• 제로인지수
  • 섹터지수

  • 개요
  • 성과
  • 위험
  • 종목분석
  • 일별시세

개요

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

(2019.11.13, 단위 : 억원, %)

일별시세
일자 종가 대비 등락률 거래량 거래대금 시가총액
2019.08.14 2,388.45 5.98 상승0.25 6,874,341 70,851 11,176,009
2019.08.16 2,364.64 -23.81 상승1.00 6,173,494 77,370 11,064,600
2019.08.19 2,399.95 35.31 상승1.49 29,534,259 212,548 11,229,801
2019.08.20 2,419.37 19.42 상승0.81 22,697,787 172,817 11,320,699
2019.08.21 2,442.17 22.80 상승0.94 36,753,289 183,859 11,427,368
2019.08.22 2,429.26 -12.91 상승0.53 45,727,925 173,351 11,366,970
2019.08.23 2,424.12 -5.14 상승0.21 12,516,726 79,092 11,342,933
2019.08.26 2,380.16 -43.96 상승1.81 10,901,737 74,270 11,137,194
2019.08.27 2,391.49 11.33 상승0.48 18,315,014 128,994 11,190,217
2019.08.28 2,437.49 46.00 상승1.92 8,391,729 84,466 11,405,471
2019.08.29 2,414.89 -22.60 상승0.93 8,878,737 81,666 11,299,729
2019.08.30 2,465.78 50.89 상승2.11 12,982,708 107,253 11,537,852
2019.09.02 2,469.39 3.61 상승0.15 8,279,457 74,100 11,554,763
2019.09.03 2,443.19 -26.20 상승1.06 28,497,967 199,632 11,432,146
2019.09.04 2,449.90 6.71 상승0.27 40,581,806 155,030 11,463,566
2019.09.05 2,437.03 -12.87 상승0.53 12,491,736 98,708 11,403,345
2019.09.06 2,424.71 -12.32 상승0.51 6,192,599 57,073 11,345,695
2019.09.09 2,398.65 -26.06 상승1.07 22,035,079 115,634 11,223,731
2019.09.10 2,421.48 22.83 상승0.95 15,289,876 80,325 11,330,571
2019.09.11 2,461.41 39.93 상승1.65 12,612,178 119,133 11,517,411
2019.09.16 2,464.92 3.51 상승0.14 7,775,686 77,923 11,533,814
2019.09.17 2,457.48 -7.44 상승0.30 6,777,721 69,975 11,498,991
2019.09.18 2,481.40 23.92 상승0.97 6,778,051 74,906 11,610,952
2019.09.19 2,451.85 -29.55 상승1.19 5,729,898 61,000 11,472,676
2019.09.20 2,464.96 13.11 상승0.53 8,329,421 78,512 11,534,003
2019.09.23 2,465.09 0.13 상승0.01 5,868,222 58,022 11,534,613
2019.09.24 2,489.73 24.64 상승1.00 6,567,162 78,790 11,649,896
2019.09.25 2,439.37 -50.36 상승2.02 6,968,476 68,234 11,414,272
2019.09.26 2,428.31 -11.06 상승0.45 5,660,361 71,585 11,362,502
2019.09.27 2,411.41 -16.90 상승0.70 5,259,025 62,245 11,283,441
2019.09.30 2,418.34 6.93 상승0.29 4,203,439 56,952 11,315,877
2019.10.01 2,432.88 14.54 상승0.60 6,910,884 58,365 11,383,916
2019.10.02 2,410.97 -21.91 상승0.90 5,029,780 54,812 11,281,385
2019.10.04 2,378.11 -32.86 상승1.36 4,189,806 49,263 11,127,644
2019.10.07 2,377.74 -0.37 상승0.02 4,434,107 46,938 11,125,890
2019.10.08 2,397.45 19.71 상승0.83 4,913,338 66,680 11,218,098
2019.10.10 2,368.98 -28.47 상승1.19 6,437,628 102,231 11,084,916
2019.10.11 2,394.49 25.51 상승1.08 5,946,396 66,944 11,204,247
2019.10.14 2,462.75 68.26 상승2.85 9,080,564 109,472 11,523,680
2019.10.15 2,446.28 -16.47 상승0.67 5,249,458 62,128 11,446,599
2019.10.16 2,465.45 19.17 상승0.78 6,313,031 77,336 11,536,310
2019.10.17 2,477.66 12.21 상승0.50 5,262,572 74,079 11,593,454
2019.10.18 2,474.21 -3.45 상승0.14 4,711,381 93,156 11,577,276
2019.10.21 2,471.90 -2.31 상승0.09 3,764,843 47,846 11,566,503
2019.10.22 2,484.88 12.98 상승0.53 5,421,434 69,486 11,627,243
2019.10.23 2,459.17 -25.71 상승1.03 5,381,404 60,087 11,506,940
2019.10.24 2,446.22 -12.95 상승0.53 5,807,488 96,797 11,446,322
2019.10.25 2,457.98 11.76 상승0.48 3,687,294 62,399 11,501,336
2019.10.28 2,473.59 15.61 상승0.64 4,797,990 52,066 11,574,411
2019.10.29 2,457.62 -15.97 상승0.65 3,978,688 50,123 11,499,663
2019.10.30 2,446.05 -11.57 상승0.47 4,106,629 64,972 11,445,548
2019.10.31 2,452.56 6.51 상승0.27 6,115,385 68,506 11,475,968
2019.11.01 2,467.49 14.93 상승0.61 5,683,717 61,440 11,545,837
2019.11.04 2,529.91 62.42 상승2.53 15,234,834 142,773 11,837,936
2019.11.05 2,545.83 15.92 상승0.63 11,208,885 112,204 11,912,418
2019.11.06 2,547.10 1.27 상승0.05 10,594,614 110,054 11,918,362
2019.11.07 2,540.73 -6.37 상승0.25 33,880,221 279,944 11,888,558
2019.11.08 2,559.90 19.17 상승0.75 71,096,871 498,662 11,978,244
2019.11.11 2,531.71 -28.19 상승1.10 38,388,080 283,445 11,846,327
2019.11.12 2,580.45 48.74 상승1.93 158,682,466 1,165,729 12,074,412
2019.11.13 2,555.38 -25.07 상승0.97 65,760,424 543,028 11,957,083