• 제로인지수
  • 섹터지수

  • 개요
  • 성과
  • 위험
  • 종목분석
  • 일별시세

개요

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

(2019.07.17, 단위 : 억원, %)

일별시세
일자 종가 대비 등락률 거래량 거래대금 시가총액
2019.04.17 9,694.10 168.81 상승1.77 10,361,014 279,931 58,002,124
2019.04.18 9,828.77 134.67 상승1.39 21,514,499 606,581 58,807,863
2019.04.19 9,768.89 -59.88 상승0.61 9,647,306 179,507 58,449,605
2019.04.22 9,759.94 -8.95 상승0.09 10,471,581 162,039 58,396,051
2019.04.23 9,878.28 118.34 상승1.21 8,660,935 217,172 59,104,111
2019.04.24 9,934.89 56.61 상승0.57 107,219,898 506,437 59,442,819
2019.04.25 9,800.12 -134.77 상승1.36 29,355,519 359,577 58,636,455
2019.04.26 9,687.93 -112.19 상승1.14 39,753,787 365,770 57,965,205
2019.04.29 10,035.10 347.17 상승3.58 15,433,970 381,292 60,042,409
2019.04.30 9,978.05 -57.05 상승0.57 16,341,830 336,275 59,701,073
2019.05.02 10,026.32 48.27 상승0.48 32,577,186 280,588 59,989,838
2019.05.03 9,858.28 -168.04 상승1.68 27,387,630 318,678 58,984,412
2019.05.07 9,830.48 -27.80 상승0.28 85,199,481 370,908 58,818,087
2019.05.08 9,783.63 -46.85 상승0.48 101,624,510 315,114 58,537,802
2019.05.09 9,450.49 -333.14 상승3.41 71,088,660 393,485 56,544,539
2019.05.10 9,380.87 -69.62 상승0.74 115,876,933 338,525 56,127,984
2019.05.13 9,276.87 -104.00 상승1.11 33,654,306 220,718 55,505,710
2019.05.14 9,225.50 -51.37 상승0.55 30,118,574 241,415 55,198,381
2019.05.15 9,286.37 60.87 상승0.66 25,580,667 219,645 54,969,957
2019.05.16 9,285.20 -1.17 상승0.01 22,596,074 372,574 54,963,027
2019.05.17 9,202.64 -82.56 상승0.89 27,464,364 185,254 54,474,306
2019.05.20 9,347.12 144.48 상승1.57 30,035,587 275,272 55,329,532
2019.05.21 9,162.29 -184.83 상승1.98 36,793,037 271,228 54,235,434
2019.05.22 9,140.48 -21.81 상승0.24 23,368,115 212,747 54,130,770
2019.05.23 9,144.56 4.08 상승0.04 35,219,782 267,115 54,154,906
2019.05.24 9,253.68 109.12 상승1.19 17,101,836 217,548 54,801,150
2019.05.27 9,470.86 217.18 상승2.35 12,710,237 234,537 56,087,324
2019.05.28 9,453.47 -17.39 상승0.18 19,957,529 441,692 55,984,315
2019.05.29 9,364.62 -88.85 상승0.94 15,787,430 264,178 55,458,125
2019.05.30 9,467.04 102.42 상승1.09 18,607,647 230,958 56,064,693
2019.05.31 9,275.16 -191.88 상승2.03 18,932,541 393,331 54,928,335
2019.06.03 9,385.02 109.86 상승1.18 13,209,106 259,273 55,578,934
2019.06.04 9,447.66 62.64 상승0.67 16,032,214 244,320 55,949,891
2019.06.05 9,587.40 139.74 상승1.48 24,894,988 257,011 56,777,453
2019.06.07 9,551.44 -35.96 상승0.38 16,556,132 254,811 56,564,487
2019.06.10 9,829.06 277.62 상승2.91 14,747,510 265,289 58,208,628
2019.06.11 9,834.90 5.84 상승0.06 12,103,609 188,245 58,243,183
2019.06.12 9,737.49 -97.41 상승0.99 25,420,279 239,735 57,666,342
2019.06.13 9,620.80 -116.69 상승1.20 16,397,162 367,584 56,975,278
2019.06.14 9,639.72 18.92 상승0.20 16,121,084 227,121 93,841,724
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