• 제로인지수
  • 섹터지수

  • 개요
  • 성과
  • 위험
  • 종목분석
  • 일별시세

개요

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

(2019.09.16, 단위 : 억원, %)

일별시세
일자 종가 대비 등락률 거래량 거래대금 시가총액
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
2019.07.22 3,064.33 -15.24 상승0.50 40,304,706 393,605 91,339,317
2019.07.23 3,080.82 16.49 상승0.54 98,429,817 618,952 91,830,840
2019.07.24 3,073.19 -7.63 상승0.25 104,709,391 622,188 91,604,287
2019.07.25 3,011.28 -61.91 상승2.01 71,017,555 716,952 89,765,335
2019.07.26 2,988.41 -22.87 상승0.76 63,450,537 647,078 89,083,378
2019.07.29 2,941.06 -47.35 상승1.58 66,915,933 640,946 87,671,923
2019.07.30 2,947.23 6.17 상승0.21 64,511,175 584,234 87,856,040
2019.07.31 2,959.34 12.11 상승0.41 50,591,111 644,253 88,217,057
2019.08.01 2,930.58 -28.76 상승0.97 46,260,861 540,200 87,359,597
2019.08.02 2,892.97 -37.61 상승1.28 51,721,926 621,715 86,238,614
2019.08.05 2,805.48 -87.49 상승3.02 89,148,876 926,351 83,630,363
2019.08.06 2,756.43 -49.05 상승1.75 97,062,208 940,748 82,168,332
2019.08.07 2,732.48 -23.95 상승0.87 62,094,213 646,176 81,454,290
2019.08.08 2,779.03 46.55 상승1.70 75,669,370 740,009 82,841,872
2019.08.09 2,800.73 21.70 상승0.78 47,827,569 514,586 83,488,879
2019.08.12 2,819.13 18.40 상승0.66 38,717,233 495,782 84,037,962
2019.08.13 2,802.93 -16.20 상승0.57 60,845,719 768,126 83,555,110
2019.08.14 2,811.52 8.59 상승0.31 69,150,127 736,665 83,811,086
2019.08.16 2,797.41 -14.11 상승0.50 69,561,054 770,305 83,390,617
2019.08.19 2,870.36 72.95 상승2.61 75,398,744 767,579 85,565,198
2019.08.20 2,899.49 29.13 상승1.01 171,888,589 799,854 86,433,488
2019.08.21 2,922.68 23.19 상승0.80 154,556,179 711,032 87,124,835
2019.08.22 2,908.18 -14.50 상승0.50 111,933,526 809,667 86,692,532
2019.08.23 2,903.24 -4.94 상승0.17 75,679,002 624,469 86,545,449
2019.08.26 2,852.05 -51.19 상승1.76 61,914,094 618,401 85,019,539
2019.08.27 2,855.26 3.21 상승0.11 59,906,215 621,779 85,115,180
2019.08.28 2,877.47 22.21 상승0.78 46,861,226 484,885 85,777,215
2019.08.29 2,864.44 -13.03 상승0.45 75,700,676 589,981 85,388,663
2019.08.30 2,924.29 59.85 상승2.09 67,903,122 663,975 87,173,005
2019.09.02 2,932.91 8.62 상승0.29 52,139,910 524,809 87,429,922
2019.09.03 2,926.04 -6.87 상승0.23 87,732,830 766,195 87,230,314
2019.09.04 2,956.00 29.96 상승1.02 84,970,621 667,488 88,124,645
2019.09.05 2,956.92 0.92 상승0.03 63,438,328 655,344 88,152,143
2019.09.06 2,966.08 9.16 상승0.31 60,677,678 571,635 88,425,144
2019.09.09 2,964.25 -1.83 상승0.06 80,155,910 607,832 88,370,617
2019.09.10 3,005.02 40.77 상승1.38 90,173,028 700,429 89,587,240
2019.09.11 3,020.67 15.65 상승0.52 73,355,686 878,819 90,053,898
2019.09.16 3,095.15 74.48 상승2.47 82,147,649 970,257 92,274,080