• 제로인지수
  • 섹터지수

  • 개요
  • 성과
  • 위험
  • 종목분석
  • 일별시세

개요

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

(2019.11.19, 단위 : 억원, %)

일별시세
일자 종가 대비 등락률 거래량 거래대금 시가총액
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
2019.09.17 5,462.90 -8.89 상승0.16 109,373,288 824,587 123,111,461
2019.09.18 5,486.92 24.02 상승0.44 101,862,873 997,317 123,661,103
2019.09.19 5,471.75 -15.17 상승0.28 67,010,417 782,392 123,322,492
2019.09.20 5,508.75 37.00 상승0.68 73,572,495 988,523 124,156,948
2019.09.23 5,570.94 62.19 상승1.13 72,278,858 957,493 125,649,223
2019.09.24 5,600.19 29.25 상승0.52 82,153,613 1,040,301 126,308,856
2019.09.25 5,559.85 -40.34 상승0.72 111,612,811 968,371 125,399,152
2019.09.26 5,526.34 -33.51 상승0.60 67,539,473 823,857 124,643,330
2019.09.27 5,508.07 -18.27 상승0.33 63,833,245 712,864 124,231,320
2019.09.30 5,526.83 18.76 상승0.34 83,014,490 766,264 124,654,906
2019.10.01 5,518.37 -8.46 상승0.15 58,107,797 764,201 124,507,126
2019.10.02 5,421.22 -97.15 상승1.76 509,268,605 1,771,203 122,315,160
2019.10.04 5,321.26 -99.96 상승1.84 213,281,740 1,208,850 120,059,976
2019.10.07 5,332.68 11.42 상승0.21 130,429,665 833,988 120,319,819
2019.10.08 5,370.36 37.68 상승0.71 137,541,793 881,030 121,169,864
2019.10.10 5,320.25 -50.11 상승0.93 154,065,531 1,153,500 120,040,054
2019.10.11 5,323.63 3.38 상승0.06 79,086,051 828,114 120,116,691
2019.10.14 5,315.19 -8.44 상승0.16 124,955,927 1,120,498 119,926,242
2019.10.15 5,335.28 20.09 상승0.38 121,721,529 936,070 120,387,130
2019.10.16 5,351.93 16.65 상승0.31 124,087,687 972,388 120,762,908
2019.10.17 5,350.70 -1.23 상승0.02 84,982,501 850,289 120,804,581
2019.10.18 5,347.22 -3.48 상승0.07 134,412,118 930,444 120,725,890
2019.10.21 5,346.90 -0.32 상승0.01 111,128,609 790,176 120,718,775
2019.10.22 5,368.96 22.06 상승0.41 116,326,682 984,280 121,218,810
2019.10.23 5,324.74 -44.22 상승0.82 95,218,187 893,556 120,220,475
2019.10.24 5,347.62 22.88 상승0.43 101,552,903 1,040,236 120,737,071
2019.10.25 5,353.18 5.56 상승0.10 95,271,468 1,109,465 120,862,716
2019.10.28 5,326.23 -26.95 상승0.50 68,286,258 951,397 120,261,219
2019.10.29 5,357.77 31.54 상승0.59 109,193,100 1,046,026 120,973,300
2019.10.30 5,356.79 -0.98 상승0.02 152,293,280 1,290,837 120,958,225
2019.10.31 5,353.85 -2.94 상승0.05 104,891,458 1,075,995 120,891,920
2019.11.01 5,416.38 62.53 상승1.17 73,058,032 779,842 122,313,606
2019.11.04 5,468.20 51.82 상승0.96 96,055,271 981,640 123,483,729
2019.11.05 5,496.13 27.93 상승0.51 76,908,178 850,954 124,114,575
2019.11.06 5,498.23 2.10 상승0.04 82,322,318 1,089,862 124,161,969
2019.11.07 5,507.59 9.36 상승0.17 80,480,863 964,710 124,381,902
2019.11.08 5,483.10 -24.49 상승0.44 88,758,954 1,012,596 123,831,738
2019.11.11 5,455.17 -27.93 상승0.51 154,309,762 1,084,559 123,201,081
2019.11.12 5,512.03 56.86 상승1.04 118,876,410 1,261,325 124,486,859
2019.11.13 5,461.93 -50.10 상승0.91 150,573,294 1,032,068 123,362,621
2019.11.14 5,501.43 39.50 상승0.72 97,736,265 941,133 124,255,644
2019.11.15 5,574.39 72.96 상승1.33 88,126,890 969,983 125,903,596
2019.11.18 5,575.09 0.70 상승0.01 195,710,939 1,126,516 125,923,750
2019.11.19 5,544.13 -30.96 상승0.56 161,886,192 1,210,589 125,228,599