• 제로인지수
  • 섹터지수

  • 개요
  • 성과
  • 위험
  • 종목분석
  • 일별시세

개요

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

(2019.07.18, 단위 : 억원, %)

일별시세
일자 종가 대비 등락률 거래량 거래대금 시가총액
2019.04.18 6,106.66 -9.97 상승0.16 127,068,000 1,598,951 137,931,769
2019.04.19 6,096.37 -10.29 상승0.17 104,373,866 974,918 137,699,305
2019.04.22 6,094.67 -1.70 상승0.03 115,631,828 1,050,513 137,682,916
2019.04.23 6,139.22 44.55 상승0.73 81,052,803 1,012,298 138,689,226
2019.04.24 6,143.24 4.02 상승0.07 209,230,327 1,695,179 138,780,136
2019.04.25 6,090.85 -52.39 상승0.85 112,050,962 1,174,758 137,596,587
2019.04.26 6,036.88 -53.97 상승0.89 154,126,566 1,223,003 136,377,270
2019.04.29 6,163.63 126.75 상승2.10 76,186,199 1,056,200 139,288,802
2019.04.30 6,188.73 25.10 상승0.41 76,035,277 1,093,366 139,857,793
2019.05.02 6,190.97 2.24 상승0.04 91,156,881 1,073,235 139,908,457
2019.05.03 6,123.59 -67.38 상승1.09 142,715,885 1,279,212 138,385,591
2019.05.07 6,072.07 -51.52 상승0.84 139,698,106 1,111,801 137,221,468
2019.05.08 6,063.05 -9.02 상승0.15 164,575,808 1,061,525 137,017,488
2019.05.09 5,869.48 -193.57 상승3.19 153,167,128 1,411,362 132,642,991
2019.05.10 5,880.84 11.36 상승0.19 183,729,323 1,407,761 132,917,211
2019.05.13 5,819.13 -61.71 상승1.05 111,841,153 1,380,879 131,522,513
2019.05.14 5,784.58 -34.55 상승0.59 114,284,581 1,373,960 130,762,460
2019.05.15 5,808.55 23.97 상승0.41 104,836,654 1,324,075 130,713,183
2019.05.16 5,790.68 -17.87 상승0.31 135,442,350 1,726,353 130,317,347
2019.05.17 5,753.34 -37.34 상승0.64 134,004,481 1,439,374 129,562,898
2019.05.20 5,780.55 27.21 상승0.47 134,966,284 1,346,348 130,181,982
2019.05.21 5,731.48 -49.07 상승0.85 120,987,653 1,200,185 129,077,116
2019.05.22 5,733.63 2.15 상승0.04 103,484,732 1,223,270 129,153,091
2019.05.23 5,692.34 -41.29 상승0.72 172,148,873 1,403,672 128,223,089
2019.05.24 5,689.02 -3.32 상승0.06 100,716,957 1,104,900 128,148,361
2019.05.27 5,742.79 53.77 상승0.95 95,605,633 1,062,610 129,361,334
2019.05.28 5,756.52 13.73 상승0.24 147,619,688 1,588,214 129,670,632
2019.05.29 5,696.25 -60.27 상승1.05 103,916,637 985,655 128,319,046
2019.05.30 5,710.10 13.85 상승0.24 106,586,538 1,139,365 128,640,561
2019.05.31 5,681.43 -28.67 상승0.50 88,008,821 1,288,075 127,996,622
2019.06.03 5,706.88 25.45 상승0.45 92,838,225 1,152,911 128,575,565
2019.06.04 5,712.26 5.38 상승0.09 109,585,864 1,139,142 128,696,774
2019.06.05 5,775.88 63.62 상승1.11 96,162,120 994,621 130,130,086
2019.06.07 5,788.66 12.78 상승0.22 91,658,916 1,076,365 130,418,108
2019.06.10 5,903.47 114.81 상승1.98 119,361,840 1,110,360 133,004,804
2019.06.11 5,911.37 7.90 상승0.13 178,987,479 1,144,230 133,183,196
2019.06.12 5,888.40 -22.97 상승0.39 217,842,533 1,270,507 132,665,984
2019.06.13 5,861.10 -27.30 상승0.46 236,690,565 1,829,587 132,051,105
2019.06.14 5,860.10 -1.00 상승0.02 142,824,767 1,238,178 233,868,543
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