• 제로인지수
  • 섹터지수

  • 개요
  • 성과
  • 위험
  • 종목분석
  • 일별시세

개요

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

(2019.10.21, 단위 : 억원, %)

일별시세
일자 종가 대비 등락률 거래량 거래대금 시가총액
2019.07.22 1,862.27 -19.07 상승1.01 5,330,601 60,167 10,009,693
2019.07.23 1,837.09 -25.18 상승1.35 7,243,457 79,451 9,874,383
2019.07.24 1,829.12 -7.97 상승0.43 8,646,744 69,920 9,831,547
2019.07.25 1,802.98 -26.14 상승1.43 5,916,519 74,477 9,691,014
2019.07.26 1,790.50 -12.48 상승0.69 7,399,706 90,426 9,623,932
2019.07.29 1,736.96 -53.54 상승2.99 8,481,821 85,955 9,338,107
2019.07.30 1,741.72 4.76 상승0.27 9,180,352 71,801 9,363,699
2019.07.31 1,758.64 16.92 상승0.97 5,734,246 74,909 9,454,650
2019.08.01 1,745.42 -13.22 상승0.75 18,287,999 168,154 9,383,588
2019.08.02 1,723.08 -22.34 상승1.28 9,107,639 102,383 9,263,488
2019.08.05 1,652.93 -70.15 상승4.07 15,070,488 167,248 8,886,342
2019.08.06 1,621.85 -31.08 상승1.88 16,042,967 165,395 8,719,277
2019.08.07 1,639.86 18.01 상승1.11 9,929,982 98,226 8,816,147
2019.08.08 1,696.58 56.72 상승3.46 11,009,625 117,938 9,121,089
2019.08.09 1,691.95 -4.63 상승0.27 9,001,623 129,126 9,096,175
2019.08.12 1,674.24 -17.71 상승1.05 5,282,627 61,195 9,000,980
2019.08.13 1,647.42 -26.82 상승1.60 6,982,893 75,774 8,856,804
2019.08.14 1,641.18 -6.24 상승0.38 5,813,417 64,447 8,823,231
2019.08.16 1,615.28 -25.90 상승1.58 5,907,974 72,231 8,683,990
2019.08.19 1,647.20 31.92 상승1.98 6,673,573 63,900 8,855,607
2019.08.20 1,664.33 17.13 상승1.04 6,380,341 66,872 8,948,288
2019.08.21 1,694.33 30.00 상승1.80 6,473,674 75,079 9,109,598
2019.08.22 1,677.28 -17.05 상승1.01 4,640,713 69,114 9,017,936
2019.08.23 1,656.25 -21.03 상승1.25 4,553,228 58,312 8,904,848
2019.08.26 1,600.77 -55.48 상승3.35 15,318,450 141,605 8,606,535
2019.08.27 1,610.24 9.47 상승0.59 8,229,046 79,730 8,657,490
2019.08.28 1,638.48 28.24 상승1.75 4,576,094 58,267 8,809,316
2019.08.29 1,635.65 -2.83 상승0.17 3,485,278 48,244 8,794,077
2019.08.30 1,670.96 35.31 상승2.16 10,254,480 102,321 8,985,290
2019.09.02 1,665.98 -4.98 상승0.30 4,877,994 59,863 8,958,538
2019.09.03 1,666.87 0.89 상승0.05 4,901,205 69,352 8,963,345
2019.09.04 1,669.48 2.61 상승0.16 4,203,891 57,816 8,977,339
2019.09.05 1,671.14 1.66 상승0.10 4,004,052 68,521 8,986,290
2019.09.06 1,651.84 -19.30 상승1.16 3,819,333 50,952 8,882,478
2019.09.09 1,676.81 24.97 상승1.51 5,266,515 109,809 9,016,785
2019.09.10 1,686.87 10.06 상승0.60 8,069,523 94,443 9,070,860
2019.09.11 1,704.68 17.81 상승1.06 8,829,666 135,829 9,167,073
2019.09.16 1,702.90 -1.78 상승0.10 4,244,873 67,623 9,157,509
2019.09.17 1,708.57 5.67 상승0.33 4,820,410 65,977 9,188,030
2019.09.18 1,738.46 29.89 상승1.75 11,384,977 117,221 9,348,747
2019.09.19 1,731.90 -6.56 상승0.38 5,370,999 71,212 9,313,491
2019.09.20 1,734.69 2.79 상승0.16 9,079,267 120,772 9,328,453
2019.09.23 1,742.59 7.90 상승0.46 5,542,483 73,315 9,370,969
2019.09.24 1,738.74 -3.85 상승0.22 4,162,458 68,894 9,350,248
2019.09.25 1,723.04 -15.70 상승0.90 6,752,049 80,609 9,265,817
2019.09.26 1,724.79 1.75 상승0.10 4,376,513 64,823 9,275,229
2019.09.27 1,726.87 2.08 상승0.12 11,958,455 75,427 9,286,430
2019.09.30 1,723.55 -3.32 상승0.19 6,424,658 58,971 9,268,590
2019.10.01 1,738.90 15.35 상승0.89 8,599,045 78,664 9,351,135
2019.10.02 1,705.86 -33.04 상승1.90 5,236,419 81,333 9,173,437
2019.10.04 1,672.60 -33.26 상승1.95 9,299,257 83,039 8,994,557
2019.10.07 1,689.30 16.70 상승1.00 6,756,365 66,634 9,084,371
2019.10.08 1,688.46 -0.84 상승0.05 5,407,954 80,370 9,079,860
2019.10.10 1,678.00 -10.46 상승0.62 5,283,030 74,863 9,023,634
2019.10.11 1,698.73 20.73 상승1.24 4,683,144 74,538 9,135,103
2019.10.14 1,740.82 42.09 상승2.48 7,636,836 144,838 9,361,453
2019.10.15 1,745.88 5.06 상승0.29 37,163,723 179,219 9,388,638
2019.10.16 1,747.51 1.63 상승0.09 15,293,320 104,245 9,397,393
2019.10.17 1,740.66 -6.85 상승0.39 9,774,483 99,303 9,360,601
2019.10.18 1,733.99 -6.67 상승0.38 8,043,683 90,623 9,324,741
2019.10.21 1,741.66 7.67 상승0.44 6,524,727 67,144 9,365,978