• 제로인지수
  • 섹터지수

  • 개요
  • 성과
  • 위험
  • 종목분석
  • 일별시세

개요

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

(2019.11.13, 단위 : 억원, %)

일별시세
일자 종가 대비 등락률 거래량 거래대금 시가총액
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
2019.09.23 5,137.22 -1.41 상승0.03 8,293,343 133,130 11,127,821
2019.09.24 5,148.75 11.53 상승0.22 9,315,894 141,086 11,152,812
2019.09.25 5,095.63 -53.12 상승1.03 10,383,244 147,197 11,037,737
2019.09.26 5,120.39 24.76 상승0.49 10,889,775 139,627 11,091,377
2019.09.27 5,121.42 1.03 상승0.02 5,244,544 92,331 11,093,615
2019.09.30 5,098.73 -22.69 상승0.44 4,613,578 77,535 11,044,964
2019.10.01 5,089.86 -8.87 상승0.17 5,620,543 117,399 11,025,755
2019.10.02 5,034.39 -55.47 상승1.09 8,401,229 150,386 10,905,592
2019.10.04 4,951.29 -83.10 상승1.65 5,953,190 109,237 10,725,588
2019.10.07 4,881.80 -69.49 상승1.40 10,604,939 128,832 10,575,056
2019.10.08 4,918.98 37.18 상승0.76 7,446,581 97,978 10,655,592
2019.10.10 4,863.13 -55.85 상승1.14 5,550,401 105,251 10,534,610
2019.10.11 4,942.81 79.68 상승1.64 5,491,400 73,731 10,707,208
2019.10.14 5,044.55 101.74 상승2.06 47,272,544 241,567 10,927,595
2019.10.15 5,038.62 -5.93 상승0.12 16,252,909 104,307 10,914,745
2019.10.16 5,040.11 1.49 상승0.03 23,316,379 166,825 10,917,986
2019.10.17 5,054.27 14.16 상승0.28 9,368,884 98,542 10,950,183
2019.10.18 5,065.56 11.29 상승0.22 13,898,618 106,747 10,974,644
2019.10.21 5,030.70 -34.86 상승0.69 9,455,087 89,832 10,899,104
2019.10.22 5,091.41 60.71 상승1.21 13,803,362 141,003 11,030,628
2019.10.23 5,058.49 -32.92 상승0.65 14,190,366 175,106 10,959,306
2019.10.24 5,073.28 14.79 상승0.29 9,952,252 109,654 10,991,364
2019.10.25 5,099.93 26.65 상승0.53 15,499,177 207,134 11,049,090
2019.10.28 5,054.82 -45.11 상승0.88 10,164,526 183,586 10,951,375
2019.10.29 5,089.70 34.88 상승0.69 42,604,644 283,545 11,026,930
2019.10.30 5,120.11 30.41 상승0.60 37,391,288 267,994 11,092,823
2019.10.31 5,095.98 -24.13 상승0.47 16,011,821 133,119 11,040,539
2019.11.01 5,146.40 50.42 상승0.99 11,590,172 108,172 11,149,775
2019.11.04 5,193.40 47.00 상승0.91 26,927,508 234,049 11,251,595
2019.11.05 5,151.65 -41.75 상승0.80 11,456,592 148,349 11,161,142
2019.11.06 5,204.03 52.38 상승1.02 10,442,794 185,285 11,274,639
2019.11.07 5,201.79 -2.24 상승0.04 12,660,357 173,637 11,269,789
2019.11.08 5,236.65 34.86 상승0.67 32,057,738 236,375 11,345,306
2019.11.11 5,247.97 11.32 상승0.22 48,284,817 334,526 11,369,828
2019.11.12 5,255.37 7.40 상승0.14 15,161,533 216,562 11,387,428
2019.11.13 5,231.18 -24.19 상승0.46 9,505,376 129,798 11,335,015