• 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 51,453.83 215.06 상승0.42 8,283,664 234,921 28,895,175
2019.04.18 50,407.19 -1,046.64 상승2.03 11,593,632 236,431 28,307,410
2019.04.19 51,247.39 840.20 상승1.67 11,716,881 298,620 28,779,244
2019.04.22 51,532.11 284.72 상승0.56 7,737,164 180,664 28,940,640
2019.04.23 51,690.74 158.63 상승0.31 6,197,079 162,224 29,029,723
2019.04.24 51,311.03 -379.71 상승0.73 11,486,569 230,738 28,816,477
2019.04.25 50,191.77 -1,119.26 상승2.18 31,686,705 527,409 28,187,899
2019.04.26 49,995.06 -196.71 상승0.39 24,421,777 363,787 28,077,423
2019.04.29 50,281.27 286.21 상승0.57 9,503,676 249,465 28,238,158
2019.04.30 49,425.72 -855.55 상승1.70 34,208,536 591,539 27,757,933
2019.05.02 49,390.40 -35.32 상승0.07 27,152,944 569,533 27,738,098
2019.05.03 49,385.68 -4.72 상승0.01 13,953,800 292,669 27,736,970
2019.05.07 48,536.88 -848.80 상승1.72 8,409,296 204,997 27,260,252
2019.05.08 48,058.42 -478.46 상승0.99 7,937,769 165,121 26,991,531
2019.05.09 46,403.36 -1,655.06 상승3.44 15,511,682 381,478 26,063,414
2019.05.10 46,682.96 279.60 상승0.60 19,506,934 238,019 26,220,457
2019.05.13 45,275.67 -1,407.29 상승3.01 11,006,811 187,047 25,430,022
2019.05.14 45,278.29 2.62 상승0.01 9,838,741 238,283 25,431,491
2019.05.15 45,973.00 694.71 상승1.53 6,237,873 172,924 25,821,691
2019.05.16 45,997.16 24.16 상승0.05 6,049,804 147,740 25,835,264
2019.05.17 44,962.81 -1,034.35 상승2.25 5,908,204 134,129 25,254,297
2019.05.20 44,759.39 -203.42 상승0.45 5,548,026 175,508 25,140,040
2019.05.21 44,491.56 -267.83 상승0.60 10,870,217 225,102 24,989,609
2019.05.22 44,666.36 174.80 상승0.39 23,717,462 483,328 25,087,790
2019.05.23 44,127.50 -538.86 상승1.21 15,692,544 312,171 24,785,130
2019.05.24 42,968.07 -1,159.43 상승2.63 15,461,615 214,817 24,133,912
2019.05.27 43,484.15 516.08 상승1.20 12,710,389 242,317 24,423,778
2019.05.28 43,355.45 -128.70 상승0.30 10,430,440 313,885 24,351,489
2019.05.29 43,654.32 298.87 상승0.69 9,209,481 175,260 24,520,274
2019.05.30 43,259.25 -395.07 상승0.90 9,023,808 244,025 24,298,368
2019.05.31 43,453.85 194.60 상승0.45 6,838,752 179,538 24,407,673
2019.06.03 43,796.58 342.73 상승0.79 4,364,165 126,030 24,600,181
2019.06.04 43,687.36 -109.22 상승0.25 3,972,032 132,311 24,538,833
2019.06.05 43,527.39 -159.97 상승0.37 7,814,301 130,785 24,448,978
2019.06.07 43,930.45 403.06 상승0.93 6,136,136 120,211 24,675,374
2019.06.10 44,192.73 262.28 상승0.60 10,485,712 228,425 24,822,697
2019.06.11 44,135.35 -57.38 상승0.13 16,522,876 160,196 24,790,464
2019.06.12 44,394.19 258.84 상승0.59 7,770,599 170,508 24,935,855
2019.06.13 44,536.95 142.76 상승0.32 4,818,141 169,445 25,016,042
2019.06.14 43,489.71 -1,047.24 상승2.35 9,938,686 241,520 45,920,920
2019.06.17 43,858.31 368.60 상승0.85 5,675,448 165,350 46,310,132
2019.06.18 43,881.21 22.90 상승0.05 10,770,458 242,628 46,334,310
2019.06.19 44,541.40 660.19 상승1.50 5,289,876 148,019 47,031,410
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