• 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 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
2019.07.18 11,824.91 -140.65 상승1.18 22,650,241 506,357 62,090,320
2019.07.19 12,123.54 298.63 상승2.53 59,571,922 718,935 63,658,370
2019.07.22 12,150.67 27.13 상승0.22 20,128,649 401,870 63,812,132
2019.07.23 12,040.69 -109.98 상승0.91 23,277,462 496,334 63,234,517
2019.07.24 11,880.30 -160.39 상승1.33 17,321,139 462,060 62,393,802
2019.07.25 11,715.21 -165.09 상승1.39 18,412,607 461,233 61,526,769
2019.07.26 11,710.54 -4.67 상승0.04 18,314,851 502,653 61,502,209
2019.07.29 11,345.80 -364.74 상승3.11 21,194,217 483,739 59,588,444
2019.07.30 11,305.70 -40.10 상승0.35 17,428,915 463,326 59,677,991
2019.07.31 11,253.47 -52.23 상승0.46 26,314,974 804,895 59,410,542
2019.08.01 11,280.45 26.98 상승0.24 21,560,063 625,873 59,552,988
2019.08.02 10,819.90 -460.55 상승4.08 18,227,147 643,708 57,121,624
2019.08.05 9,652.32 -1,167.58 상승10.79 36,781,066 1,236,396 50,957,567
2019.08.06 9,421.15 -231.17 상승2.39 89,051,100 2,056,990 49,737,194
2019.08.07 9,478.76 57.61 상승0.61 79,595,282 1,483,334 50,041,316
2019.08.08 9,794.68 315.92 상승3.33 38,130,350 840,505 51,709,158
2019.08.09 9,965.44 170.76 상승1.74 28,859,193 710,443 52,610,661
2019.08.12 10,093.19 127.75 상승1.28 35,404,666 682,017 53,285,084
2019.08.13 9,983.37 -109.82 상승1.09 20,657,103 531,092 52,708,604
2019.08.14 10,129.30 145.93 상승1.46 27,023,001 662,537 53,479,076
2019.08.16 10,079.99 -49.31 상승0.49 21,860,925 499,049 53,110,507
2019.08.19 10,107.74 27.75 상승0.28 14,042,014 324,158 53,258,218
2019.08.20 10,322.29 214.55 상승2.12 34,442,978 489,349 54,394,322
2019.08.21 10,498.89 176.60 상승1.71 57,548,230 697,689 55,324,956
2019.08.22 10,382.12 -116.77 상승1.11 34,234,991 616,893 54,709,612
2019.08.23 10,265.47 -116.65 상승1.12 28,738,919 604,743 54,094,927
2019.08.26 9,742.44 -523.03 상승5.10 35,808,466 749,727 51,368,779
2019.08.27 9,820.39 77.95 상승0.80 49,059,279 656,617 51,780,426
2019.08.28 10,330.24 509.85 상승5.19 90,046,939 1,227,630 54,468,743
2019.08.29 10,312.00 -18.24 상승0.18 59,964,238 1,117,797 54,372,573
2019.08.30 10,405.78 93.78 상승0.91 29,188,707 646,000 54,867,434
2019.09.02 10,512.39 106.61 상승1.02 38,223,009 653,407 55,429,600
2019.09.03 10,554.18 41.79 상승0.40 36,641,303 643,110 55,649,949
2019.09.04 10,774.58 220.40 상승2.09 27,929,167 550,108 56,812,033
2019.09.05 10,717.58 -57.00 상승0.53 23,027,971 563,790 56,513,660
2019.09.06 10,688.87 -28.71 상승0.27 19,064,984 430,322 56,393,401
2019.09.09 10,650.04 -38.83 상승0.36 30,652,949 485,285 56,188,531
2019.09.10 10,532.68 -117.36 상승1.10 18,248,298 440,630 55,569,848
2019.09.11 10,794.76 262.08 상승2.49 21,392,904 680,420 56,953,089
2019.09.16 11,014.34 219.58 상승2.03 17,638,864 519,267 58,111,621
2019.09.17 11,258.15 243.81 상승2.21 46,117,738 1,057,337 59,397,921
2019.09.18 11,237.49 -20.66 상승0.18 35,215,594 690,582 59,288,921
2019.09.19 11,092.14 -145.35 상승1.29 25,958,347 684,020 58,522,085
2019.09.20 11,225.10 132.96 상승1.20 27,938,799 645,355 59,225,195