• 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
2019.04.17 407.64 -0.13 상승0.03 3,957,174 59,185 7,597,390
2019.04.18 399.41 -8.23 상승2.02 5,976,747 72,445 7,443,933
2019.04.19 407.78 8.37 상승2.10 5,102,352 72,836 7,601,292
2019.04.22 409.24 1.46 상승0.36 4,817,063 61,092 7,628,584
2019.04.23 408.92 -0.32 상승0.08 5,897,375 64,091 7,622,592
2019.04.24 407.11 -1.81 상승0.44 10,996,387 110,233 7,588,800
2019.04.25 407.52 0.41 상승0.10 4,779,620 59,382 7,596,352
2019.04.26 401.02 -6.50 상승1.59 4,755,986 60,123 7,475,200
2019.04.29 405.50 4.48 상승1.12 3,065,320 36,881 7,560,024
2019.04.30 406.14 0.64 상승0.16 3,443,902 50,329 7,573,855
2019.05.02 409.98 3.84 상승0.95 3,912,926 56,304 7,645,575
2019.05.03 409.66 -0.32 상승0.08 3,780,711 49,107 7,639,563
2019.05.07 403.87 -5.79 상승1.41 2,731,332 43,594 7,531,573
2019.05.08 400.99 -2.88 상승0.71 3,700,868 59,634 7,477,869
2019.05.09 391.79 -9.20 상승2.29 6,047,087 75,883 7,306,333
2019.05.10 395.62 3.83 상승0.98 4,326,877 94,450 7,377,760
2019.05.13 387.13 -8.49 상승2.15 4,296,850 75,871 7,222,223
2019.05.14 392.67 5.54 상승1.43 5,179,724 87,058 7,327,215
2019.05.15 403.41 10.74 상승2.73 9,913,235 135,580 7,527,541
2019.05.16 398.28 -5.13 상승1.27 7,568,112 96,945 7,431,908
2019.05.17 395.87 -2.41 상승0.60 13,615,200 178,554 7,386,957
2019.05.20 390.49 -5.38 상승1.36 7,407,481 96,238 7,286,578
2019.05.21 398.52 8.03 상승2.06 6,624,081 87,925 7,436,415
2019.05.22 400.54 2.02 상승0.51 6,121,550 86,936 7,474,125
2019.05.23 397.13 -3.41 상승0.85 4,474,377 58,626 7,410,408
2019.05.24 393.70 -3.43 상승0.86 4,212,579 55,048 7,346,452
2019.05.27 391.76 -1.94 상승0.49 4,475,808 58,462 7,310,305
2019.05.28 396.83 5.07 상승1.29 8,223,636 98,045 7,407,490
2019.05.29 392.41 -4.42 상승1.11 5,494,658 80,320 7,324,911
2019.05.30 390.79 -1.62 상승0.41 3,655,647 58,514 7,294,696
2019.05.31 396.89 6.10 상승1.56 4,261,945 71,091 7,426,821
2019.06.03 396.72 -0.17 상승0.04 3,625,533 61,980 7,423,931
2019.06.04 397.70 0.98 상승0.24 3,225,478 52,843 7,442,106
2019.06.05 403.52 5.82 상승1.47 3,691,648 61,485 7,551,179
2019.06.07 407.23 3.71 상승0.92 4,354,643 62,696 7,620,581
2019.06.10 409.91 2.68 상승0.66 4,451,049 67,438 7,670,703
2019.06.11 412.80 2.89 상승0.71 4,096,708 62,148 7,724,804
2019.06.12 407.48 -5.32 상승1.29 3,429,874 50,797 7,625,221
2019.06.13 412.39 4.91 상승1.21 6,316,767 109,416 7,717,160
2019.06.14 408.71 -3.68 상승0.89 6,667,607 91,061 12,471,525
2019.06.17 407.98 -0.73 상승0.18 4,751,285 68,663 12,449,632
2019.06.18 408.31 0.33 상승0.08 7,199,686 92,793 12,459,585
2019.06.19 406.55 -1.76 상승0.43 4,550,432 65,254 12,405,859
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