• 제로인지수
  • 섹터지수

  • 개요
  • 성과
  • 위험
  • 종목분석
  • 일별시세

개요

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

(2019.12.13, 단위 : 억원, %)

일별시세
일자 종가 대비 등락률 거래량 거래대금 시가총액
2019.09.16 5,614.58 63.79 상승1.15 2,682,342 36,987 5,928,842
2019.09.17 5,609.39 -5.19 상승0.09 2,035,344 27,083 5,923,367
2019.09.18 5,616.70 7.31 상승0.13 1,804,194 25,469 5,931,083
2019.09.19 5,602.76 -13.94 상승0.25 1,624,377 22,561 5,916,365
2019.09.20 5,603.44 0.68 상승0.01 1,395,033 21,437 5,917,080
2019.09.23 5,624.91 21.47 상승0.38 1,462,522 22,839 5,939,752
2019.09.24 5,605.10 -19.81 상승0.35 1,599,889 24,088 5,918,836
2019.09.25 5,544.41 -60.69 상승1.08 4,039,037 37,913 5,854,740
2019.09.26 5,546.54 2.13 상승0.04 1,822,272 23,244 5,856,998
2019.09.27 5,517.38 -29.16 상승0.53 1,867,143 21,524 5,826,203
2019.09.30 5,548.45 31.07 상승0.56 1,665,400 21,888 5,859,014
2019.10.01 5,575.00 26.55 상승0.48 1,760,486 23,470 5,887,046
2019.10.02 5,468.29 -106.71 상승1.91 1,439,723 20,056 5,774,363
2019.10.04 5,421.68 -46.61 상승0.85 1,561,115 21,091 5,725,141
2019.10.07 5,371.12 -50.56 상승0.93 1,729,698 22,992 5,671,752
2019.10.08 5,400.87 29.75 상승0.55 1,791,696 24,557 5,703,166
2019.10.10 5,345.60 -55.27 상승1.02 4,505,972 58,485 5,644,802
2019.10.11 5,359.89 14.29 상승0.27 1,841,607 22,884 5,659,895
2019.10.14 5,416.27 56.38 상승1.05 1,711,185 23,077 5,719,428
2019.10.15 5,449.21 32.94 상승0.61 1,127,080 16,747 5,754,213
2019.10.16 5,454.33 5.12 상승0.09 1,375,042 20,220 5,759,623
2019.10.17 5,425.53 -28.80 상승0.53 1,368,333 18,686 5,729,212
2019.10.18 5,395.76 -29.77 상승0.55 1,463,502 22,474 5,697,772
2019.10.21 5,413.13 17.37 상승0.32 1,124,479 16,290 5,716,112
2019.10.22 5,460.18 47.05 상승0.87 1,704,942 23,202 5,765,796
2019.10.23 5,377.45 -82.73 상승1.52 1,467,089 23,595 5,678,440
2019.10.24 5,381.25 3.80 상승0.07 1,895,638 26,845 5,682,457
2019.10.25 5,381.91 0.66 상승0.01 1,235,852 17,595 5,683,148
2019.10.28 5,398.96 17.05 상승0.32 1,241,055 17,767 5,701,150
2019.10.29 5,376.04 -22.92 상승0.42 1,201,500 18,359 5,676,947
2019.10.30 5,343.53 -32.51 상승0.60 1,578,309 22,037 5,642,624
2019.10.31 5,315.59 -27.94 상승0.52 1,309,962 20,813 5,613,119
2019.11.01 5,360.90 45.31 상승0.85 952,558 12,909 5,660,960
2019.11.04 5,455.03 94.13 상승1.76 1,645,622 21,533 5,760,362
2019.11.05 5,450.93 -4.10 상승0.08 1,236,795 18,182 5,756,029
2019.11.06 5,420.83 -30.10 상승0.55 1,554,498 20,123 5,724,251
2019.11.07 5,453.83 33.00 상승0.61 1,728,581 22,791 5,759,096
2019.11.08 5,440.78 -13.05 상승0.24 1,364,048 18,471 5,745,319
2019.11.11 5,465.02 24.24 상승0.45 1,199,721 15,775 5,770,907
2019.11.12 5,506.00 40.98 상승0.75 3,306,982 33,829 5,814,187
2019.11.13 5,491.77 -14.23 상승0.26 3,169,641 39,341 5,799,157
2019.11.14 5,559.84 68.07 상승1.24 3,260,635 41,437 5,871,035
2019.11.15 5,551.96 -7.88 상승0.14 2,103,525 30,272 5,862,716
2019.11.18 5,569.53 17.57 상승0.32 2,517,225 27,789 5,881,270
2019.11.19 5,544.22 -25.31 상승0.45 3,051,146 34,946 5,854,543
2019.11.20 5,481.05 -63.17 상승1.14 2,624,262 30,061 5,787,838
2019.11.21 5,410.31 -70.74 상승1.29 2,164,511 26,523 5,713,141
2019.11.22 5,439.05 28.74 상승0.53 1,494,096 18,491 5,743,490
2019.11.25 5,500.03 60.98 상승1.12 1,320,195 18,069 5,807,879
2019.11.26 5,492.83 -7.20 상승0.13 2,325,665 35,179 5,800,272
2019.11.27 5,508.33 15.50 상승0.28 2,007,282 27,668 5,816,647
2019.11.28 5,427.83 -80.50 상승1.46 1,583,765 21,535 5,731,635
2019.11.29 5,399.07 -28.76 상승0.53 2,750,383 34,064 5,701,269
2019.12.02 5,437.96 38.89 상승0.72 2,106,176 31,201 5,742,334
2019.12.03 5,417.13 -20.83 상승0.38 1,558,170 21,352 5,720,341
2019.12.04 5,446.03 28.90 상승0.53 1,801,401 26,747 5,750,863
2019.12.05 5,395.12 -50.91 상승0.93 2,032,208 29,843 5,697,101
2019.12.06 5,442.56 47.44 상승0.88 1,420,734 22,794 5,747,194
2019.12.09 5,457.06 14.50 상승0.27 2,178,243 24,083 5,762,504
2019.12.10 5,454.91 -2.15 상승0.04 1,541,346 20,149 5,760,236
2019.12.11 5,530.80 75.89 상승1.39 1,941,202 26,395 5,840,378
2019.12.12 5,554.47 23.67 상승0.43 3,545,503 51,874 5,865,367
2019.12.13 5,553.58 -0.89 상승0.02 2,815,733 36,145 5,864,430