• 제로인지수
  • 섹터지수

  • 개요
  • 성과
  • 위험
  • 종목분석
  • 일별시세

개요

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

(2019.12.12, 단위 : 억원, %)

일별시세
일자 종가 대비 등락률 거래량 거래대금 시가총액
2019.09.16 2,991.13 2.19 상승0.07 13,672,368 98,951 12,266,375
2019.09.17 2,986.79 -4.34 상승0.15 5,110,690 64,521 12,248,555
2019.09.18 2,991.16 4.37 상승0.15 7,052,438 77,048 12,266,501
2019.09.19 2,973.55 -17.61 상승0.59 7,899,447 71,606 12,194,263
2019.09.20 2,983.65 10.10 상승0.34 3,592,143 79,853 12,235,700
2019.09.23 2,977.02 -6.63 상승0.22 4,693,297 53,654 12,208,509
2019.09.24 2,987.91 10.89 상승0.37 3,495,590 69,386 12,253,169
2019.09.25 2,966.78 -21.13 상승0.71 4,159,447 82,412 12,166,501
2019.09.26 2,967.62 0.84 상승0.03 2,910,119 56,900 12,169,944
2019.09.27 2,934.53 -33.09 상승1.11 2,373,929 71,044 12,034,255
2019.09.30 2,933.79 -0.74 상승0.03 2,554,772 62,832 12,031,227
2019.10.01 2,932.50 -1.29 상승0.04 1,976,090 55,746 12,025,931
2019.10.02 2,874.07 -58.43 상승1.99 2,651,315 63,861 11,786,298
2019.10.04 2,814.65 -59.42 상승2.07 2,560,351 72,429 11,542,654
2019.10.07 2,813.22 -1.43 상승0.05 3,207,290 53,557 11,536,777
2019.10.08 2,846.25 33.03 상승1.17 1,961,696 47,536 11,672,237
2019.10.10 2,822.62 -23.63 상승0.83 3,453,838 77,841 11,575,326
2019.10.11 2,834.95 12.33 상승0.44 2,726,109 51,476 11,625,910
2019.10.14 2,873.52 38.57 상승1.36 2,179,419 56,245 11,784,075
2019.10.15 2,874.46 0.94 상승0.03 1,496,546 54,859 11,787,937
2019.10.16 2,922.51 48.05 상승1.67 4,963,744 120,061 11,984,960
2019.10.17 2,899.30 -23.21 상승0.79 2,634,871 74,339 11,889,802
2019.10.18 2,894.18 -5.12 상승0.18 2,893,004 63,235 11,868,791
2019.10.21 2,885.72 -8.46 상승0.29 2,582,315 52,066 11,834,077
2019.10.22 2,884.81 -0.91 상승0.03 2,454,478 67,299 11,830,358
2019.10.23 2,858.30 -26.51 상승0.92 11,317,838 98,082 11,721,634
2019.10.24 2,830.44 -27.86 상승0.97 3,133,615 63,287 11,607,411
2019.10.25 2,850.34 19.90 상승0.70 3,438,398 61,955 11,689,002
2019.10.28 2,821.19 -29.15 상승1.02 2,693,996 60,908 11,569,464
2019.10.29 2,823.39 2.20 상승0.08 2,410,872 57,602 11,578,493
2019.10.30 2,803.59 -19.80 상승0.70 2,492,418 67,330 11,497,304
2019.10.31 2,775.34 -28.25 상승1.01 2,887,512 71,530 11,381,430
2019.11.01 2,784.25 8.91 상승0.32 2,370,306 47,775 11,417,992
2019.11.04 2,877.24 92.99 상승3.34 3,298,493 107,272 11,799,336
2019.11.05 2,865.73 -11.51 상승0.40 5,099,702 89,673 11,752,117
2019.11.06 2,967.00 101.27 상승3.53 3,951,001 163,280 12,167,431
2019.11.07 2,993.58 26.58 상승0.90 3,664,777 126,223 12,276,407
2019.11.08 2,961.11 -32.47 상승1.08 3,259,233 112,148 12,143,250
2019.11.11 2,957.45 -3.66 상승0.12 2,195,201 76,662 12,128,258
2019.11.12 2,972.83 15.38 상승0.52 3,750,965 91,641 12,191,323
2019.11.13 2,978.54 5.71 상승0.19 1,826,517 76,783 12,214,745
2019.11.14 3,015.90 37.36 상승1.25 2,853,868 117,361 12,367,961
2019.11.15 3,017.61 1.71 상승0.06 2,373,228 90,479 12,374,946
2019.11.18 3,018.21 0.60 상승0.02 4,123,918 54,807 12,377,424
2019.11.19 2,995.63 -22.58 상승0.75 2,535,914 61,310 12,284,837
2019.11.20 2,937.62 -58.01 상승1.94 2,497,474 79,254 12,046,924
2019.11.21 2,900.99 -36.63 상승1.25 2,774,820 76,892 11,896,706
2019.11.22 2,927.38 26.39 상승0.91 1,747,963 67,147 12,004,939
2019.11.25 2,956.80 29.42 상승1.00 1,464,385 59,604 12,125,567
2019.11.26 2,935.86 -20.94 상승0.71 2,160,256 129,500 12,039,724
2019.11.27 2,918.81 -17.05 상승0.58 2,502,423 81,431 11,969,806
2019.11.28 3,003.71 84.90 상승2.91 6,006,451 131,449 12,317,974
2019.11.29 2,978.91 -24.80 상승0.83 2,344,998 99,885 12,216,257
2019.12.02 2,965.42 -13.49 상승0.45 1,829,996 61,249 12,160,927
2019.12.03 2,938.71 -26.71 상승0.90 1,495,649 50,135 12,051,421
2019.12.04 2,904.36 -34.35 상승1.17 1,868,447 57,097 11,910,524
2019.12.05 2,881.22 -23.14 상승0.80 2,125,047 63,572 11,815,631
2019.12.06 2,913.62 32.40 상승1.12 1,590,357 62,931 11,948,489
2019.12.09 2,907.89 -5.73 상승0.20 1,560,566 50,243 11,924,997
2019.12.10 2,931.75 23.86 상승0.82 1,565,145 59,432 12,022,864
2019.12.11 2,946.43 14.68 상승0.50 1,891,673 74,346 12,083,055
2019.12.12 2,959.22 12.79 상승0.43 3,766,906 112,706 12,135,515