• 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 2,094.47 -12.14 상승0.58 113,422,786 547,199 9,551,093
2019.04.18 2,060.81 -33.66 상승1.61 52,326,687 289,623 9,397,599
2019.04.19 2,054.63 -6.18 상승0.30 38,655,755 254,852 9,369,415
2019.04.22 2,076.58 21.95 상승1.07 66,084,624 369,982 9,469,519
2019.04.23 2,069.09 -7.49 상승0.36 34,533,257 214,769 9,435,356
2019.04.24 2,055.20 -13.89 상승0.67 30,073,448 197,664 9,372,029
2019.04.25 2,023.90 -31.30 상승1.52 34,023,940 199,712 9,229,299
2019.04.26 2,021.87 -2.03 상승0.10 23,506,528 146,822 9,220,013
2019.04.29 2,031.00 9.13 상승0.45 22,152,192 118,082 9,278,658
2019.04.30 2,062.54 31.54 상승1.55 24,033,910 179,485 9,422,725
2019.05.02 2,081.20 18.66 상승0.91 17,988,843 126,819 9,507,999
2019.05.03 2,077.31 -3.89 상승0.19 60,997,876 261,128 9,490,225
2019.05.07 2,051.40 -25.91 상승1.25 20,059,860 133,057 9,371,859
2019.05.08 2,041.10 -10.30 상승0.50 18,327,262 122,574 9,324,804
2019.05.09 1,988.51 -52.59 상승2.58 23,390,323 199,627 9,084,522
2019.05.10 1,994.90 6.39 상승0.32 21,046,819 209,392 9,113,710
2019.05.13 1,966.85 -28.05 상승1.41 14,741,217 127,950 8,985,568
2019.05.14 1,984.03 17.18 상승0.87 16,305,200 142,023 9,064,082
2019.05.15 2,013.89 29.86 상승1.50 14,047,874 118,238 9,200,477
2019.05.16 1,994.65 -19.24 상승0.96 14,341,580 114,778 9,112,847
2019.05.17 1,976.69 -17.96 상승0.90 13,863,818 108,830 9,030,809
2019.05.20 1,977.77 1.08 상승0.05 14,977,142 152,212 9,035,744
2019.05.21 1,972.45 -5.32 상승0.27 10,846,311 128,096 9,011,460
2019.05.22 1,954.54 -17.91 상승0.91 8,818,574 128,404 8,929,704
2019.05.23 1,938.01 -16.53 상승0.85 18,030,762 146,777 8,854,167
2019.05.24 1,919.69 -18.32 상승0.94 12,603,649 105,459 8,770,500
2019.05.27 1,905.58 -14.11 상승0.74 17,431,491 175,884 8,707,528
2019.05.28 1,913.57 7.99 상승0.42 13,088,281 118,846 8,744,056
2019.05.29 1,881.87 -31.70 상승1.66 11,855,611 87,676 8,599,199
2019.05.30 1,904.37 22.50 상승1.20 10,364,925 150,221 8,705,546
2019.05.31 1,912.16 7.79 상승0.41 11,068,146 151,587 8,741,128
2019.06.03 1,911.41 -0.75 상승0.04 15,935,861 176,769 8,737,701
2019.06.04 1,924.04 12.63 상승0.66 10,248,740 110,640 8,795,435
2019.06.05 1,942.48 18.44 상승0.96 12,073,874 111,639 8,879,738
2019.06.07 1,983.62 41.14 상승2.12 12,121,552 136,846 9,067,829
2019.06.10 2,003.83 20.21 상승1.02 45,156,095 156,965 9,160,179
2019.06.11 2,004.86 1.03 상승0.05 85,950,286 206,841 9,164,928
2019.06.12 2,004.03 -0.83 상승0.04 21,924,846 139,124 9,161,130
2019.06.13 2,010.72 6.69 상승0.33 20,742,028 185,996 9,191,680
2019.06.14 1,999.61 -11.11 상승0.55 12,360,177 144,950 20,303,025
2019.06.17 1,972.03 -27.58 상승1.38 15,340,006 159,501 20,023,047
2019.06.18 1,973.39 1.36 상승0.07 12,969,024 137,165 20,037,465
2019.06.19 1,999.05 25.66 상승1.30 10,603,784 121,430 20,297,968
2019.06.20 2,002.46 3.41 상승0.17 6,946,349 98,157 20,332,662
2019.06.21 1,984.86 -17.60 상승0.88 12,818,488 143,117 20,153,966
2019.06.24 1,942.09 -42.77 상승2.16 8,342,428 133,246 19,719,613
2019.06.25 1,940.96 -1.13 상승0.06 23,056,034 126,487 19,708,186
2019.06.26 1,939.20 -1.76 상승0.09 17,720,371 96,299 19,690,325
2019.06.27 1,930.80 -8.40 상승0.43 21,976,419 135,180 19,605,033
2019.06.28 1,943.04 12.24 상승0.63 12,116,946 97,825 19,730,676
2019.07.01 1,914.22 -28.82 상승1.48 13,689,874 132,219 19,437,981
2019.07.02 1,921.79 7.57 상승0.40 14,593,190 117,363 19,514,879
2019.07.03 1,900.63 -21.16 상승1.10 10,823,075 105,544 19,300,061
2019.07.04 1,900.28 -0.35 상승0.02 10,669,723 99,433 19,296,468
2019.07.05 1,908.35 8.07 상승0.42 9,139,843 77,135 19,378,444
2019.07.08 1,877.17 -31.18 상승1.63 10,490,433 104,921 19,061,770
2019.07.09 1,858.23 -18.94 상승1.01 12,777,189 100,967 18,869,621
2019.07.10 1,874.36 16.13 상승0.87 9,129,960 94,393 19,033,339
2019.07.11 1,893.15 18.79 상승1.00 6,479,989 78,992 19,224,195
2019.07.12 1,895.75 2.60 상승0.14 8,183,001 85,868 19,250,618
2019.07.15 1,882.20 -13.55 상승0.72 7,522,886 81,943 19,112,952
2019.07.16 1,868.33 -13.87 상승0.74 10,831,455 94,815 18,972,138
2019.07.17 1,859.95 -8.38 상승0.45 8,124,966 90,188 10,024,134