• 제로인지수
  • 섹터지수

  • 개요
  • 성과
  • 위험
  • 종목분석
  • 일별시세

개요

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

(2019.09.16, 단위 : 억원, %)

일별시세
일자 종가 대비 등락률 거래량 거래대금 시가총액
2019.06.17 5,851.92 -8.18 상승0.14 128,024,051 925,737 233,542,241
2019.06.18 5,863.56 11.64 상승0.20 139,054,343 1,171,443 234,007,258
2019.06.19 5,877.88 14.32 상승0.24 236,701,203 1,159,641 234,578,689
2019.06.20 5,906.32 28.44 상승0.48 114,584,400 817,628 235,774,431
2019.06.21 5,886.87 -19.45 상승0.33 95,754,056 1,071,639 234,998,881
2019.06.24 5,892.87 6.00 상승0.10 119,074,276 1,013,804 235,245,460
2019.06.25 5,854.02 -38.85 상승0.66 100,454,544 937,401 233,694,521
2019.06.26 5,833.02 -21.00 상승0.36 106,290,634 905,226 232,858,979
2019.06.27 5,858.99 25.97 상승0.45 117,492,531 1,098,075 233,895,347
2019.06.28 5,818.09 -40.90 상승0.70 136,655,470 1,054,149 232,270,688
2019.07.01 5,765.84 -52.25 상승0.90 153,074,963 1,570,599 230,185,842
2019.07.02 5,726.15 -39.69 상승0.69 143,009,100 1,225,855 228,608,577
2019.07.03 5,658.98 -67.17 상승1.17 110,355,654 990,751 225,926,734
2019.07.04 5,686.39 27.41 상승0.48 90,540,952 931,080 227,051,904
2019.07.05 5,732.26 45.87 상승0.81 195,195,848 1,191,393 228,904,256
2019.07.08 5,625.20 -107.06 상승1.87 202,129,615 1,031,394 224,629,048
2019.07.09 5,584.81 -40.39 상승0.72 131,682,000 1,060,828 223,016,851
2019.07.10 5,577.38 -7.43 상승0.13 82,206,399 838,942 222,720,051
2019.07.11 5,626.31 48.93 상승0.88 122,554,193 1,258,122 224,674,288
2019.07.12 5,654.38 28.07 상승0.50 144,857,894 1,171,375 225,798,597
2019.07.15 5,601.84 -52.54 상승0.93 114,583,865 931,469 223,753,864
2019.07.16 5,556.89 -44.95 상승0.80 117,786,243 996,878 221,959,102
2019.07.17 5,544.02 -12.87 상승0.23 95,707,526 833,566 124,983,496
2019.07.18 5,533.26 -10.76 상승0.19 104,410,384 786,386 124,752,454
2019.07.19 5,586.88 53.62 상승0.97 66,287,187 725,261 125,961,423
2019.07.22 5,538.91 -47.97 상승0.86 59,832,504 647,801 124,854,006
2019.07.23 5,530.95 -7.96 상승0.14 84,292,915 917,872 124,676,023
2019.07.24 5,518.79 -12.16 상승0.22 98,591,084 901,577 124,402,051
2019.07.25 5,520.90 2.11 상승0.04 116,701,592 963,135 124,449,411
2019.07.26 5,502.02 -18.88 상승0.34 83,012,033 898,601 124,023,997
2019.07.29 5,383.90 -118.12 상승2.15 152,781,666 934,401 121,363,188
2019.07.30 5,419.92 36.02 상승0.67 225,165,883 1,018,828 122,175,205
2019.07.31 5,403.90 -16.02 상승0.30 141,812,238 932,644 121,814,007
2019.08.01 5,413.53 9.63 상승0.18 146,230,390 1,009,689 122,031,193
2019.08.02 5,426.23 12.70 상승0.23 111,514,047 967,607 122,317,407
2019.08.05 5,322.82 -103.41 상승1.91 209,867,444 1,249,836 119,986,486
2019.08.06 5,217.83 -104.99 상승1.97 292,807,558 1,657,030 117,619,823
2019.08.07 5,233.56 15.73 상승0.30 242,009,118 1,332,426 117,974,296
2019.08.08 5,340.34 106.78 상승2.04 165,542,976 1,322,610 120,381,338
2019.08.09 5,392.84 52.50 상승0.98 158,583,025 1,226,176 121,564,840
2019.08.12 5,372.77 -20.07 상승0.37 142,567,119 1,012,235 121,112,533
2019.08.13 5,337.05 -35.72 상승0.66 103,431,823 1,033,410 120,308,017
2019.08.14 5,330.05 -7.00 상승0.13 125,708,502 1,147,445 120,152,463
2019.08.16 5,269.99 -60.06 상승1.13 139,021,607 1,118,000 118,798,593
2019.08.19 5,312.00 42.01 상승0.80 96,760,320 885,401 119,661,907
2019.08.20 5,336.87 24.87 상승0.47 77,679,850 869,302 120,223,599
2019.08.21 5,332.99 -3.88 상승0.07 79,960,028 864,559 120,136,286
2019.08.22 5,306.91 -26.08 상승0.49 162,920,777 1,193,450 119,548,789
2019.08.23 5,305.84 -1.07 상승0.02 131,907,813 883,759 119,524,499
2019.08.26 5,220.38 -85.46 상승1.61 101,027,307 885,306 117,599,402
2019.08.27 5,234.16 13.78 상승0.26 104,501,781 1,015,727 117,911,167
2019.08.28 5,320.25 86.09 상승1.64 95,236,924 854,052 119,857,418
2019.08.29 5,328.05 7.80 상승0.15 82,737,162 783,338 120,033,174
2019.08.30 5,389.92 61.87 상승1.16 86,675,200 858,783 121,431,483
2019.09.02 5,441.23 51.31 상승0.95 78,489,706 736,668 122,587,462
2019.09.03 5,433.24 -7.99 상승0.15 69,502,622 831,955 122,409,461
2019.09.04 5,467.08 33.84 상승0.62 68,377,811 770,970 123,172,026
2019.09.05 5,430.42 -36.66 상승0.67 61,062,647 855,207 122,346,015
2019.09.06 5,420.32 -10.10 상승0.19 67,778,015 686,570 122,120,630
2019.09.09 5,426.92 6.60 상승0.12 111,594,919 961,364 122,269,524
2019.09.10 5,439.13 12.21 상승0.22 105,175,644 893,588 122,544,581
2019.09.11 5,483.89 44.76 상승0.82 81,333,349 1,154,307 123,556,424
2019.09.16 5,471.79 -12.10 상승0.22 100,543,575 1,080,060 123,311,760