• 제로인지수
  • 섹터지수

  • 개요
  • 성과
  • 위험
  • 종목분석
  • 일별시세

개요

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

(2019.10.21, 단위 : 억원, %)

일별시세
일자 종가 대비 등락률 거래량 거래대금 시가총액
2019.07.22 2,828.39 -15.79 상승0.56 30,317,452 291,351 73,086,545
2019.07.23 2,848.68 20.29 상승0.72 80,562,239 435,559 73,610,729
2019.07.24 2,838.78 -9.90 상승0.35 84,542,377 430,933 73,355,573
2019.07.25 2,774.45 -64.33 상승2.27 54,713,623 552,700 71,699,639
2019.07.26 2,759.13 -15.32 상승0.55 45,821,004 465,071 71,303,876
2019.07.29 2,718.95 -40.18 상승1.46 55,829,659 506,329 70,265,572
2019.07.30 2,719.97 1.02 상승0.04 55,742,719 469,060 70,291,845
2019.07.31 2,730.59 10.62 상승0.39 40,389,148 492,484 70,566,208
2019.08.01 2,697.23 -33.36 상승1.22 37,660,152 421,460 69,704,056
2019.08.02 2,655.96 -41.27 상승1.53 43,165,996 515,172 68,637,659
2019.08.05 2,574.72 -81.24 상승3.06 74,225,882 771,186 66,538,315
2019.08.06 2,526.26 -48.46 상승1.88 79,456,549 741,723 65,285,864
2019.08.07 2,500.46 -25.80 상승1.02 51,169,876 518,401 64,619,059
2019.08.08 2,539.66 39.20 상승1.57 65,788,171 602,083 65,632,231
2019.08.09 2,563.31 23.65 상승0.93 40,374,291 422,510 66,243,335
2019.08.12 2,584.55 21.24 상승0.83 33,162,312 419,881 66,792,981
2019.08.13 2,568.74 -15.81 상승0.61 53,624,078 687,203 66,384,315
2019.08.14 2,577.38 8.64 상승0.34 60,526,372 640,360 66,607,691
2019.08.16 2,567.41 -9.97 상승0.39 60,042,706 650,952 66,349,951
2019.08.19 2,643.47 76.06 상승2.96 43,890,013 528,625 68,315,632
2019.08.20 2,674.72 31.25 상승1.18 147,186,675 599,938 69,123,266
2019.08.21 2,696.71 21.99 상승0.82 115,546,535 498,481 69,691,581
2019.08.22 2,686.10 -10.61 상승0.39 63,808,009 604,846 69,417,332
2019.08.23 2,683.62 -2.48 상승0.09 60,790,459 514,929 69,353,365
2019.08.26 2,635.05 -48.57 상승1.81 47,973,421 512,340 68,098,026
2019.08.27 2,638.36 3.31 상승0.13 39,826,379 467,167 68,183,669
2019.08.28 2,653.59 15.23 상승0.58 37,228,427 383,431 68,577,093
2019.08.29 2,640.70 -12.89 상승0.49 64,997,624 488,559 68,244,163
2019.08.30 2,698.49 57.79 상승2.19 52,514,717 532,055 69,737,641
2019.09.02 2,706.01 7.52 상승0.28 41,461,242 425,603 69,931,858
2019.09.03 2,705.55 -0.46 상승0.02 57,377,153 543,617 69,925,236
2019.09.04 2,733.99 28.44 상승1.05 42,034,414 483,109 70,661,584
2019.09.05 2,741.07 7.08 상승0.26 48,928,438 529,966 70,844,670
2019.09.06 2,756.70 15.63 상승0.57 52,108,521 483,280 71,248,605
2019.09.09 2,760.98 4.28 상승0.16 55,777,455 464,518 71,359,153
2019.09.10 2,801.05 40.07 상승1.45 73,353,334 598,214 72,395,791
2019.09.11 2,811.85 10.80 상승0.39 58,939,438 729,636 72,675,008
2019.09.16 2,894.51 82.66 상승2.94 71,689,621 855,347 74,811,424
2019.09.17 2,892.01 -2.50 상승0.09 68,688,808 640,633 74,773,119
2019.09.18 2,874.49 -17.52 상승0.61 47,921,718 499,353 74,320,197
2019.09.19 2,860.92 -13.57 상승0.47 53,241,827 499,452 73,969,338
2019.09.20 2,883.40 22.48 상승0.79 40,369,809 502,480 74,550,495
2019.09.23 2,889.43 6.03 상승0.21 70,708,444 530,558 74,706,440
2019.09.24 2,886.65 -2.78 상승0.10 57,514,505 600,274 74,634,487
2019.09.25 2,824.76 -61.89 상승2.14 66,737,956 600,705 73,034,312
2019.09.26 2,831.89 7.13 상승0.25 69,326,311 563,700 73,218,721
2019.09.27 2,794.61 -37.28 상승1.32 63,989,770 413,259 72,254,843
2019.09.30 2,837.49 42.88 상승1.53 41,147,616 506,773 73,363,426
2019.10.01 2,885.90 48.41 상승1.71 54,327,840 961,471 74,615,044
2019.10.02 2,850.90 -35.00 상승1.21 39,423,042 641,060 73,710,233
2019.10.04 2,837.18 -13.72 상승0.48 42,522,592 831,761 73,355,354
2019.10.07 2,852.47 15.29 상승0.54 54,052,033 1,034,234 73,750,684
2019.10.08 2,881.46 28.99 상승1.02 86,516,189 1,228,253 74,500,211
2019.10.10 2,858.41 -23.05 상승0.80 110,504,477 1,001,420 73,904,427
2019.10.11 2,882.00 23.59 상승0.83 65,069,316 680,437 74,514,151
2019.10.14 2,940.60 58.60 상승2.03 94,967,103 880,823 76,029,460
2019.10.15 2,946.36 5.76 상승0.20 82,235,887 665,103 76,178,225
2019.10.16 2,966.42 20.06 상승0.68 52,102,594 681,209 76,696,992
2019.10.17 2,952.21 -14.21 상승0.48 50,300,845 531,618 76,329,513
2019.10.18 2,942.80 -9.41 상승0.32 46,349,748 562,789 76,086,908
2019.10.21 2,981.78 38.98 상승1.32 44,293,789 1,092,466 76,878,451