• 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 7,787.77 -5.07 상승0.07 169,975,705 2,165,942 351,911,227
2019.04.18 7,598.83 -188.94 상승2.43 119,853,457 2,112,330 343,374,920
2019.04.19 7,604.24 5.41 상승0.07 104,577,052 1,570,213 343,620,114
2019.04.22 7,589.16 -15.08 상승0.20 156,157,929 1,516,390 342,939,403
2019.04.23 7,581.30 -7.86 상승0.10 148,965,051 1,732,245 342,625,226
2019.04.24 7,493.52 -87.78 상승1.16 145,794,719 2,387,446 338,659,337
2019.04.25 7,512.29 18.77 상승0.25 234,975,082 2,418,758 339,519,252
2019.04.26 7,475.14 -37.15 상승0.49 128,848,807 1,944,167 337,853,133
2019.04.29 7,655.51 180.37 상승2.41 183,797,307 1,969,630 346,005,361
2019.04.30 7,621.51 -34.00 상승0.44 127,180,961 1,978,609 344,498,458
2019.05.02 7,672.25 50.74 상승0.67 136,081,056 1,946,216 346,792,260
2019.05.03 7,614.43 -57.82 상승0.75 191,670,909 2,035,142 344,184,643
2019.05.07 7,541.15 -73.28 상승0.96 190,148,912 2,162,732 340,873,543
2019.05.08 7,475.72 -65.43 상승0.87 145,806,549 1,880,122 337,922,708
2019.05.09 7,162.81 -312.91 상승4.19 166,844,078 3,050,821 323,822,618
2019.05.10 7,203.25 40.44 상승0.56 125,253,356 2,278,808 325,656,763
2019.05.13 7,129.41 -73.84 상승1.03 108,021,196 1,567,708 322,142,027
2019.05.14 7,150.23 20.82 상승0.29 117,510,769 1,978,952 323,098,660
2019.05.15 7,177.07 26.84 상승0.38 163,693,850 2,178,234 324,311,396
2019.05.16 7,006.46 -170.61 상승2.38 195,825,799 2,360,154 316,602,501
2019.05.17 6,960.72 -45.74 상승0.65 184,502,122 2,729,263 314,542,336
2019.05.20 6,999.56 38.84 상승0.56 114,127,274 1,880,114 316,337,926
2019.05.21 7,112.09 112.53 상승1.61 122,694,387 2,282,446 321,448,420
2019.05.22 7,132.33 20.24 상승0.28 107,846,098 1,699,090 322,383,682
2019.05.23 7,145.72 13.39 상승0.19 203,922,383 2,235,854 322,989,863
2019.05.24 7,022.07 -123.65 상승1.73 207,634,855 2,424,187 317,461,742
2019.05.27 6,999.33 -22.74 상승0.32 206,101,788 2,067,689 316,433,984
2019.05.28 6,986.66 -12.67 상승0.18 157,060,334 3,413,207 315,861,079
2019.05.29 6,903.78 -82.88 상승1.19 169,848,536 2,465,040 312,115,327
2019.05.30 7,002.38 98.60 상승1.43 143,525,174 2,070,026 316,573,530
2019.05.31 6,997.75 -4.63 상승0.07 116,690,947 1,768,456 316,370,419
2019.06.03 7,168.94 171.19 상승2.45 115,735,998 2,013,496 324,109,940
2019.06.04 7,100.96 -67.98 상승0.95 131,927,708 1,850,948 321,047,084
2019.06.05 7,143.06 42.10 상승0.59 175,850,504 2,239,204 322,950,235
2019.06.07 7,193.78 50.72 상승0.71 218,647,403 2,076,860 325,243,455
2019.06.10 7,301.32 107.54 상승1.49 190,574,214 1,998,327 330,168,505
2019.06.11 7,340.11 38.79 상승0.53 169,447,876 1,911,440 331,928,878
2019.06.12 7,283.22 -56.89 상승0.77 160,673,264 1,652,509 329,363,524
2019.06.13 7,177.41 -105.81 상승1.45 178,212,114 2,510,692 324,578,843
2019.06.14 7,169.35 -8.06 상승0.11 153,646,377 1,828,517 464,042,986
2019.06.17 7,155.96 -13.39 상승0.19 169,291,960 1,837,815 463,190,492
2019.06.18 7,191.03 35.07 상승0.49 232,932,588 2,023,911 465,501,163
2019.06.19 7,334.08 143.05 상승1.99 284,659,837 2,376,382 474,776,264
2019.06.20 7,380.20 46.12 상승0.63 536,892,390 1,846,733 477,765,531
2019.06.21 7,375.64 -4.56 상승0.06 346,806,390 2,541,620 477,485,341
2019.06.24 7,358.04 -17.60 상승0.24 205,932,012 1,491,585 476,350,288
2019.06.25 7,355.16 -2.88 상승0.04 238,787,604 2,021,968 476,227,389
2019.06.26 7,391.33 36.17 상승0.49 200,219,143 2,112,759 478,570,068
2019.06.27 7,499.76 108.43 상승1.47 200,583,771 2,505,999 485,607,739
2019.06.28 7,528.87 29.11 상승0.39 176,636,219 1,996,941 487,492,385
2019.07.01 7,490.46 -38.41 상승0.51 157,720,681 2,352,598 485,005,856
2019.07.02 7,472.23 -18.23 상승0.24 187,236,238 2,043,329 483,829,965
2019.07.03 7,359.72 -112.51 상승1.51 151,758,258 2,065,588 476,544,603
2019.07.04 7,458.53 98.81 상승1.34 152,910,836 1,883,418 482,942,522
2019.07.05 7,398.96 -59.57 상승0.80 121,414,123 1,836,387 479,120,236
2019.07.08 7,189.53 -209.43 상승2.83 152,034,219 2,246,021 465,558,332
2019.07.09 7,257.38 67.85 상승0.94 145,989,176 1,844,531 469,955,582
2019.07.10 7,356.95 99.57 상승1.37 178,096,079 2,087,427 476,403,385
2019.07.11 7,471.84 114.89 상승1.56 143,761,037 2,209,418 483,847,825
2019.07.12 7,497.93 26.09 상승0.35 118,660,715 1,761,661 485,538,878
2019.07.15 7,534.62 36.69 상승0.49 152,233,085 2,090,333 487,914,213
2019.07.16 7,579.17 44.55 상승0.59 177,213,097 2,614,388 490,805,917
2019.07.17 7,464.29 -114.88 상승1.52 139,033,303 1,977,138 354,373,431