• 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 3,692.64 5.56 상승0.15 18,789,319 278,230 36,985,374
2019.04.18 3,645.74 -46.90 상승1.27 19,090,935 266,634 36,515,579
2019.04.19 3,626.98 -18.76 상승0.51 29,475,099 224,552 36,327,701
2019.04.22 3,624.29 -2.69 상승0.07 47,504,095 288,665 36,300,739
2019.04.23 3,642.49 18.20 상승0.50 22,853,918 249,965 36,483,034
2019.04.24 3,658.10 15.61 상승0.43 21,808,098 292,371 36,639,391
2019.04.25 3,647.54 -10.56 상승0.29 30,249,955 230,412 36,533,586
2019.04.26 3,597.57 -49.97 상승1.37 26,321,793 232,820 36,033,136
2019.04.29 3,646.71 49.14 상승1.37 23,490,391 218,394 36,525,336
2019.04.30 3,640.65 -6.06 상승0.17 28,902,244 268,664 36,487,584
2019.05.02 3,707.09 66.44 상승1.82 18,020,221 276,509 37,153,459
2019.05.03 3,761.34 54.25 상승1.46 29,275,081 382,610 37,697,160
2019.05.07 3,729.48 -31.86 상승0.85 16,029,007 281,451 37,377,860
2019.05.08 3,732.39 2.91 상승0.08 17,810,743 237,800 37,407,024
2019.05.09 3,612.41 -119.98 상승3.21 18,485,069 411,229 36,204,521
2019.05.10 3,689.10 76.69 상승2.12 16,775,904 315,293 36,973,191
2019.05.13 3,648.60 -40.50 상승1.10 12,379,061 257,977 36,567,972
2019.05.14 3,675.71 27.11 상승0.74 19,769,182 387,015 36,839,614
2019.05.15 3,661.69 -14.02 상승0.38 18,197,846 397,331 36,699,094
2019.05.16 3,642.99 -18.70 상승0.51 21,305,317 265,958 36,511,722
2019.05.17 3,612.28 -30.71 상승0.84 22,734,881 863,632 36,206,352
2019.05.20 3,587.88 -24.40 상승0.68 21,624,693 277,269 35,961,786
2019.05.21 3,537.58 -50.30 상승1.40 20,004,168 261,047 35,457,635
2019.05.22 3,536.06 -1.52 상승0.04 21,201,854 289,412 35,452,854
2019.05.23 3,518.22 -17.84 상승0.50 15,173,407 220,956 35,274,005
2019.05.24 3,509.33 -8.89 상승0.25 17,932,783 250,240 35,184,812
2019.05.27 3,453.67 -55.66 상승1.59 12,351,386 223,635 34,626,747
2019.05.28 3,444.22 -9.45 상승0.27 17,669,867 399,430 34,531,995
2019.05.29 3,448.80 4.58 상승0.13 10,621,498 185,786 34,577,929
2019.05.30 3,510.43 61.63 상승1.79 11,528,266 214,385 35,195,856
2019.05.31 3,500.15 -10.28 상승0.29 7,439,233 164,958 35,092,773
2019.06.03 3,557.06 56.91 상승1.63 8,209,655 172,677 35,663,403
2019.06.04 3,476.95 -80.11 상승2.25 16,239,990 287,232 34,860,224
2019.06.05 3,468.72 -8.23 상승0.24 47,590,742 237,021 34,777,703
2019.06.07 3,481.37 12.65 상승0.36 67,263,615 305,046 34,904,535
2019.06.10 3,569.82 88.45 상승2.54 27,223,845 252,826 35,791,355
2019.06.11 3,592.18 22.36 상승0.63 29,130,941 258,899 36,022,056
2019.06.12 3,595.24 3.06 상승0.09 59,763,326 295,465 36,052,732
2019.06.13 3,593.77 -1.47 상승0.04 31,749,569 354,480 36,037,967
2019.06.14 3,557.42 -36.35 상승1.01 60,092,108 345,401 60,246,144
2019.06.17 3,540.44 -16.98 상승0.48 79,760,792 379,139 59,958,683
2019.06.18 3,543.72 3.28 상승0.09 49,674,066 400,262 60,014,230
2019.06.19 3,557.15 13.43 상승0.38 33,311,193 294,019 60,241,651
2019.06.20 3,570.90 13.75 상승0.39 21,795,204 224,533 60,474,535
2019.06.21 3,596.29 25.39 상승0.71 36,766,208 398,864 60,904,534
2019.06.24 3,577.34 -18.95 상승0.53 17,290,695 200,826 60,583,564
2019.06.25 3,602.59 25.25 상승0.71 35,118,300 352,987 61,011,153
2019.06.26 3,610.85 8.26 상승0.23 25,263,375 244,054 61,151,890
2019.06.27 3,619.61 8.76 상승0.24 45,708,078 407,245 61,300,169
2019.06.28 3,601.41 -18.20 상승0.50 30,788,757 248,693 60,991,996
2019.07.01 3,583.06 -18.35 상승0.51 23,671,755 262,241 60,681,111
2019.07.02 3,584.43 1.37 상승0.04 71,225,557 443,434 60,704,428
2019.07.03 3,588.73 4.30 상승0.12 23,592,669 278,782 60,777,136
2019.07.04 3,633.07 44.34 상승1.24 19,932,447 280,270 61,528,104
2019.07.05 3,691.31 58.24 상승1.60 15,213,338 240,693 62,548,911
2019.07.08 3,582.39 -108.92 상승2.95 17,242,493 246,042 60,703,249
2019.07.09 3,552.98 -29.41 상승0.82 13,900,883 225,271 60,204,845
2019.07.10 3,563.77 10.79 상승0.30 13,187,765 190,263 60,387,670
2019.07.11 3,601.43 37.66 상승1.06 14,724,958 216,480 61,030,203
2019.07.12 3,597.48 -3.95 상승0.11 14,668,568 180,657 60,963,271
2019.07.15 3,610.07 12.59 상승0.35 21,360,735 278,274 61,176,531
2019.07.16 3,618.22 8.15 상승0.23 13,835,324 202,315 61,318,725
2019.07.17 3,580.74 -37.48 상승1.04 12,240,233 157,472 36,899,624