• 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 11,564.07 -21.68 상승0.19 20,626,205 372,741 57,392,233
2019.04.18 11,400.22 -163.85 상승1.42 66,252,574 552,969 56,579,054
2019.04.19 11,464.45 64.23 상승0.56 41,782,222 525,549 56,897,828
2019.04.22 11,522.08 57.63 상승0.50 29,268,664 369,622 57,185,313
2019.04.23 11,543.69 21.61 상승0.19 50,814,297 459,744 57,292,586
2019.04.24 11,519.89 -23.80 상승0.21 74,916,693 627,727 57,174,470
2019.04.25 11,374.83 -145.06 상승1.26 57,631,458 701,861 56,454,513
2019.04.26 11,342.12 -32.71 상승0.29 47,623,454 546,866 56,292,187
2019.04.29 11,423.09 80.97 상승0.71 28,444,088 388,777 56,694,033
2019.04.30 11,302.71 -120.38 상승1.05 50,292,034 737,999 56,096,829
2019.05.02 11,263.31 -39.40 상승0.35 49,545,251 722,487 55,901,279
2019.05.03 11,248.48 -14.83 상승0.13 33,638,684 444,645 55,829,213
2019.05.07 11,135.31 -113.17 상승1.01 39,645,738 410,497 55,267,477
2019.05.08 11,094.38 -40.93 상승0.37 64,543,624 425,165 55,064,372
2019.05.09 10,764.70 -329.68 상승2.97 45,034,895 662,699 53,429,504
2019.05.10 10,861.24 96.54 상승0.90 40,175,593 466,064 53,909,822
2019.05.13 10,643.33 -217.91 상승2.01 28,105,839 344,670 52,828,228
2019.05.14 10,621.47 -21.86 상승0.21 26,950,098 433,207 52,719,763
2019.05.15 10,722.88 101.41 상승0.95 17,710,132 323,718 53,223,072
2019.05.16 10,673.51 -49.37 상승0.46 19,945,122 345,288 52,978,037
2019.05.17 10,506.06 -167.45 상승1.57 21,315,076 304,982 52,146,883
2019.05.20 10,538.47 32.41 상승0.31 15,858,475 307,173 52,307,751
2019.05.21 10,523.50 -14.97 상승0.14 20,009,989 349,370 52,233,444
2019.05.22 10,456.69 -66.81 상승0.63 35,896,856 609,203 51,901,842
2019.05.23 10,435.50 -21.19 상승0.20 29,214,478 447,965 51,796,685
2019.05.24 10,264.01 -171.49 상승1.64 31,403,802 335,997 50,945,487
2019.05.27 10,273.08 9.07 상승0.09 25,243,395 354,737 50,990,511
2019.05.28 10,285.48 12.40 상승0.12 24,696,452 578,821 51,052,040
2019.05.29 10,249.61 -35.87 상승0.35 17,767,506 295,447 50,874,918
2019.05.30 10,216.00 -33.61 상승0.33 20,818,256 368,240 50,708,097
2019.05.31 10,263.81 47.81 상승0.47 32,919,713 346,353 50,945,397
2019.06.03 10,301.40 37.59 상승0.37 27,795,939 295,807 51,131,963
2019.06.04 10,267.13 -34.27 상승0.33 16,079,649 247,284 50,961,881
2019.06.05 10,252.39 -14.74 상승0.14 19,144,000 267,811 50,888,721
2019.06.07 10,319.55 67.16 상승0.66 16,122,732 238,357 51,222,092
2019.06.10 10,391.04 71.49 상승0.69 18,399,658 340,403 51,576,919
2019.06.11 10,388.11 -2.93 상승0.03 24,546,497 256,512 51,562,361
2019.06.12 10,421.96 33.85 상승0.33 20,000,922 294,099 51,730,416
2019.06.13 10,479.80 57.84 상승0.55 16,299,850 350,568 52,017,513
2019.06.14 10,361.25 -118.55 상승1.13 18,778,004 403,080 100,936,215
2019.06.17 10,377.14 15.89 상승0.15 16,686,765 331,495 101,247,856
2019.06.18 10,379.02 1.88 상승0.02 28,532,483 510,702 101,266,179
2019.06.19 10,460.52 81.50 상승0.79 17,938,346 336,622 102,061,348
2019.06.20 10,448.28 -12.24 상승0.12 13,986,132 235,802 102,022,591
2019.06.21 10,339.66 -108.62 상승1.04 21,735,566 362,199 100,961,974
2019.06.24 10,284.15 -55.51 상승0.54 14,294,751 260,569 100,419,923
2019.06.25 10,323.04 38.89 상승0.38 31,210,513 466,666 100,799,661
2019.06.26 10,234.59 -88.45 상승0.86 49,781,514 955,146 100,075,377
2019.06.27 10,275.02 40.43 상승0.40 48,985,653 867,608 100,470,726
2019.06.28 10,215.93 -59.09 상승0.58 34,207,997 581,186 99,892,979
2019.07.01 10,238.16 22.23 상승0.22 20,336,621 353,435 100,110,286
2019.07.02 10,124.33 -113.83 상승1.11 15,258,412 317,316 98,997,310
2019.07.03 10,074.19 -50.14 상승0.50 13,793,211 295,585 98,506,966
2019.07.04 10,106.48 32.29 상승0.32 12,714,938 246,048 98,822,781
2019.07.05 10,260.87 154.39 상승1.53 13,503,136 300,818 100,332,376
2019.07.08 10,013.64 -247.23 상승2.41 17,749,537 268,508 97,914,917
2019.07.09 9,891.70 -121.94 상승1.22 15,776,672 245,392 96,723,442
2019.07.10 9,877.81 -13.89 상승0.14 9,809,542 197,671 96,596,838
2019.07.11 9,986.80 108.99 상승1.10 11,967,183 274,134 97,662,651
2019.07.12 9,986.13 -0.67 상승0.01 9,977,589 222,115 97,656,071
2019.07.15 9,902.98 -83.15 상승0.83 9,902,010 191,549 96,904,232
2019.07.16 10,004.00 101.02 상승1.02 12,375,404 291,225 97,898,401
2019.07.17 9,833.73 -170.27 상승1.70 16,352,069 313,362 49,986,480