• 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 9,655.83 16.11 상승0.17 13,235,623 153,425 93,998,509
2019.06.18 9,709.49 53.66 상승0.56 12,040,314 161,043 94,520,938
2019.06.19 9,662.67 -46.82 상승0.48 140,270,760 276,895 94,065,135
2019.06.20 9,696.51 33.84 상승0.35 25,633,906 145,250 94,394,568
2019.06.21 9,711.14 14.63 상승0.15 19,790,789 185,189 94,537,011
2019.06.24 9,843.30 132.16 상승1.36 20,019,622 203,417 95,823,501
2019.06.25 9,839.47 -3.83 상승0.04 15,028,833 166,222 95,786,231
2019.06.26 9,813.18 -26.29 상승0.27 13,795,346 172,198 95,532,795
2019.06.27 9,848.37 35.19 상승0.36 13,879,360 199,755 95,875,370
2019.06.28 9,829.25 -19.12 상승0.19 13,030,329 164,181 95,689,192
2019.07.01 9,786.60 -42.65 상승0.43 20,188,316 236,226 95,274,055
2019.07.02 9,653.71 -132.89 상승1.36 10,031,474 190,937 93,980,343
2019.07.03 9,522.85 -130.86 상승1.36 12,811,804 241,688 92,706,439
2019.07.04 9,666.40 143.55 상승1.51 8,492,157 177,247 94,134,836
2019.07.05 9,789.30 122.90 상승1.27 12,958,327 178,257 95,349,940
2019.07.08 9,648.95 -140.35 상승1.43 10,087,613 167,303 93,982,877
2019.07.09 9,576.10 -72.85 상승0.75 11,418,510 217,405 93,273,351
2019.07.10 9,568.72 -7.38 상승0.08 7,769,977 193,799 93,201,420
2019.07.11 9,633.30 64.58 상승0.67 11,550,220 302,059 93,830,467
2019.07.12 9,700.58 67.28 상승0.70 7,988,818 195,903 94,485,787
2019.07.15 9,637.11 -63.47 상승0.65 7,104,992 130,319 93,867,611
2019.07.16 9,461.44 -175.67 상승1.82 17,686,793 256,089 92,156,484
2019.07.17 9,537.83 76.39 상승0.81 17,144,823 183,177 55,243,589
2019.07.18 9,511.08 -26.75 상승0.28 8,355,931 164,773 55,088,637
2019.07.19 9,590.43 79.35 상승0.83 7,226,390 165,906 55,548,281
2019.07.22 9,465.39 -125.04 상승1.30 7,986,163 199,738 54,824,002
2019.07.23 9,502.72 37.33 상승0.39 16,564,851 317,336 55,040,210
2019.07.24 9,559.49 56.77 상승0.60 17,752,119 264,047 55,369,065
2019.07.25 9,657.38 97.89 상승1.02 15,819,729 357,769 55,936,031
2019.07.26 9,641.69 -15.69 상승0.16 14,184,950 351,006 55,845,173
2019.07.29 9,477.21 -164.48 상승1.71 12,907,386 238,289 54,892,499
2019.07.30 9,556.12 78.91 상승0.83 10,472,809 220,771 55,349,502
2019.07.31 9,455.57 -100.55 상승1.05 10,988,095 238,928 54,767,157
2019.08.01 9,408.69 -46.88 상승0.50 14,626,032 199,166 54,495,583
2019.08.02 9,477.13 68.44 상승0.73 9,853,852 249,107 54,892,022
2019.08.05 9,412.13 -65.00 상승0.69 13,426,453 290,517 54,515,543
2019.08.06 9,218.50 -193.63 상승2.06 17,239,620 343,237 53,394,042
2019.08.07 9,278.10 59.60 상승0.65 19,315,957 297,186 53,739,216
2019.08.08 9,402.77 124.67 상승1.34 16,019,098 404,811 54,461,299
2019.08.09 9,577.90 175.13 상승1.86 27,839,730 338,319 55,475,663
2019.08.12 9,485.54 -92.36 상승0.96 32,641,735 346,621 54,940,729
2019.08.13 9,397.39 -88.15 상승0.93 16,693,516 225,226 54,430,130
2019.08.14 9,413.19 15.80 상승0.17 15,703,799 283,789 54,521,686
2019.08.16 9,384.27 -28.92 상승0.31 26,668,429 315,277 54,354,159
2019.08.19 9,419.07 34.80 상승0.37 15,797,259 190,902 54,555,750
2019.08.20 9,384.71 -34.36 상승0.36 13,656,515 242,299 54,356,692
2019.08.21 9,351.30 -33.41 상승0.36 14,743,973 240,302 54,163,223
2019.08.22 9,234.92 -116.38 상승1.24 12,368,033 208,307 53,489,133
2019.08.23 9,307.44 72.52 상승0.79 9,208,320 150,532 53,909,186
2019.08.26 9,203.71 -103.73 상승1.11 11,650,617 169,086 53,308,372
2019.08.27 9,204.15 0.44 0.0 12,227,272 325,861 53,310,881
2019.08.28 9,424.75 220.60 상승2.40 15,532,234 291,322 54,588,636
2019.08.29 9,400.14 -24.61 상승0.26 10,984,985 169,562 54,446,085
2019.08.30 9,527.62 127.48 상승1.36 11,794,921 217,783 55,184,429
2019.09.02 9,656.17 128.55 상승1.35 12,011,065 195,942 55,929,007
2019.09.03 9,552.84 -103.33 상승1.07 9,864,550 195,584 55,330,513
2019.09.04 9,584.08 31.24 상승0.33 20,800,557 231,406 55,511,445
2019.09.05 9,518.24 -65.84 상승0.69 9,887,964 220,457 55,130,143
2019.09.06 9,526.67 8.43 상승0.09 9,916,963 175,832 55,181,193
2019.09.09 9,491.42 -35.25 상승0.37 21,571,885 255,032 54,977,015
2019.09.10 9,524.39 32.97 상승0.35 13,344,829 220,333 55,168,008
2019.09.11 9,615.96 91.57 상승0.96 12,363,096 367,337 55,698,419
2019.09.16 9,562.41 -53.55 상승0.56 9,261,099 277,820 55,388,224