• 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 7,078.74 -56.73 상승0.80 12,342,541 137,820 28,497,059
2019.04.18 7,022.75 -55.99 상승0.79 54,658,942 316,538 28,271,645
2019.04.19 6,984.73 -38.02 상승0.54 30,065,341 226,928 28,118,584
2019.04.22 7,016.05 31.32 상승0.45 21,531,500 188,958 28,244,673
2019.04.23 7,020.57 4.52 상승0.06 44,617,218 297,520 28,262,863
2019.04.24 7,044.20 23.63 상승0.34 63,430,124 396,989 28,357,993
2019.04.25 7,021.50 -22.70 상승0.32 25,944,753 174,452 28,266,614
2019.04.26 7,008.62 -12.88 상승0.18 23,201,677 183,079 28,214,764
2019.04.29 7,068.51 59.89 상승0.85 18,940,412 139,311 28,455,874
2019.04.30 7,039.46 -29.05 상승0.41 16,083,498 146,460 28,338,896
2019.05.02 6,995.81 -43.65 상승0.62 22,392,307 152,954 28,163,181
2019.05.03 6,978.19 -17.62 상승0.25 19,684,884 151,976 28,092,244
2019.05.07 6,957.07 -21.12 상승0.30 31,236,442 205,500 28,007,225
2019.05.08 6,973.37 16.30 상승0.23 56,605,855 260,043 28,072,841
2019.05.09 6,797.81 -175.56 상승2.52 29,523,213 281,221 27,366,090
2019.05.10 6,877.82 80.01 상승1.18 20,668,659 228,045 27,689,365
2019.05.13 6,805.50 -72.32 상승1.05 17,099,028 157,624 27,398,206
2019.05.14 6,778.19 -27.31 상승0.40 17,111,357 194,924 27,288,272
2019.05.15 6,806.29 28.10 상승0.41 11,472,259 150,794 27,401,380
2019.05.16 6,742.05 -64.24 상승0.94 13,895,318 197,548 27,142,773
2019.05.17 6,679.91 -62.14 상승0.92 15,406,872 170,853 26,892,585
2019.05.20 6,748.24 68.33 상승1.02 10,310,449 131,665 27,167,711
2019.05.21 6,767.15 18.91 상승0.28 9,139,772 124,268 27,243,836
2019.05.22 6,660.40 -106.75 상승1.58 12,179,394 125,875 26,814,052
2019.05.23 6,709.46 49.06 상승0.74 13,521,934 135,794 27,011,556
2019.05.24 6,659.78 -49.68 상승0.74 15,942,187 121,180 26,811,575
2019.05.27 6,598.97 -60.81 상승0.91 12,533,006 112,420 26,566,733
2019.05.28 6,632.21 33.24 상승0.50 14,266,012 264,936 26,700,552
2019.05.29 6,546.28 -85.93 상승1.30 8,558,025 120,187 26,354,644
2019.05.30 6,559.97 13.69 상승0.21 11,794,448 124,215 26,409,729
2019.05.31 6,591.76 31.79 상승0.48 26,080,961 166,815 26,537,725
2019.06.03 6,590.28 -1.48 상승0.02 23,431,774 169,777 26,531,782
2019.06.04 6,563.28 -27.00 상승0.41 12,107,617 114,973 26,423,048
2019.06.05 6,567.42 4.14 상승0.06 11,329,699 137,026 26,439,742
2019.06.07 6,593.99 26.57 상승0.40 9,986,596 118,146 26,546,718
2019.06.10 6,645.54 51.55 상승0.78 7,913,946 111,978 26,754,222
2019.06.11 6,649.93 4.39 상승0.07 8,023,621 96,315 26,771,897
2019.06.12 6,655.56 5.63 상승0.08 12,230,323 123,591 26,794,561
2019.06.13 6,706.95 51.39 상승0.77 11,481,709 181,123 27,001,471
2019.06.14 6,700.97 -5.98 상승0.09 8,839,318 161,560 55,015,295
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