• 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 15,038.40 -7.15 상승0.05 16,698,626 458,025 73,033,192
2019.04.18 14,707.30 -331.10 상승2.20 24,459,251 630,531 71,425,215
2019.04.19 15,169.28 461.98 상승3.14 16,554,814 783,353 73,668,819
2019.04.22 15,280.85 111.57 상승0.74 19,563,259 681,669 74,210,660
2019.04.23 15,257.07 -23.78 상승0.16 15,247,660 510,934 74,095,142
2019.04.24 15,068.62 -188.45 상승1.24 31,226,550 599,435 73,190,692
2019.04.25 14,784.39 -284.23 상승1.89 30,311,527 798,545 71,810,646
2019.04.26 14,759.81 -24.58 상승0.17 19,434,229 571,888 71,691,210
2019.04.29 14,993.25 233.44 상승1.58 41,156,710 832,259 72,825,108
2019.04.30 14,935.52 -57.73 상승0.39 54,354,203 1,165,546 72,544,855
2019.05.02 14,791.51 -144.01 상승0.96 39,792,095 857,685 71,885,893
2019.05.03 14,732.07 -59.44 상승0.40 45,247,924 713,209 71,597,014
2019.05.07 14,556.19 -175.88 상승1.19 22,583,730 641,064 70,742,266
2019.05.08 14,319.21 -236.98 상승1.63 30,043,609 802,322 69,592,153
2019.05.09 14,111.99 -207.22 상승1.45 35,844,593 954,114 68,585,166
2019.05.10 13,890.26 -221.73 상승1.57 24,043,400 711,603 67,512,979
2019.05.13 13,473.92 -416.34 상승3.00 20,269,815 622,646 65,491,619
2019.05.14 13,607.48 133.56 상승0.99 26,803,868 700,958 66,148,859
2019.05.15 13,852.48 245.00 상승1.80 16,956,095 524,516 67,346,909
2019.05.16 13,675.75 -176.73 상승1.28 27,715,064 582,348 66,510,893
2019.05.17 13,558.44 -117.31 상승0.86 17,218,244 455,991 66,039,894
2019.05.20 13,142.45 -415.99 상승3.07 19,971,845 552,579 64,013,711
2019.05.21 13,016.56 -125.89 상승0.96 26,851,249 1,230,439 63,418,707
2019.05.22 13,197.22 180.66 상승1.39 23,728,530 700,615 64,309,946
2019.05.23 12,961.59 -235.63 상승1.79 14,821,078 525,928 63,161,761
2019.05.24 12,952.60 -8.99 상승0.07 14,655,808 482,411 63,117,946
2019.05.27 12,825.63 -126.97 상승0.98 13,540,000 476,304 62,499,234
2019.05.28 13,176.23 350.60 상승2.73 21,306,557 652,737 64,209,345
2019.05.29 12,803.60 -372.63 상승2.83 19,162,364 622,205 62,393,521
2019.05.30 12,760.19 -43.41 상승0.34 17,766,407 561,253 62,181,948
2019.05.31 13,080.54 320.35 상승2.51 18,627,593 630,526 63,744,643
2019.06.03 13,155.79 75.25 상승0.58 18,147,215 439,672 64,111,356
2019.06.04 13,279.85 124.06 상승0.94 28,304,241 633,654 64,715,972
2019.06.05 13,209.45 -70.40 상승0.53 19,298,690 571,019 64,372,878
2019.06.07 13,227.57 18.12 상승0.14 14,050,098 380,384 64,461,675
2019.06.10 13,303.01 75.44 상승0.57 12,816,899 355,253 64,829,318
2019.06.11 13,488.77 185.76 상승1.40 14,375,683 408,970 65,734,607
2019.06.12 13,482.51 -6.26 상승0.05 15,559,694 380,144 65,709,076
2019.06.13 13,581.37 98.86 상승0.73 19,035,892 618,758 66,255,181
2019.06.14 13,411.95 -169.42 상승1.25 29,691,906 781,076 128,043,830
2019.06.17 13,320.10 -91.85 상승0.68 26,927,835 746,741 127,166,981
2019.06.18 13,313.30 -6.80 상승0.05 24,582,192 685,619 127,102,043
2019.06.19 13,461.60 148.30 상승1.11 19,498,275 546,921 128,626,495
2019.06.20 13,649.52 187.92 상승1.40 24,611,186 755,392 130,423,154
2019.06.21 13,547.74 -101.78 상승0.75 20,234,417 658,151 129,450,618
2019.06.24 13,464.13 -83.61 상승0.62 38,666,119 633,577 128,651,697
2019.06.25 13,292.61 -171.52 상승1.27 23,978,389 546,039 127,012,832
2019.06.26 13,368.50 75.89 상승0.57 31,308,636 743,721 127,740,292
2019.06.27 13,049.67 -318.83 상승2.38 30,995,586 989,394 124,726,807
2019.06.28 12,942.13 -107.54 상승0.82 34,271,689 892,085 123,847,740
2019.07.01 13,218.33 276.20 상승2.13 18,734,740 698,045 126,498,425
2019.07.02 13,137.07 -81.26 상승0.61 14,577,254 526,756 125,720,790
2019.07.03 13,094.96 -42.11 상승0.32 15,253,970 422,792 125,317,809
2019.07.04 12,648.80 -446.16 상승3.41 23,797,502 837,242 121,050,424
2019.07.05 12,856.62 207.82 상승1.64 16,896,068 528,715 123,039,226
2019.07.08 12,587.47 -269.15 상승2.09 19,206,252 534,549 120,465,517
2019.07.09 12,058.54 -528.93 상승4.20 24,535,628 892,446 115,403,484
2019.07.10 12,074.66 16.12 상승0.13 27,345,899 760,513 115,563,014
2019.07.11 12,221.83 147.17 상승1.22 17,989,153 565,987 116,972,322
2019.07.12 12,159.53 -62.30 상승0.51 15,965,979 418,209 116,375,996
2019.07.15 11,946.29 -213.24 상승1.75 15,856,473 463,001 114,335,249
2019.07.16 12,100.06 153.77 상승1.29 42,200,255 715,207 115,806,960
2019.07.17 11,965.56 -134.50 상승1.11 32,498,134 604,106 62,828,858