• 제로인지수
  • 섹터지수

  • 개요
  • 성과
  • 위험
  • 종목분석
  • 일별시세

개요

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

(2019.07.19, 단위 : 억원, %)

일별시세
일자 종가 대비 등락률 거래량 거래대금 시가총액
2019.04.19 3,372.27 -1.85 상승0.05 69,753,316 698,179 101,478,681
2019.04.22 3,372.40 0.13 0.0 71,172,006 786,681 101,504,700
2019.04.23 3,396.12 23.72 상승0.70 108,565,699 1,040,918 102,218,732
2019.04.24 3,351.84 -44.28 상승1.30 110,316,092 957,601 100,886,078
2019.04.25 3,316.83 -35.01 상승1.04 93,957,430 980,321 99,832,291
2019.04.26 3,315.06 -1.77 상승0.05 68,970,740 765,992 99,779,677
2019.04.29 3,351.95 36.89 상승1.11 58,270,680 677,645 100,890,249
2019.04.30 3,339.67 -12.28 상승0.37 65,447,589 808,638 100,521,278
2019.05.02 3,381.98 42.31 상승1.27 114,537,676 1,047,749 101,797,657
2019.05.03 3,353.40 -28.58 상승0.84 72,051,315 790,140 100,937,624
2019.05.07 3,300.08 -53.32 상승1.59 77,678,761 845,215 99,332,499
2019.05.08 3,280.81 -19.27 상승0.58 62,083,834 693,116 98,752,614
2019.05.09 3,182.18 -98.63 상승3.01 90,414,995 1,297,080 95,783,889
2019.05.10 3,189.33 7.15 상승0.22 60,844,756 785,240 96,045,303
2019.05.13 3,147.91 -41.42 상승1.30 67,377,643 668,888 94,808,610
2019.05.14 3,155.86 7.95 상승0.25 89,493,614 954,940 95,048,325
2019.05.15 3,208.83 52.97 상승1.68 66,544,142 746,474 96,652,062
2019.05.16 3,167.09 -41.74 상승1.30 146,599,777 1,024,340 95,394,915
2019.05.17 3,158.43 -8.66 상승0.27 97,139,013 860,547 95,141,076
2019.05.20 3,134.92 -23.51 상승0.74 101,813,603 757,611 94,432,979
2019.05.21 3,132.36 -2.56 상승0.08 92,550,703 751,289 94,355,836
2019.05.22 3,138.53 6.17 상승0.20 88,090,874 761,711 94,541,604
2019.05.23 3,137.52 -1.01 상승0.03 68,490,651 691,813 94,511,151
2019.05.24 3,121.07 -16.45 상승0.52 74,597,568 712,432 94,035,464
2019.05.27 3,124.71 3.64 상승0.12 107,978,726 660,705 94,144,887
2019.05.28 3,158.54 33.83 상승1.08 101,435,848 1,120,679 95,164,126
2019.05.29 3,101.55 -56.99 상승1.80 70,017,645 652,795 93,447,339
2019.05.30 3,130.95 29.40 상승0.95 79,796,665 629,208 94,332,878
2019.05.31 3,153.63 22.68 상승0.72 50,835,452 628,302 95,016,466
2019.06.03 3,163.62 9.99 상승0.32 87,625,941 677,055 95,317,383
2019.06.04 3,186.09 22.47 상승0.71 81,827,531 746,938 95,994,979
2019.06.05 3,192.33 6.24 상승0.20 48,486,254 647,525 96,183,012
2019.06.07 3,206.22 13.89 상승0.44 53,456,576 583,598 96,581,135
2019.06.10 3,237.99 31.77 상승0.99 60,589,253 659,316 97,538,185
2019.06.11 3,267.96 29.97 상승0.93 76,496,443 676,917 98,441,075
2019.06.12 3,271.89 3.93 상승0.12 71,059,735 833,100 98,559,247
2019.06.13 3,287.95 16.06 상승0.49 68,826,981 821,610 99,043,049
2019.06.14 3,276.40 -11.55 상승0.35 138,787,405 1,207,511 176,821,552
2019.06.17 3,249.73 -26.67 상승0.81 99,064,001 820,042 175,382,482
2019.06.18 3,256.25 6.52 상승0.20 67,770,617 734,873 175,739,823
2019.06.19 3,293.55 37.30 상승1.15 77,716,844 814,792 177,752,505
2019.06.20 3,306.62 13.07 상승0.40 135,871,892 693,868 178,457,872
2019.06.21 3,286.40 -20.22 상승0.61 119,894,600 1,006,270 177,385,343
2019.06.24 3,292.10 5.70 상승0.17 84,784,888 764,537 177,692,750
2019.06.25 3,279.15 -12.95 상승0.39 78,701,365 785,848 176,994,029
2019.06.26 3,258.88 -20.27 상승0.62 92,763,554 766,485 175,901,154
2019.06.27 3,243.51 -15.37 상승0.47 84,324,729 849,678 175,071,735
2019.06.28 3,209.80 -33.71 상승1.04 57,960,511 605,386 173,273,946
2019.07.01 3,227.74 17.94 상승0.56 88,585,222 1,657,831 174,242,243
2019.07.02 3,221.55 -6.19 상승0.19 57,364,490 787,458 173,908,310
2019.07.03 3,170.77 -50.78 상승1.58 73,239,911 802,549 171,166,715
2019.07.04 3,182.92 12.15 상승0.38 86,933,910 821,142 171,822,594
2019.07.05 3,203.08 20.16 상승0.63 59,338,768 654,698 173,015,732
2019.07.08 3,107.83 -95.25 상승2.97 60,002,774 670,523 167,870,355
2019.07.09 3,059.53 -48.30 상승1.55 58,050,446 711,969 165,261,894
2019.07.10 3,061.72 2.19 상승0.07 54,471,516 631,244 165,379,910
2019.07.11 3,092.74 31.02 상승1.01 66,928,709 788,727 167,055,264
2019.07.12 3,101.76 9.02 상승0.29 67,290,478 615,416 167,566,268
2019.07.15 3,075.58 -26.18 상승0.84 38,348,707 450,266 166,152,282
2019.07.16 3,094.51 18.93 상승0.62 63,929,652 575,322 167,174,453
2019.07.17 3,064.77 -29.74 상승0.96 61,934,998 557,082 91,344,144
2019.07.18 3,041.70 -23.07 상승0.75 54,896,489 608,272 90,663,225
2019.07.19 3,079.57 37.87 상승1.25 48,899,100 529,400 91,793,817