• 제로인지수
  • 섹터지수

  • 개요
  • 성과
  • 위험
  • 종목분석
  • 일별시세

개요

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

(2019.07.19, 단위 : 억원, %)

일별시세
일자 종가 대비 등락률 거래량 거래대금 시가총액
2019.04.19 2,816.32 8.56 상승0.31 11,095,516 231,619 12,048,442
2019.04.22 2,849.88 33.56 상승1.19 20,774,423 301,090 12,192,013
2019.04.23 2,815.87 -34.01 상승1.19 13,326,143 240,523 12,046,482
2019.04.24 2,797.76 -18.11 상승0.64 9,587,678 176,494 11,969,008
2019.04.25 2,752.78 -44.98 상승1.61 11,141,784 295,457 11,776,612
2019.04.26 2,765.51 12.73 상승0.46 6,279,004 134,678 11,831,073
2019.04.29 2,814.22 48.71 상승1.76 5,203,483 136,253 12,039,450
2019.04.30 2,845.85 31.63 상승1.12 13,029,147 208,864 12,174,776
2019.05.02 2,885.34 39.49 상승1.39 8,175,400 145,759 12,343,719
2019.05.03 2,885.52 0.18 상승0.01 5,442,132 141,235 12,344,463
2019.05.07 2,847.24 -38.28 상승1.33 6,090,965 112,405 12,180,710
2019.05.08 2,826.06 -21.18 상승0.74 6,292,608 108,868 12,090,101
2019.05.09 2,767.19 -58.87 상승2.08 16,398,801 449,097 11,838,244
2019.05.10 2,745.48 -21.71 상승0.78 6,754,433 153,772 11,745,354
2019.05.13 2,717.76 -27.72 상승1.01 4,890,697 105,587 11,626,797
2019.05.14 2,791.22 73.46 상승2.70 11,081,761 340,189 11,941,026
2019.05.15 2,816.29 25.07 상승0.90 6,921,721 187,284 12,048,284
2019.05.16 2,780.36 -35.93 상승1.28 5,482,953 115,741 11,894,577
2019.05.17 2,737.93 -42.43 상승1.53 5,853,834 157,595 11,713,056
2019.05.20 2,752.42 14.49 상승0.53 5,516,846 136,521 11,775,076
2019.05.21 2,726.56 -25.86 상승0.94 7,096,098 180,400 11,664,441
2019.05.22 2,711.66 -14.90 상승0.55 4,770,265 123,297 11,600,697
2019.05.23 2,721.92 10.26 상승0.38 5,644,669 126,893 11,644,593
2019.05.24 2,761.36 39.44 상승1.45 23,325,569 214,959 11,813,302
2019.05.27 2,736.04 -25.32 상승0.92 57,123,607 194,872 11,704,966
2019.05.28 2,766.02 29.98 상승1.10 17,499,671 155,937 11,833,249
2019.05.29 2,746.67 -19.35 상승0.70 16,933,173 96,974 11,750,456
2019.05.30 2,752.16 5.49 상승0.20 16,557,057 83,591 11,773,935
2019.05.31 2,788.40 36.24 상승1.32 6,277,763 93,841 11,928,984
2019.06.03 2,773.41 -14.99 상승0.54 40,127,370 98,600 11,864,859
2019.06.04 2,785.32 11.91 상승0.43 3,236,617 80,805 11,915,819
2019.06.05 2,805.83 20.51 상승0.74 5,189,249 176,297 12,003,565
2019.06.07 2,830.20 24.37 상승0.87 4,337,728 120,901 12,107,807
2019.06.10 2,837.74 7.54 상승0.27 4,277,825 141,113 12,140,048
2019.06.11 2,845.58 7.84 상승0.28 4,495,513 117,591 12,173,613
2019.06.12 2,822.59 -22.99 상승0.81 4,293,011 106,241 12,075,261
2019.06.13 2,834.20 11.61 상승0.41 3,928,522 91,985 12,124,909
2019.06.14 2,769.01 -65.19 상승2.30 7,449,022 161,052 24,706,057
2019.06.17 2,744.61 -24.40 상승0.88 6,610,937 98,613 24,488,402
2019.06.18 2,754.36 9.75 상승0.36 6,612,697 125,244 24,580,687
2019.06.19 2,761.39 7.03 상승0.26 4,473,613 74,800 24,643,424
2019.06.20 2,769.36 7.97 상승0.29 4,945,345 68,114 24,714,553
2019.06.21 2,724.90 -44.46 상승1.61 15,028,621 359,077 24,317,767
2019.06.24 2,698.52 -26.38 상승0.97 10,747,168 232,458 24,082,352
2019.06.25 2,669.06 -29.46 상승1.09 8,539,974 188,745 23,819,483
2019.06.26 2,627.23 -41.83 상승1.57 10,375,962 173,542 23,446,108
2019.06.27 2,620.10 -7.13 상승0.27 11,558,487 156,524 23,382,556
2019.06.28 2,617.89 -2.21 상승0.08 6,917,097 107,478 23,362,800
2019.07.01 2,621.68 3.79 상승0.14 7,095,963 87,946 23,396,639
2019.07.02 2,617.04 -4.64 상승0.18 12,573,691 112,768 23,355,188
2019.07.03 2,594.73 -22.31 상승0.85 20,924,818 191,553 23,156,109
2019.07.04 2,619.58 24.85 상승0.96 47,710,435 391,820 23,377,910
2019.07.05 2,652.59 33.01 상승1.26 26,828,483 219,528 23,672,489
2019.07.08 2,586.27 -66.32 상승2.50 13,197,620 141,496 23,080,636
2019.07.09 2,577.34 -8.93 상승0.35 10,660,325 106,708 23,000,877
2019.07.10 2,583.23 5.89 상승0.23 8,196,691 112,706 23,053,510
2019.07.11 2,587.26 4.03 상승0.16 22,956,819 195,119 23,089,435
2019.07.12 2,606.25 18.99 상승0.73 10,860,296 126,181 23,258,949
2019.07.15 2,577.48 -28.77 상승1.10 9,063,453 96,324 23,002,159
2019.07.16 2,572.59 -4.89 상승0.19 18,848,714 169,445 22,958,531
2019.07.17 2,578.97 6.38 상승0.25 11,618,693 100,937 12,067,491
2019.07.18 2,553.51 -25.46 상승0.99 6,944,974 78,339 11,948,343
2019.07.19 2,609.09 55.58 상승2.18 11,898,471 114,628 12,208,407