• 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 9,893.43 -55.12 상승0.55 10,781,957 206,345 50,327,894
2019.07.23 9,931.08 37.65 상승0.38 9,631,711 219,408 50,519,453
2019.07.24 9,846.98 -84.10 상승0.85 13,952,047 226,877 50,091,615
2019.07.25 9,784.93 -62.05 상승0.63 15,669,039 305,454 49,776,434
2019.07.26 9,542.68 -242.25 상승2.48 13,002,569 317,023 48,544,063
2019.07.29 9,450.44 -92.24 상승0.97 16,452,526 253,721 48,074,841
2019.07.30 9,500.26 49.82 상승0.53 20,972,559 296,299 48,328,303
2019.07.31 9,443.64 -56.62 상승0.60 28,738,436 486,658 48,040,259
2019.08.01 9,366.21 -77.43 상승0.82 34,475,768 448,996 47,646,361
2019.08.02 9,221.08 -145.13 상승1.55 17,256,055 329,315 46,908,082
2019.08.05 8,988.66 -232.42 상승2.52 40,359,952 520,652 45,725,770
2019.08.06 8,888.17 -100.49 상승1.12 69,347,631 701,837 45,214,574
2019.08.07 8,859.12 -29.05 상승0.33 50,216,589 561,095 45,066,757
2019.08.08 9,003.96 144.84 상승1.64 48,517,455 601,014 45,803,606
2019.08.09 9,011.69 7.73 상승0.09 31,739,844 475,831 45,842,906
2019.08.12 8,978.86 -32.83 상승0.36 43,077,862 564,375 45,675,913
2019.08.13 9,060.35 81.49 상승0.91 24,484,377 436,102 46,090,446
2019.08.14 8,969.36 -90.99 상승1.00 42,061,174 459,316 45,627,585
2019.08.16 8,966.97 -2.39 상승0.03 27,477,132 372,734 45,615,417
2019.08.19 8,962.14 -4.83 상승0.05 17,021,672 270,679 45,590,826
2019.08.20 9,043.83 81.69 상승0.91 27,320,364 318,617 46,006,418
2019.08.21 9,056.31 12.48 상승0.14 18,381,531 281,125 46,069,888
2019.08.22 9,017.93 -38.38 상승0.42 31,326,277 336,401 45,874,645
2019.08.23 8,971.94 -45.99 상승0.51 32,794,053 307,566 45,640,691
2019.08.26 8,808.00 -163.94 상승1.83 15,146,667 214,114 44,806,724
2019.08.27 8,846.08 38.08 상승0.43 12,915,363 264,940 45,000,441
2019.08.28 8,885.86 39.78 상승0.45 19,136,201 238,186 45,202,806
2019.08.29 8,973.62 87.76 상승0.99 16,558,242 238,639 45,649,226
2019.08.30 9,108.80 135.18 상승1.51 36,210,182 367,423 46,336,891
2019.09.02 9,140.06 31.26 상승0.34 50,531,567 288,242 46,495,957
2019.09.03 9,310.56 170.50 상승1.87 26,752,783 429,868 47,363,269
2019.09.04 9,379.65 69.09 상승0.74 18,553,029 315,585 47,714,741
2019.09.05 9,404.23 24.58 상승0.26 22,296,475 365,254 47,839,781
2019.09.06 9,354.99 -49.24 상승0.52 13,720,332 201,461 47,589,307
2019.09.09 9,393.51 38.52 상승0.41 17,230,142 253,703 47,785,249
2019.09.10 9,441.53 48.02 상승0.51 11,200,933 234,879 48,029,505
2019.09.11 9,521.31 79.78 상승0.84 40,946,135 411,756 48,435,344
2019.09.16 9,629.77 108.46 상승1.14 23,578,577 299,363 48,987,115
2019.09.17 9,660.39 30.62 상승0.32 129,703,497 749,649 49,142,854
2019.09.18 9,608.25 -52.14 상승0.54 139,051,688 731,708 48,877,655
2019.09.19 9,555.38 -52.87 상승0.55 52,970,319 393,229 48,608,666
2019.09.20 9,608.15 52.77 상승0.55 125,607,857 681,494 48,877,133
2019.09.23 9,581.84 -26.31 상승0.27 38,420,790 362,639 48,743,307
2019.09.24 9,684.76 102.92 상승1.07 57,705,657 438,205 49,266,869
2019.09.25 9,650.49 -34.27 상승0.35 212,015,780 863,293 49,092,536
2019.09.26 9,623.43 -27.06 상승0.28 118,932,214 493,726 48,954,879
2019.09.27 9,697.10 73.67 상승0.77 74,352,407 489,351 49,329,640
2019.09.30 9,675.28 -21.82 상승0.23 44,073,946 339,914 49,218,603
2019.10.01 9,724.46 49.18 상승0.51 41,501,214 302,228 49,468,962
2019.10.02 9,573.09 -151.37 상승1.56 46,570,732 321,863 48,698,933
2019.10.04 9,485.97 -87.12 상승0.91 27,057,855 306,803 48,255,753
2019.10.07 9,528.51 42.54 상승0.45 37,674,948 335,044 48,472,652
2019.10.08 9,673.02 144.51 상승1.52 26,161,482 345,201 49,207,822
2019.10.10 9,513.95 -159.07 상승1.64 23,301,061 338,357 48,398,587
2019.10.11 9,521.73 7.78 상승0.08 53,254,439 744,568 48,439,398
2019.10.14 9,587.05 65.32 상승0.69 26,049,900 369,141 48,771,673
2019.10.15 9,675.07 88.02 상승0.92 20,656,194 332,375 49,219,448
2019.10.16 9,713.13 38.06 상승0.39 25,074,760 303,368 49,413,072
2019.10.17 9,690.07 -23.06 상승0.24 18,160,445 269,158 49,295,757
2019.10.18 9,677.35 -12.72 상승0.13 15,306,823 261,751 49,231,068
2019.10.21 9,633.47 -43.88 상승0.45 18,466,381 228,609 49,007,860