• 제로인지수
  • 섹터지수

  • 개요
  • 성과
  • 위험
  • 종목분석
  • 일별시세

개요

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

(2019.08.20, 단위 : 억원, %)

일별시세
일자 종가 대비 등락률 거래량 거래대금 시가총액
2019.05.20 3,346.93 9.22 상승0.28 6,165,221 95,262 16,222,767
2019.05.21 3,356.64 9.71 상승0.29 5,190,449 102,155 16,269,810
2019.05.22 3,356.00 -0.64 상승0.02 5,264,833 96,753 16,268,312
2019.05.23 3,309.12 -46.88 상승1.40 8,128,595 157,278 16,041,074
2019.05.24 3,276.76 -32.36 상승0.98 3,518,675 96,130 15,884,177
2019.05.27 3,299.16 22.40 상승0.68 3,110,048 83,334 15,992,859
2019.05.28 3,314.63 15.47 상승0.47 3,785,090 130,955 16,067,817
2019.05.29 3,275.45 -39.18 상승1.18 3,189,917 85,340 15,877,915
2019.05.30 3,257.47 -17.98 상승0.55 3,640,590 93,119 15,790,731
2019.05.31 3,293.15 35.68 상승1.10 3,050,040 97,284 15,963,696
2019.06.03 3,299.66 6.51 상승0.20 2,566,053 87,459 15,995,272
2019.06.04 3,296.65 -3.01 상승0.09 3,684,491 85,550 15,980,656
2019.06.05 3,314.23 17.58 상승0.53 3,417,923 75,452 16,065,916
2019.06.07 3,305.67 -8.56 상승0.26 2,936,748 66,922 16,024,410
2019.06.10 3,335.38 29.71 상승0.90 3,211,984 74,000 16,168,428
2019.06.11 3,369.26 33.88 상승1.02 5,088,796 97,373 16,332,640
2019.06.12 3,370.00 0.74 상승0.02 6,166,315 107,407 16,336,253
2019.06.13 3,364.68 -5.32 상승0.16 5,268,842 142,986 16,310,461
2019.06.14 3,360.94 -3.74 상승0.11 3,860,507 91,909 26,885,561
2019.06.17 3,364.24 3.30 상승0.10 2,496,881 68,050 26,911,973
2019.06.18 3,355.71 -8.53 상승0.25 6,531,345 95,069 26,843,694
2019.06.19 3,391.96 36.25 상승1.08 4,306,209 98,505 27,133,690
2019.06.20 3,403.54 11.58 상승0.34 2,478,568 62,123 27,226,340
2019.06.21 3,377.12 -26.42 상승0.78 3,241,670 93,806 27,014,927
2019.06.24 3,350.80 -26.32 상승0.78 2,473,547 48,296 26,804,411
2019.06.25 3,330.17 -20.63 상승0.62 2,970,635 67,707 26,639,398
2019.06.26 3,332.67 2.50 상승0.08 2,732,551 72,182 26,659,409
2019.06.27 3,392.22 59.55 상승1.79 2,714,071 75,648 27,135,741
2019.06.28 3,384.86 -7.36 상승0.22 4,329,611 71,157 27,076,903
2019.07.01 3,409.91 25.05 상승0.74 3,586,725 72,592 27,277,301
2019.07.02 3,374.17 -35.74 상승1.05 2,340,510 67,873 26,991,377
2019.07.03 3,320.44 -53.73 상승1.59 2,331,102 63,019 26,561,598
2019.07.04 3,306.92 -13.52 상승0.41 2,045,652 64,969 26,453,399
2019.07.05 3,331.39 24.47 상승0.74 2,904,643 62,856 26,649,131
2019.07.08 3,262.43 -68.96 상승2.07 3,435,037 71,272 26,097,542
2019.07.09 3,204.32 -58.11 상승1.78 3,185,966 84,269 25,632,637
2019.07.10 3,177.03 -27.29 상승0.85 1,998,776 59,585 25,414,389
2019.07.11 3,209.18 32.15 상승1.01 2,626,077 81,837 25,671,517
2019.07.12 3,219.73 10.55 상승0.33 2,493,479 97,321 25,755,912
2019.07.15 3,144.03 -75.70 상승2.35 2,453,141 101,896 25,150,410
2019.07.16 3,195.67 51.64 상승1.64 2,549,367 86,734 25,563,470
2019.07.17 3,170.67 -25.00 상승0.78 2,513,365 63,747 13,002,633
2019.07.18 3,139.52 -31.15 상승0.98 2,428,976 68,392 12,874,908
2019.07.19 3,163.04 23.52 상승0.75 1,913,737 88,790 12,971,356
2019.07.22 3,152.53 -10.51 상승0.33 1,769,118 51,292 12,928,265
2019.07.23 3,155.09 2.56 상승0.08 3,123,794 64,369 12,938,765
2019.07.24 3,131.20 -23.89 상승0.76 2,483,635 60,022 12,840,804
2019.07.25 3,100.59 -30.61 상승0.98 2,595,101 67,674 12,715,260
2019.07.26 3,084.23 -16.36 상승0.53 2,754,417 73,483 12,648,164
2019.07.29 3,012.27 -71.96 상승2.33 3,068,856 66,897 12,353,064
2019.07.30 3,019.98 7.71 상승0.26 2,502,729 54,279 12,384,677
2019.07.31 2,991.33 -28.65 상승0.95 2,545,602 77,473 12,267,190
2019.08.01 3,018.23 26.90 상승0.90 2,318,671 66,961 12,377,517
2019.08.02 2,978.17 -40.06 상승1.33 1,950,063 57,887 12,213,205
2019.08.05 2,894.60 -83.57 상승2.81 3,652,305 99,496 11,870,512
2019.08.06 2,843.53 -51.07 상승1.76 4,505,408 105,517 11,661,072
2019.08.07 2,807.54 -35.99 상승1.27 3,210,275 86,237 11,513,481
2019.08.08 2,855.48 47.94 상승1.71 3,381,332 110,757 11,710,068
2019.08.09 2,834.13 -21.35 상승0.75 3,221,387 116,475 11,622,514
2019.08.12 2,809.93 -24.20 상승0.85 1,961,424 75,446 11,523,291
2019.08.13 2,838.24 28.31 상승1.01 2,375,859 130,628 11,639,402
2019.08.14 2,825.24 -13.00 상승0.46 2,737,913 82,520 11,586,076
2019.08.16 2,764.37 -60.87 상승2.15 2,690,603 89,080 11,336,437
2019.08.19 2,835.05 70.68 상승2.56 2,901,220 67,773 11,626,317
2019.08.20 2,840.34 5.29 상승0.19 2,259,150 73,175 11,647,995