• 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
2019.06.20 409.96 3.41 상승0.84 8,947,340 80,757 12,509,895
2019.06.21 404.17 -5.79 상승1.41 5,934,808 63,843 12,333,188
2019.06.24 404.51 0.34 상승0.08 3,575,589 52,497 12,343,574
2019.06.25 401.40 -3.11 상승0.77 4,492,409 58,329 12,248,682
2019.06.26 400.44 -0.96 상승0.24 3,811,302 57,799 12,221,356
2019.06.27 395.95 -4.49 상승1.12 4,181,718 62,643 12,084,611
2019.06.28 389.97 -5.98 상승1.51 5,548,072 74,132 11,902,091
2019.07.01 395.43 5.46 상승1.40 3,361,344 49,839 12,068,473
2019.07.02 395.45 0.02 상승0.01 2,839,306 49,983 12,069,340
2019.07.03 394.63 -0.82 상승0.21 3,087,635 53,177 12,044,121
2019.07.04 389.83 -4.80 상승1.22 4,235,955 60,607 12,066,031
2019.07.05 394.01 4.18 상승1.07 3,174,455 47,247 12,195,389
2019.07.08 380.39 -13.62 상승3.46 4,810,907 66,011 11,774,057
2019.07.09 375.17 -5.22 상승1.37 4,486,101 59,433 11,612,259
2019.07.10 377.87 2.70 상승0.72 4,335,034 50,361 11,696,049
2019.07.11 384.39 6.52 상승1.72 3,505,017 51,254 11,897,668
2019.07.12 386.14 1.75 상승0.46 3,101,286 40,842 11,951,859
2019.07.15 380.87 -5.27 상승1.36 3,039,400 44,628 11,789,179
2019.07.16 381.81 0.94 상승0.25 3,244,175 46,818 11,818,350
2019.07.17 377.04 -4.77 상승1.25 7,263,018 79,439 7,309,568
2019.07.18 372.87 -4.17 상승1.11 4,619,290 79,810 7,228,790
2019.07.19 378.29 5.42 상승1.45 3,194,997 47,045 7,335,609
2019.07.22 377.24 -1.05 상승0.28 4,067,956 53,695 7,315,237
2019.07.23 374.16 -3.08 상승0.82 3,788,196 63,156 7,255,591
2019.07.24 370.03 -4.13 상승1.10 6,521,476 79,229 7,175,515
2019.07.25 367.16 -2.87 상승0.78 23,840,879 134,226 7,119,811
2019.07.26 362.82 -4.34 상승1.18 21,516,204 147,189 7,035,611
2019.07.29 347.63 -15.19 상승4.19 17,352,869 131,743 6,741,038
2019.07.30 354.07 6.44 상승1.85 13,882,181 146,657 6,866,029
2019.07.31 352.82 -1.25 상승0.35 9,666,198 97,308 6,841,815
2019.08.01 350.35 -2.47 상승0.70 12,614,237 102,944 6,793,857
2019.08.02 347.24 -3.11 상승0.89 6,120,506 68,031 6,733,631
2019.08.05 320.48 -26.76 상승7.71 9,284,941 96,501 6,214,640
2019.08.06 315.17 -5.31 상승1.66 11,438,208 120,189 6,111,647
2019.08.07 325.32 10.15 상승3.22 6,930,121 78,907 6,308,453
2019.08.08 332.58 7.26 상승2.23 5,375,378 64,910 6,449,270
2019.08.09 332.59 0.01 0.0 5,235,165 62,464 6,449,406
2019.08.12 327.98 -4.61 상승1.38 5,564,407 87,037 6,360,119
2019.08.13 323.74 -4.24 상승1.29 4,953,331 81,857 6,277,899
2019.08.14 326.02 2.28 상승0.70 24,757,992 185,821 6,324,607
2019.08.16 324.33 -1.69 상승0.52 5,857,699 66,075 6,292,056
2019.08.19 325.26 0.93 상승0.29 10,048,684 80,334 6,310,062
2019.08.20 332.38 7.12 상승2.19 8,919,706 81,585 6,448,155
2019.08.21 340.99 8.61 상승2.59 18,556,603 138,063 6,615,169
2019.08.22 336.86 -4.13 상승1.21 8,755,797 85,394 6,535,044
2019.08.23 332.79 -4.07 상승1.21 4,798,500 51,093 6,456,023
2019.08.26 315.35 -17.44 상승5.24 5,866,433 71,851 6,117,805
2019.08.27 316.63 1.28 상승0.41 4,107,047 53,643 6,142,647
2019.08.28 330.45 13.82 상승4.36 9,992,250 119,744 6,410,733
2019.08.29 332.21 1.76 상승0.53 12,218,886 137,574 6,444,917
2019.08.30 336.41 4.20 상승1.26 6,535,311 77,258 6,526,352
2019.09.02 339.82 3.41 상승1.01 5,525,528 63,047 6,592,554
2019.09.03 338.75 -1.07 상승0.32 4,154,308 50,392 6,571,687
2019.09.04 340.90 2.15 상승0.63 3,580,801 40,176 6,613,374
2019.09.05 340.86 -0.04 상승0.01 6,278,110 56,682 6,612,686
2019.09.06 338.99 -1.87 상승0.55 3,597,485 37,781 6,576,411
2019.09.09 334.59 -4.40 상승1.30 4,632,873 54,007 6,491,082
2019.09.10 332.24 -2.35 상승0.71 3,894,557 45,629 6,445,328
2019.09.11 334.76 2.52 상승0.76 4,017,217 54,238 6,497,201
2019.09.16 340.47 5.71 상승1.70 3,361,320 47,636 6,607,914
2019.09.17 346.45 5.98 상승1.76 7,962,211 94,442 6,723,983
2019.09.18 345.45 -1.00 상승0.29 3,849,657 51,855 6,704,712
2019.09.19 344.62 -0.83 상승0.24 3,199,903 42,640 6,688,701
2019.09.20 344.08 -0.54 상승0.16 3,093,086 44,638 6,678,332