• 제로인지수
  • 섹터지수

  • 개요
  • 성과
  • 위험
  • 종목분석
  • 일별시세

개요

조회기간 선택
조회기간 입력
조회기간 시작일 선택 달력 ~ 조회기간 죵료일 선택 달력

(2019.11.13, 단위 : 억원, %)

일별시세
일자 종가 대비 등락률 거래량 거래대금 시가총액
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
2019.09.23 7,952.00 8.84 상승0.11 114,968,353 1,359,380 377,932,431
2019.09.24 7,998.09 46.09 상승0.58 117,978,520 1,588,924 380,128,412
2019.09.25 7,878.22 -119.87 상승1.50 117,300,230 1,912,761 374,431,461
2019.09.26 7,928.95 50.73 상승0.64 91,913,552 1,548,303 376,842,503
2019.09.27 7,812.28 -116.67 상승1.47 90,550,042 1,391,783 371,300,979
2019.09.30 7,890.14 77.86 상승1.00 125,302,162 1,712,051 375,037,250
2019.10.01 7,893.01 2.87 상승0.04 184,502,313 1,710,730 375,173,618
2019.10.02 7,708.08 -184.93 상승2.34 201,392,738 1,637,163 366,383,459
2019.10.04 7,733.32 25.24 상승0.33 174,572,440 1,887,307 367,582,963
2019.10.07 7,718.52 -14.80 상승0.19 157,114,115 1,679,297 366,880,363
2019.10.08 7,868.59 150.07 상승1.94 203,017,833 2,452,680 374,014,228
2019.10.10 7,822.80 -45.79 상승0.58 151,382,208 2,825,357 371,849,395
2019.10.11 7,894.48 71.68 상승0.92 148,813,947 1,680,124 375,265,949
2019.10.14 7,990.86 96.38 상승1.22 232,701,197 2,253,374 379,847,101
2019.10.15 7,998.97 8.11 상승0.10 339,025,210 2,643,353 380,232,756
2019.10.16 8,090.48 91.51 상승1.14 223,484,774 2,205,481 384,582,507
2019.10.17 8,039.44 -51.04 상승0.63 169,775,349 1,776,566 382,140,713
2019.10.18 7,933.40 -106.04 상승1.32 267,800,189 3,441,219 377,100,293
2019.10.21 7,987.86 54.46 상승0.69 316,347,949 1,813,707 379,693,212
2019.10.22 8,106.19 118.33 상승1.48 230,946,992 2,245,363 385,318,169
2019.10.23 8,080.21 -25.98 상승0.32 172,802,705 2,202,239 384,085,008
2019.10.24 8,066.07 -14.14 상승0.17 168,568,013 2,579,811 383,415,777
2019.10.25 8,122.11 56.04 상승0.69 205,164,428 2,674,972 386,081,929
2019.10.28 8,190.19 68.08 상승0.84 189,954,650 2,224,257 389,323,002
2019.10.29 8,155.91 -34.28 상승0.42 143,381,783 1,862,030 387,696,804
2019.10.30 8,055.96 -99.95 상승1.23 117,107,489 1,818,959 382,953,835
2019.10.31 8,094.64 38.68 상승0.48 226,739,405 2,792,022 384,804,938
2019.11.01 8,209.81 115.17 상승1.42 118,479,342 1,850,265 390,282,472
2019.11.04 8,342.08 132.27 상승1.61 255,549,710 3,154,732 396,570,560
2019.11.05 8,390.81 48.73 상승0.58 280,898,347 3,103,799 398,886,964
2019.11.06 8,431.10 40.29 상승0.48 259,748,669 2,997,114 400,815,708
2019.11.07 8,389.96 -41.14 상승0.49 181,606,181 2,292,509 398,865,657
2019.11.08 8,299.67 -90.29 상승1.08 176,595,221 2,514,300 394,738,743
2019.11.11 8,217.48 -82.19 상승0.99 129,865,408 1,945,877 390,848,038
2019.11.12 8,341.65 124.17 상승1.51 214,839,677 2,052,286 396,781,134
2019.11.13 8,316.29 -25.36 상승0.30 207,648,684 1,749,751 395,583,266