• 제로인지수
  • 섹터지수

  • 개요
  • 성과
  • 위험
  • 종목분석
  • 일별시세

개요

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

(2019.08.22, 단위 : 억원, %)

일별시세
일자 종가 대비 등락률 거래량 거래대금 시가총액
2019.05.22 5,600.10 0.62 상승0.01 3,661,059 38,977 5,968,243
2019.05.23 5,585.74 -14.36 상승0.26 2,663,071 30,972 5,952,941
2019.05.24 5,622.39 36.65 상승0.66 3,195,028 44,964 6,011,846
2019.05.27 5,629.01 6.62 상승0.12 3,121,447 39,997 6,018,926
2019.05.28 5,586.47 -42.54 상승0.76 5,506,603 72,806 5,973,440
2019.05.29 5,507.96 -78.51 상승1.41 3,322,303 37,402 5,889,490
2019.05.30 5,478.86 -29.10 상승0.53 2,253,454 28,279 5,858,383
2019.05.31 5,543.13 64.27 상승1.17 2,422,877 29,246 5,927,100
2019.06.03 5,571.03 27.90 상승0.50 2,297,491 30,565 5,956,931
2019.06.04 5,625.54 54.51 상승0.98 3,169,326 45,098 6,015,215
2019.06.05 5,621.87 -3.67 상승0.07 2,420,470 32,249 6,011,294
2019.06.07 5,669.30 47.43 상승0.84 2,240,354 29,944 6,062,013
2019.06.10 5,690.35 21.05 상승0.37 2,578,968 31,396 6,084,520
2019.06.11 5,733.58 43.23 상승0.76 2,552,846 32,465 6,130,746
2019.06.12 5,745.04 11.46 상승0.20 2,667,400 37,167 6,142,999
2019.06.13 5,799.45 54.41 상승0.95 5,124,056 63,192 6,201,176
2019.06.14 5,805.66 6.21 상승0.11 4,363,535 55,571 11,541,015
2019.06.17 5,805.71 0.05 0.0 3,110,793 40,994 11,541,115
2019.06.18 5,919.93 114.22 상승1.97 4,182,290 52,747 11,768,164
2019.06.19 5,911.52 -8.41 상승0.14 3,590,847 49,335 11,751,457
2019.06.20 5,952.56 41.04 상승0.69 2,862,259 38,875 11,833,035
2019.06.21 5,954.52 1.96 상승0.03 5,087,603 68,954 11,836,922
2019.06.24 5,961.27 6.75 상승0.11 3,832,292 46,513 11,850,338
2019.06.25 5,925.15 -36.12 상승0.61 3,222,354 43,921 11,778,537
2019.06.26 5,928.74 3.59 상승0.06 2,395,862 36,197 11,785,677
2019.06.27 5,914.88 -13.86 상승0.23 2,355,044 36,329 11,758,128
2019.06.28 5,880.69 -34.19 상승0.58 2,906,648 40,451 11,690,169
2019.07.01 5,931.93 51.24 상승0.87 3,157,390 39,880 11,792,019
2019.07.02 5,903.60 -28.33 상승0.48 2,568,999 34,624 11,735,697
2019.07.03 5,893.29 -10.31 상승0.17 3,285,846 41,420 11,715,220
2019.07.04 5,919.03 25.74 상승0.44 2,063,984 26,131 11,766,378
2019.07.05 5,939.18 20.15 상승0.34 1,415,678 20,860 11,806,444
2019.07.08 5,779.65 -159.53 상승2.69 2,601,200 31,901 11,489,313
2019.07.09 5,743.96 -35.69 상승0.62 2,255,453 28,454 11,418,358
2019.07.10 5,770.90 26.94 상승0.47 1,439,215 20,337 11,471,909
2019.07.11 5,807.34 36.44 상승0.63 1,646,165 25,567 11,544,347
2019.07.12 5,834.09 26.75 상승0.46 1,428,792 21,106 11,597,537
2019.07.15 5,756.78 -77.31 상승1.33 1,710,817 21,757 11,443,847
2019.07.16 5,737.47 -19.31 상승0.34 1,612,779 21,454 11,405,462
2019.07.17 5,724.60 -12.87 상승0.22 2,188,545 23,341 6,045,022
2019.07.18 5,686.58 -38.02 상승0.66 1,913,179 24,126 6,004,867
2019.07.19 5,768.08 81.50 상승1.43 1,958,293 27,361 6,090,929
2019.07.22 5,768.43 0.35 상승0.01 1,756,516 21,754 6,091,308
2019.07.23 5,790.40 21.97 상승0.38 1,795,512 26,430 6,114,501
2019.07.24 5,757.53 -32.87 상승0.57 1,877,600 26,969 6,079,797
2019.07.25 5,800.34 42.81 상승0.74 2,298,714 35,038 6,124,996
2019.07.26 5,745.74 -54.60 상승0.94 1,870,492 24,721 6,067,340
2019.07.29 5,664.75 -80.99 상승1.41 2,407,981 29,072 5,981,821
2019.07.30 5,730.40 65.65 상승1.16 1,934,441 25,610 6,051,148
2019.07.31 5,873.04 142.64 상승2.49 1,887,240 35,363 6,201,770
2019.08.01 5,906.21 33.17 상승0.56 2,639,245 39,832 6,236,793
2019.08.02 5,802.79 -103.42 상승1.75 1,755,708 26,154 6,127,583
2019.08.05 5,699.66 -103.13 상승1.78 3,464,328 40,475 6,018,683
2019.08.06 5,706.16 6.50 상승0.11 4,203,889 50,489 6,025,553
2019.08.07 5,687.21 -18.95 상승0.33 2,285,174 31,110 6,005,542
2019.08.08 5,740.01 52.80 상승0.93 2,160,865 31,306 6,061,297
2019.08.09 5,697.05 -42.96 상승0.75 1,743,942 22,340 6,015,928
2019.08.12 5,703.42 6.37 상승0.11 1,641,561 25,592 6,022,650
2019.08.13 5,703.53 0.11 0.0 1,865,631 26,492 6,022,775
2019.08.14 5,707.90 4.37 상승0.08 1,749,414 25,454 6,027,386
2019.08.16 5,659.30 -48.60 상승0.85 3,344,854 41,983 5,976,065
2019.08.19 5,700.68 41.38 상승0.73 1,974,472 26,406 6,019,765
2019.08.20 5,672.04 -28.64 상승0.50 2,004,127 27,099 5,989,523
2019.08.21 5,687.54 15.50 상승0.27 2,256,355 28,692 6,005,887
2019.08.22 5,595.06 -92.48 상승1.63 2,397,592 31,469 5,908,230