• 제로인지수
  • 섹터지수

  • 개요
  • 성과
  • 위험
  • 종목분석
  • 일별시세

개요

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

(2019.09.20, 단위 : 억원, %)

일별시세
일자 종가 대비 등락률 거래량 거래대금 시가총액
2019.06.20 44,320.02 -221.38 상승0.50 4,731,231 114,647 46,877,977
2019.06.21 43,425.28 -894.74 상승2.02 12,203,034 208,314 45,931,599
2019.06.24 43,059.42 -365.86 상승0.84 5,665,014 136,448 45,544,626
2019.06.25 43,338.40 278.98 상승0.65 11,441,631 157,524 45,839,701
2019.06.26 42,826.58 -511.82 상승1.18 39,764,099 795,067 45,298,348
2019.06.27 43,132.83 306.25 상승0.72 21,582,794 466,298 45,622,272
2019.06.28 42,859.80 -273.03 상승0.63 22,889,712 393,582 45,333,478
2019.07.01 43,043.86 184.06 상승0.43 11,589,815 242,957 45,528,163
2019.07.02 42,102.47 -941.39 상승2.19 5,818,779 161,992 44,532,437
2019.07.03 41,835.13 -267.34 상승0.63 5,762,795 165,059 44,249,668
2019.07.04 42,088.85 253.72 상승0.61 5,790,179 136,213 44,518,041
2019.07.05 43,171.31 1,082.46 상승2.57 6,087,843 201,183 45,662,968
2019.07.08 41,903.39 -1,267.92 상승2.94 7,381,025 150,529 44,321,874
2019.07.09 41,389.12 -514.27 상승1.23 7,298,650 136,623 43,777,922
2019.07.10 41,320.67 -68.45 상승0.17 4,292,902 110,068 43,714,681
2019.07.11 41,865.59 544.92 상승1.32 6,471,631 165,415 44,291,175
2019.07.12 41,555.52 -310.07 상승0.74 3,627,673 107,828 43,963,138
2019.07.15 41,380.54 -174.98 상승0.42 4,732,944 110,566 43,839,552
2019.07.16 42,393.39 1,012.85 상승2.45 6,955,494 184,329 44,918,363
2019.07.17 41,134.55 -1,258.84 상승2.97 9,326,980 196,810 23,262,894
2019.07.18 41,537.57 403.02 상승0.98 7,766,768 145,214 23,490,816
2019.07.19 41,939.61 402.04 상승0.97 10,481,900 137,736 23,718,179
2019.07.22 41,622.38 -317.23 상승0.76 4,856,282 93,716 23,538,774
2019.07.23 41,767.24 144.86 상승0.35 5,244,478 122,034 23,620,698
2019.07.24 41,414.09 -353.15 상승0.85 6,567,909 122,700 23,420,984
2019.07.25 41,046.82 -367.27 상승0.89 7,284,488 183,407 23,213,719
2019.07.26 39,538.95 -1,507.87 상승3.67 5,597,190 200,859 22,360,959
2019.07.29 39,269.43 -269.52 상승0.68 6,717,870 148,784 22,208,533
2019.07.30 39,714.06 444.63 상승1.13 12,759,261 200,418 22,459,992
2019.07.31 39,186.80 -527.26 상승1.33 8,507,094 257,385 22,161,803
2019.08.01 38,576.33 -610.47 상승1.56 26,892,147 344,953 21,816,555
2019.08.02 37,762.20 -814.13 상승2.11 10,166,601 209,957 21,356,131
2019.08.05 36,415.78 -1,346.42 상승3.57 27,848,507 343,275 20,594,672
2019.08.06 35,860.14 -555.64 상승1.53 53,098,528 512,159 20,280,434
2019.08.07 35,561.79 -298.35 상승0.83 37,644,497 365,773 20,111,706
2019.08.08 36,110.42 548.63 상승1.54 36,216,923 415,929 20,421,980
2019.08.09 36,325.27 214.85 상승0.59 24,457,918 285,995 20,543,484
2019.08.12 35,997.79 -327.48 상승0.90 35,784,792 431,034 20,358,281
2019.08.13 36,342.92 345.13 상승0.96 17,219,618 289,408 20,553,469
2019.08.14 35,885.83 -457.09 상승1.26 32,333,715 309,999 20,294,965
2019.08.16 35,833.72 -52.11 상승0.15 12,531,694 183,082 20,265,493
2019.08.19 35,493.47 -340.25 상승0.95 7,649,343 148,435 20,073,064
2019.08.20 36,004.64 511.17 상승1.44 8,934,100 192,856 20,362,153
2019.08.21 35,839.34 -165.30 상승0.46 7,368,645 141,226 20,268,668
2019.08.22 35,713.37 -125.97 상승0.35 8,073,162 165,184 20,197,430
2019.08.23 35,473.13 -240.24 상승0.67 21,916,335 196,995 20,061,563
2019.08.26 34,597.04 -876.09 상승2.47 7,750,432 118,488 19,566,095
2019.08.27 34,961.91 364.87 상승1.05 5,844,366 137,731 19,772,447
2019.08.28 35,061.20 99.29 상승0.28 5,494,358 103,847 19,828,601
2019.08.29 35,366.03 304.83 상승0.87 6,223,444 130,183 20,000,992
2019.08.30 36,430.43 1,064.40 상승3.01 6,813,517 190,988 20,602,954
2019.09.02 36,501.96 71.53 상승0.20 4,269,228 97,054 20,643,411
2019.09.03 38,236.68 1,734.72 상승4.75 10,132,765 290,005 21,624,468
2019.09.04 38,281.18 44.50 상승0.12 4,868,033 162,655 21,649,636
2019.09.05 38,503.96 222.78 상승0.58 6,187,876 200,443 21,775,624
2019.09.06 38,224.30 -279.66 상승0.73 4,787,374 109,089 21,617,466
2019.09.09 38,328.86 104.56 상승0.27 6,084,808 119,835 21,676,602
2019.09.10 38,729.83 400.97 상승1.05 3,846,282 120,245 21,903,364
2019.09.11 39,259.80 529.97 상승1.37 10,436,255 196,708 22,203,085
2019.09.16 39,597.69 337.89 상승0.86 5,415,463 140,626 22,394,179
2019.09.17 39,457.28 -140.41 상승0.35 9,745,233 196,281 22,314,769
2019.09.18 38,770.46 -686.82 상승1.74 5,321,189 120,671 21,926,345
2019.09.19 38,707.97 -62.49 상승0.16 4,488,106 104,227 21,891,002
2019.09.20 38,908.85 200.88 상승0.52 5,208,692 167,216 22,004,606