• 제로인지수
  • 섹터지수

  • 개요
  • 성과
  • 위험
  • 종목분석
  • 일별시세

개요

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

(2019.07.18, 단위 : 억원, %)

일별시세
일자 종가 대비 등락률 거래량 거래대금 시가총액
2019.04.18 3,143.67 -58.78 상승1.84 166,839,469 886,595 83,333,594
2019.04.19 3,139.88 -3.79 상승0.12 56,447,489 439,237 83,233,112
2019.04.22 3,134.68 -5.20 상승0.17 43,841,933 407,408 83,117,363
2019.04.23 3,167.43 32.75 상승1.04 89,692,466 732,431 83,985,654
2019.04.24 3,121.22 -46.21 상승1.46 96,024,666 723,954 82,760,350
2019.04.25 3,088.94 -32.28 상승1.03 77,667,066 617,267 81,904,605
2019.04.26 3,084.22 -4.72 상승0.15 58,648,874 580,465 81,779,997
2019.04.29 3,116.51 32.29 상승1.05 48,295,834 481,002 82,636,157
2019.04.30 3,097.15 -19.36 상승0.62 49,312,373 556,936 82,123,497
2019.05.02 3,138.00 40.85 상승1.32 103,872,694 868,446 83,209,541
2019.05.03 3,104.28 -33.72 상승1.07 64,639,185 619,315 82,315,589
2019.05.07 3,054.04 -50.24 상승1.62 68,164,520 682,305 80,983,220
2019.05.08 3,037.14 -16.90 상승0.55 52,967,817 552,871 80,535,208
2019.05.09 2,938.16 -98.98 상승3.26 70,431,841 799,759 77,910,486
2019.05.10 2,945.27 7.11 상승0.24 49,288,689 573,871 78,145,195
2019.05.13 2,903.80 -41.47 상승1.41 56,416,734 494,680 77,055,844
2019.05.14 2,900.55 -3.25 상승0.11 73,926,430 561,431 76,969,469
2019.05.15 2,955.58 55.03 상승1.90 55,547,396 513,633 78,438,488
2019.05.16 2,919.27 -36.31 상승1.23 131,698,029 811,222 77,474,788
2019.05.17 2,915.63 -3.64 상승0.12 85,731,405 645,210 77,385,240
2019.05.20 2,889.86 -25.77 상승0.88 91,844,534 575,293 76,701,319
2019.05.21 2,890.71 0.85 상승0.03 82,165,190 534,133 76,723,810
2019.05.22 2,900.08 9.37 상승0.32 79,659,550 599,438 76,972,664
2019.05.23 2,897.86 -2.22 상승0.08 60,182,911 533,949 76,913,618
2019.05.24 2,871.36 -26.50 상승0.91 48,076,971 452,509 76,210,316
2019.05.27 2,879.30 7.94 상승0.28 47,733,672 425,836 76,420,994
2019.05.28 2,914.58 35.28 상승1.23 78,429,574 891,936 77,357,437
2019.05.29 2,856.18 -58.40 상승2.00 49,762,169 518,418 75,807,392
2019.05.30 2,889.83 33.65 상승1.18 60,986,154 517,339 76,700,560
2019.05.31 2,907.16 17.33 상승0.60 42,134,812 505,215 77,160,383
2019.06.03 2,919.79 12.63 상승0.43 45,201,080 547,891 77,495,592
2019.06.04 2,941.18 21.39 상승0.73 75,421,588 621,035 78,063,945
2019.06.05 2,945.10 3.92 상승0.13 40,876,535 438,979 78,168,154
2019.06.07 2,955.03 9.93 상승0.34 46,878,494 432,753 78,411,314
2019.06.10 2,989.03 34.00 상승1.15 53,732,460 486,807 79,313,617
2019.06.11 3,020.05 31.02 상승1.04 69,448,084 526,861 80,136,715
2019.06.12 3,027.75 7.70 상승0.25 64,099,324 689,692 80,340,988
2019.06.13 3,041.92 14.17 상승0.47 59,774,403 666,433 80,716,964
2019.06.14 3,040.75 -1.17 상승0.04 126,974,848 990,887 140,574,480
2019.06.17 3,014.33 -26.42 상승0.87 89,342,271 680,435 139,352,965
2019.06.18 3,015.15 0.82 상승0.03 56,975,630 556,883 139,390,971
2019.06.19 3,057.69 42.54 상승1.41 69,652,384 690,657 141,357,625
2019.06.20 3,069.64 11.95 상승0.39 128,064,288 586,878 141,910,284
2019.06.21 3,054.54 -15.10 상승0.49 99,778,376 578,239 141,230,654
2019.06.24 3,065.99 11.45 상승0.37 70,205,428 485,566 141,760,059
2019.06.25 3,058.12 -7.87 상승0.26 66,939,037 553,182 141,396,009
2019.06.26 3,042.37 -15.75 상승0.51 79,991,730 556,746 140,669,369
2019.06.27 3,026.40 -15.97 상승0.52 70,411,198 656,825 139,931,051
2019.06.28 2,988.95 -37.45 상승1.24 48,136,766 457,458 138,220,977
2019.07.01 3,006.96 18.01 상승0.60 78,331,869 1,530,005 139,053,584
2019.07.02 3,001.85 -5.11 상승0.17 42,221,800 640,066 138,817,425
2019.07.03 2,947.31 -54.54 상승1.82 49,029,247 569,575 136,295,386
2019.07.04 2,955.59 8.28 상승0.28 37,159,491 403,192 136,678,306
2019.07.05 2,971.90 16.31 상승0.55 31,094,607 414,309 137,536,800
2019.07.08 2,880.36 -91.54 상승3.08 44,203,954 497,126 133,300,406
2019.07.09 2,827.25 -53.11 상승1.84 45,134,668 576,807 130,842,660
2019.07.10 2,827.51 0.26 상승0.01 44,835,610 498,201 130,854,491
2019.07.11 2,861.37 33.86 상승1.20 42,325,725 568,041 132,421,482
2019.07.12 2,867.09 5.72 상승0.20 55,001,390 468,129 132,709,782
2019.07.15 2,845.41 -21.68 상승0.76 27,574,437 332,185 131,706,276
2019.07.16 2,869.26 23.85 상승0.84 43,468,159 384,423 132,810,460
2019.07.17 2,834.33 -34.93 상승1.22 48,127,760 432,803 73,231,631
2019.07.18 2,813.88 -20.45 상승0.72 46,038,336 505,807 72,710,015