• 제로인지수
  • 섹터지수

  • 개요
  • 성과
  • 위험
  • 종목분석
  • 일별시세

개요

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

(2019.09.16, 단위 : 억원, %)

일별시세
일자 종가 대비 등락률 거래량 거래대금 시가총액
2019.06.17 6,672.53 -28.44 상승0.42 11,011,317 166,144 54,937,724
2019.06.18 6,671.82 -0.71 상승0.01 17,762,025 268,074 54,931,869
2019.06.19 6,683.73 11.91 상승0.18 12,648,470 188,603 55,029,938
2019.06.20 6,697.66 13.93 상승0.21 9,254,901 121,155 55,144,614
2019.06.21 6,683.78 -13.88 상승0.21 9,532,532 153,885 55,030,375
2019.06.24 6,664.95 -18.83 상승0.28 8,629,737 124,121 54,875,297
2019.06.25 6,675.23 10.28 상승0.15 19,768,882 309,141 54,959,959
2019.06.26 6,636.03 -39.20 상승0.59 10,017,415 160,079 54,777,029
2019.06.27 6,644.68 8.65 상승0.13 27,402,859 401,310 54,848,454
2019.06.28 6,609.68 -35.00 상승0.53 11,318,285 187,604 54,559,501
2019.07.01 6,612.42 2.74 상승0.04 8,746,806 110,479 54,582,124
2019.07.02 6,598.21 -14.21 상승0.21 9,439,633 155,324 54,464,873
2019.07.03 6,573.07 -25.14 상승0.38 8,030,416 130,527 54,257,298
2019.07.04 6,578.81 5.74 상승0.09 6,924,759 109,835 54,304,740
2019.07.05 6,622.99 44.18 상승0.67 7,415,293 99,635 54,669,408
2019.07.08 6,492.59 -130.40 상승1.97 10,368,512 117,978 53,593,043
2019.07.09 6,414.04 -78.55 상승1.21 8,478,022 108,769 52,945,519
2019.07.10 6,406.37 -7.67 상승0.12 5,516,640 87,603 52,882,157
2019.07.11 6,465.64 59.27 상승0.93 5,495,552 108,719 53,371,476
2019.07.12 6,504.59 38.95 상승0.60 6,349,916 114,287 53,692,933
2019.07.15 6,428.48 -76.11 상승1.17 5,169,066 80,983 53,064,681
2019.07.16 6,418.22 -10.26 상승0.16 5,419,910 106,896 52,980,038
2019.07.17 6,381.55 -36.67 상승0.57 7,025,089 116,552 26,723,587
2019.07.18 6,364.74 -16.81 상승0.26 13,381,793 277,653 26,690,814
2019.07.19 6,412.27 47.53 상승0.75 8,016,468 146,624 26,890,151
2019.07.22 6,388.18 -24.09 상승0.38 5,925,675 112,629 26,789,120
2019.07.23 6,414.32 26.14 상승0.41 4,387,233 97,373 26,898,755
2019.07.24 6,359.92 -54.40 상승0.85 7,384,138 104,177 26,670,630
2019.07.25 6,334.19 -25.73 상승0.40 8,384,551 122,048 26,562,715
2019.07.26 6,243.67 -90.52 상승1.43 7,405,379 116,164 26,183,104
2019.07.29 6,168.12 -75.55 상승1.21 9,734,656 104,937 25,866,308
2019.07.30 6,168.60 0.48 상승0.01 8,213,298 95,881 25,868,311
2019.07.31 6,171.02 2.42 상승0.04 20,231,342 229,273 25,878,455
2019.08.01 6,159.42 -11.60 상승0.19 7,583,621 104,044 25,829,806
2019.08.02 6,093.16 -66.26 상승1.08 7,089,454 119,358 25,551,951
2019.08.05 5,992.80 -100.36 상승1.65 12,511,445 177,377 25,131,098
2019.08.06 5,945.84 -46.96 상승0.78 16,249,103 189,678 24,934,141
2019.08.07 5,950.82 4.98 상승0.08 12,572,092 195,321 24,955,050
2019.08.08 6,052.54 101.72 상승1.71 12,300,532 185,084 25,381,626
2019.08.09 6,032.94 -19.60 상승0.32 7,281,926 189,836 25,299,422
2019.08.12 6,037.28 4.34 상승0.07 7,293,070 133,341 25,317,633
2019.08.13 6,089.59 52.31 상승0.87 7,264,759 146,694 25,536,977
2019.08.14 6,040.86 -48.73 상승0.80 9,727,459 149,317 25,332,621
2019.08.16 6,044.98 4.12 상승0.07 14,945,438 189,651 25,349,924
2019.08.19 6,085.01 40.03 상승0.66 9,372,329 122,244 25,517,762
2019.08.20 6,115.17 30.16 상승0.50 18,386,264 125,761 25,644,265
2019.08.21 6,152.60 37.43 상승0.61 11,012,886 139,899 25,801,219
2019.08.22 6,123.03 -29.57 상승0.48 23,253,115 171,218 25,677,215
2019.08.23 6,099.64 -23.39 상승0.38 10,877,718 110,570 25,579,128
2019.08.26 6,018.92 -80.72 상승1.32 7,396,235 95,626 25,240,629
2019.08.27 6,015.91 -3.01 상승0.05 7,070,997 127,209 25,227,994
2019.08.28 6,050.77 34.86 상승0.58 13,641,843 134,339 25,374,205
2019.08.29 6,116.12 65.35 상승1.08 10,334,798 108,457 25,648,234
2019.08.30 6,136.56 20.44 상승0.33 29,396,665 176,435 25,733,937
2019.09.02 6,164.84 28.28 상승0.46 46,262,339 191,188 25,852,546
2019.09.03 6,137.72 -27.12 상승0.44 16,620,018 139,863 25,738,801
2019.09.04 6,215.53 77.81 상승1.27 13,684,996 152,931 26,065,105
2019.09.05 6,215.30 -0.23 0.0 16,108,599 164,812 26,064,158
2019.09.06 6,193.29 -22.01 상승0.35 8,932,958 92,373 25,971,841
2019.09.09 6,225.91 32.62 상승0.53 11,145,334 133,868 26,108,647
2019.09.10 6,230.08 4.17 상승0.07 7,354,651 114,634 26,126,141
2019.09.11 6,255.39 25.31 상승0.41 30,509,880 215,048 26,232,259
2019.09.16 6,341.40 86.01 상승1.37 18,163,114 158,738 26,592,936