1,798.10 -2.98 상승0.17 5,662,067 37,092 2,219,536
2019.09.05 1,859.45 61.35 상승3.41 78,556,114 449,179 2,295,266
2019.09.06 1,865.56 6.11 상승0.33 111,451,144 710,363 2,302,811
2019.09.09 1,840.17 -25.39 상승1.36 35,803,106 222,967 2,271,469
2019.09.10 1,820.86 -19.31 상승1.05 24,148,599 140,148 2,247,638
2019.09.11 1,820.92 0.06 0.0 20,476,028 116,538 2,247,703
2019.09.16 1,831.95 11.03 상승0.61 9,942,035 57,589 2,261,322
2019.09.17 1,817.76 -14.19 상승0.77 9,765,411 56,005 2,243,808
2019.09.18 1,811.10 -6.66 상승0.37 11,230,003 64,978 2,235,582
2019.09.19 1,817.05 5.95 상승0.33 28,019,833 154,344 2,242,925
2019.09.20 1,811.04 -6.01 상승0.33 9,289,228 51,801 2,235,508