• 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 5,907.45 -131.81 상승2.18 10,935,586 322,356 12,159,906
2019.04.18 5,892.42 -15.03 상승0.25 8,283,597 168,149 12,128,964
2019.04.19 5,942.70 50.28 상승0.85 5,767,871 128,248 12,232,464
2019.04.22 5,978.97 36.27 상승0.61 6,091,170 112,558 12,307,660
2019.04.23 6,026.73 47.76 상승0.80 5,670,289 108,411 12,405,964
2019.04.24 5,989.87 -36.86 상승0.61 9,898,156 135,248 12,330,091
2019.04.25 6,003.90 14.03 상승0.23 6,184,853 128,146 12,358,982
2019.04.26 6,008.59 4.69 상승0.08 11,726,520 191,229 12,368,624
2019.04.29 6,071.77 63.18 상승1.05 7,440,505 171,536 12,498,695
2019.04.30 6,115.89 44.12 상승0.73 4,777,413 115,932 12,589,959
2019.05.02 6,150.39 34.50 상승0.56 5,325,888 112,857 12,660,980
2019.05.03 6,068.51 -81.88 상승1.33 5,388,031 117,868 12,492,424
2019.05.07 6,006.68 -61.83 상승1.02 5,552,383 118,341 12,365,137
2019.05.08 5,976.38 -30.30 상승0.50 5,864,163 117,103 12,302,774
2019.05.09 5,801.17 -175.21 상승2.93 9,722,983 189,497 11,942,077
2019.05.10 5,851.19 50.02 상승0.86 7,036,931 171,679 12,045,049
2019.05.13 5,713.25 -137.94 상승2.36 6,386,001 158,653 11,761,086
2019.05.14 5,747.86 34.61 상승0.61 9,107,230 175,034 11,832,335
2019.05.15 5,696.35 -51.51 상승0.90 8,079,304 220,067 11,726,312
2019.05.16 5,603.99 -92.36 상승1.62 27,592,197 221,302 11,538,357
2019.05.17 5,571.73 -32.26 상승0.58 14,535,383 165,944 11,471,941
2019.05.20 5,541.43 -30.30 상승0.54 14,495,964 136,925 11,409,553
2019.05.21 5,531.41 -10.02 상승0.18 7,531,531 92,368 11,388,918
2019.05.22 5,556.05 24.64 상승0.45 8,589,380 130,701 11,440,675
2019.05.23 5,432.51 -123.54 상승2.22 9,216,591 163,153 11,186,284
2019.05.24 5,405.32 -27.19 상승0.50 7,409,054 123,374 11,130,297
2019.05.27 5,386.34 -18.98 상승0.35 5,854,637 95,816 11,091,205
2019.05.28 5,413.40 27.06 상승0.50 6,132,836 121,410 11,146,924
2019.05.29 5,375.09 -38.31 상승0.71 6,170,493 78,135 11,068,039
2019.05.30 5,344.26 -30.83 상승0.57 6,706,382 148,881 11,004,573
2019.05.31 5,413.74 69.48 상승1.30 7,023,451 156,042 11,147,622
2019.06.03 5,436.34 22.60 상승0.42 4,945,880 100,257 11,194,159
2019.06.04 5,412.55 -23.79 상승0.44 9,791,499 152,839 11,145,178
2019.06.05 5,441.53 28.98 상승0.54 6,286,362 119,732 11,204,849
2019.06.07 5,451.90 10.37 상승0.19 6,566,267 101,247 11,226,201
2019.06.10 5,503.71 51.81 상승0.95 11,278,164 126,836 11,332,898
2019.06.11 5,494.58 -9.13 상승0.17 28,974,507 238,865 11,314,084
2019.06.12 5,524.74 30.16 상승0.55 17,110,756 256,857 11,376,197
2019.06.13 5,533.95 9.21 상승0.17 17,546,580 286,789 11,395,161
2019.06.14 5,506.32 -27.63 상승0.50 13,030,283 180,348 20,597,847
2019.06.17 5,506.94 0.62 상승0.01 6,802,685 112,711 20,600,177
2019.06.18 5,507.75 0.81 상승0.01 7,981,373 139,072 20,603,227
2019.06.19 5,603.88 96.13 상승1.75 10,222,444 172,783 20,962,801
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