• 제로인지수
  • 섹터지수

  • 개요
  • 성과
  • 위험
  • 종목분석
  • 일별시세

개요

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

(2019.09.20, 단위 : 억원, %)

일별시세
일자 종가 대비 등락률 거래량 거래대금 시가총액
2019.06.20 5,605.71 1.83 상승0.03 6,829,820 117,670 20,969,654
2019.06.21 5,537.09 -68.62 상승1.22 14,978,725 245,757 20,712,950
2019.06.24 5,506.67 -30.42 상승0.55 27,939,956 232,161 20,599,169
2019.06.25 5,449.58 -57.09 상승1.04 10,848,382 148,475 20,385,596
2019.06.26 5,433.81 -15.77 상승0.29 8,131,843 101,959 20,326,612
2019.06.27 5,463.39 29.58 상승0.54 14,512,859 165,423 20,437,259
2019.06.28 5,416.82 -46.57 상승0.85 8,702,927 125,237 20,263,076
2019.07.01 5,462.26 45.44 상승0.84 18,848,041 274,191 20,433,029
2019.07.02 5,421.36 -40.90 상승0.75 10,580,691 239,710 20,280,049
2019.07.03 5,326.01 -95.35 상승1.76 8,261,476 143,744 19,923,351
2019.07.04 5,340.39 14.38 상승0.27 9,375,341 196,527 19,977,168
2019.07.05 5,362.72 22.33 상승0.42 10,599,318 177,840 20,060,689
2019.07.08 5,196.25 -166.47 상승3.10 8,678,186 150,448 19,437,954
2019.07.09 5,147.50 -48.75 상승0.94 9,080,950 137,322 19,255,581
2019.07.10 5,087.00 -60.50 상승1.18 6,205,174 121,544 19,029,289
2019.07.11 5,133.12 46.12 상승0.91 8,462,911 142,922 19,201,822
2019.07.12 5,139.01 5.89 상승0.11 8,998,310 151,955 19,223,827
2019.07.15 5,115.09 -23.92 상승0.47 6,764,734 143,078 19,187,893
2019.07.16 5,111.67 -3.42 상승0.07 5,365,564 102,182 19,175,045
2019.07.17 5,046.18 -65.49 상승1.28 6,541,530 100,226 10,929,055
2019.07.18 5,034.21 -11.97 상승0.24 4,142,546 80,632 10,903,957
2019.07.19 5,081.77 47.56 상승0.94 4,371,072 89,192 11,006,976
2019.07.22 5,097.08 15.31 상승0.30 3,710,062 68,257 11,040,137
2019.07.23 5,061.45 -35.63 상승0.70 5,629,118 82,057 10,962,954
2019.07.24 5,030.06 -31.39 상승0.62 8,488,571 113,258 10,894,971
2019.07.25 5,009.86 -20.20 상승0.40 7,821,842 100,755 10,851,226
2019.07.26 4,970.60 -39.26 상승0.78 6,524,075 101,136 10,766,174
2019.07.29 4,879.24 -91.36 상승1.84 8,597,961 136,149 10,568,303
2019.07.30 4,881.80 2.56 상승0.05 7,587,325 109,659 10,573,848
2019.07.31 4,919.68 37.88 상승0.78 6,514,738 115,539 10,655,883
2019.08.01 4,901.63 -18.05 상승0.37 5,143,978 87,118 10,616,796
2019.08.02 4,912.33 10.70 상승0.22 6,606,243 101,690 10,639,967
2019.08.05 4,774.40 -137.93 상승2.81 9,743,807 146,324 10,341,227
2019.08.06 4,637.24 -137.16 상승2.87 14,988,808 184,015 10,044,134
2019.08.07 4,603.01 -34.23 상승0.74 19,746,201 146,367 9,969,992
2019.08.08 4,775.05 172.04 상승3.74 17,880,481 155,531 10,342,636
2019.08.09 4,803.69 28.64 상승0.60 15,576,546 123,625 10,404,654
2019.08.12 4,810.15 6.46 상승0.13 8,818,793 78,826 10,418,656
2019.08.13 4,779.24 -30.91 상승0.64 10,637,217 108,295 10,352,410
2019.08.14 4,747.65 -31.59 상승0.66 8,409,965 95,175 10,283,982
2019.08.16 4,660.64 -87.01 상승1.83 36,509,138 206,111 10,095,494
2019.08.19 4,730.77 70.13 상승1.50 10,263,176 98,459 10,247,404
2019.08.20 4,794.95 64.18 상승1.36 8,771,252 122,591 10,386,437
2019.08.21 4,824.18 29.23 상승0.61 6,771,023 98,175 10,449,739
2019.08.22 4,823.16 -1.02 상승0.02 14,321,458 138,435 10,447,540
2019.08.23 4,768.75 -54.41 상승1.13 8,673,595 87,936 10,329,685
2019.08.26 4,666.67 -102.08 상승2.14 7,929,888 95,510 10,108,572
2019.08.27 4,647.92 -18.75 상승0.40 5,718,758 88,911 10,067,937
2019.08.28 4,693.41 45.49 상승0.98 4,109,324 60,598 10,166,487
2019.08.29 4,781.57 88.16 상승1.88 4,847,064 133,053 10,357,457
2019.08.30 4,804.74 23.17 상승0.48 6,920,871 103,658 10,407,638
2019.09.02 4,832.17 27.43 상승0.57 9,889,479 136,988 10,467,065
2019.09.03 4,929.46 97.29 상승2.01 10,614,894 187,263 10,677,788
2019.09.04 4,991.97 62.51 상승1.27 6,607,079 115,986 10,813,195
2019.09.05 4,986.28 -5.69 상승0.11 10,092,586 148,871 10,800,867
2019.09.06 4,980.87 -5.41 상승0.11 6,378,795 77,088 10,789,166
2019.09.09 5,010.84 29.97 상승0.60 7,046,864 109,001 10,854,075
2019.09.10 5,055.51 44.67 상승0.89 13,382,661 168,363 10,950,826
2019.09.11 5,098.93 43.42 상승0.86 10,503,357 162,459 11,044,879
2019.09.16 5,170.52 71.59 상승1.40 14,506,878 200,231 11,199,958
2019.09.17 5,139.29 -31.23 상승0.60 7,434,507 106,187 11,132,308
2019.09.18 5,135.20 -4.09 상승0.08 14,357,734 194,082 11,123,463
2019.09.19 5,163.91 28.71 상승0.56 9,093,591 133,118 11,185,645
2019.09.20 5,138.63 -25.28 상승0.49 8,565,347 135,872 11,130,877