• 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 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
2019.07.18 7,476.91 12.62 상승0.17 131,656,014 1,986,499 355,000,434
2019.07.19 7,596.25 119.34 상승1.60 122,657,031 1,997,911 360,685,516
2019.07.22 7,646.62 50.37 상승0.66 135,978,840 1,708,650 363,079,921
2019.07.23 7,658.94 12.32 상승0.16 141,049,962 2,464,875 363,672,001
2019.07.24 7,540.28 -118.66 상승1.55 464,452,356 2,374,128 358,038,152
2019.07.25 7,638.01 97.73 상승1.30 259,895,747 2,389,069 362,679,079
2019.07.26 7,652.68 14.67 상승0.19 239,376,939 2,217,415 363,375,623
2019.07.29 7,463.46 -189.22 상승2.47 155,749,713 1,768,017 354,395,110
2019.07.30 7,540.82 77.36 상승1.04 126,413,952 1,477,178 358,069,908
2019.07.31 7,412.00 -128.82 상승1.71 162,290,248 2,513,928 351,953,198
2019.08.01 7,397.99 -14.01 상승0.19 149,081,602 1,813,543 351,288,506
2019.08.02 7,356.74 -41.25 상승0.56 126,153,084 2,313,805 349,339,317
2019.08.05 7,157.99 -198.75 상승2.70 189,228,467 2,581,604 339,902,642
2019.08.06 7,031.16 -126.83 상승1.77 214,657,185 2,962,168 333,881,537
2019.08.07 7,029.76 -1.40 상승0.02 330,410,875 2,341,000 333,820,076
2019.08.08 7,007.53 -22.23 상승0.32 376,853,914 3,158,208 332,766,202
2019.08.09 7,100.05 92.52 상승1.32 169,642,969 2,128,228 337,160,003
2019.08.12 7,170.96 70.91 상승1.00 132,717,522 1,507,447 340,546,697
2019.08.13 7,100.43 -70.53 상승0.98 422,956,878 1,736,864 337,197,183
2019.08.14 7,209.23 108.80 상승1.53 348,974,649 2,251,685 342,458,790
2019.08.16 7,210.83 1.60 상승0.02 183,475,724 1,880,404 342,535,022
2019.08.19 7,169.31 -41.52 상승0.58 223,847,986 1,597,349 340,562,534
2019.08.20 7,307.93 138.62 상승1.93 209,466,646 1,933,921 347,150,379
2019.08.21 7,314.51 6.58 상승0.09 185,218,113 1,623,819 347,463,035
2019.08.22 7,228.20 -86.31 상승1.18 163,523,367 1,784,023 343,362,861
2019.08.23 7,232.65 4.45 상승0.06 147,543,295 1,547,771 343,574,302
2019.08.26 7,107.68 -124.97 상승1.73 158,761,264 1,842,965 337,659,674
2019.08.27 7,189.02 81.34 상승1.14 174,296,521 2,243,690 341,515,929
2019.08.28 7,223.14 34.12 상승0.47 132,201,264 1,393,480 343,138,204
2019.08.29 7,129.75 -93.39 상승1.29 160,493,891 1,753,488 338,781,777
2019.08.30 7,272.48 142.73 상승2.00 196,060,777 2,243,171 345,565,446
2019.09.02 7,275.88 3.40 상승0.05 106,850,450 1,663,653 345,726,792
2019.09.03 7,221.17 -54.71 상승0.75 194,865,607 1,954,487 343,127,277
2019.09.04 7,367.94 146.77 상승2.03 185,199,864 2,581,925 350,101,444
2019.09.05 7,557.55 189.61 상승2.57 206,988,092 3,568,866 359,112,986
2019.09.06 7,610.76 53.21 상승0.70 160,165,279 2,153,052 361,642,787
2019.09.09 7,680.18 69.42 상승0.91 133,467,990 2,175,008 364,941,501
2019.09.10 7,672.39 -7.79 상승0.10 158,349,089 2,046,485 364,571,536
2019.09.11 7,693.23 20.84 상승0.27 167,807,379 2,507,648 365,627,095
2019.09.16 7,664.18 -29.05 상승0.38 156,467,260 2,277,995 364,247,781
2019.09.17 7,646.22 -17.96 상승0.23 145,981,712 1,606,446 363,399,452
2019.09.18 7,755.42 109.20 상승1.43 123,951,213 1,793,634 368,589,482
2019.09.19 7,935.14 179.72 상승2.32 187,893,407 2,488,019 377,131,203
2019.09.20 7,943.16 8.02 상승0.10 157,452,211 2,313,748 377,512,033