• 제로인지수
  • 섹터지수

  • 개요
  • 성과
  • 위험
  • 종목분석
  • 일별시세

개요

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

(2019.10.21, 단위 : 억원, %)

일별시세
일자 종가 대비 등락률 거래량 거래대금 시가총액
2019.07.22 3,630.36 -33.74 상승0.92 8,559,410 177,810 37,420,990
2019.07.23 3,653.35 22.99 상승0.63 15,083,785 204,823 37,661,679
2019.07.24 3,676.26 22.91 상승0.63 20,979,026 319,403 37,898,223
2019.07.25 3,764.28 88.02 상승2.39 15,589,236 483,660 38,805,579
2019.07.26 3,846.36 82.08 상승2.18 15,499,506 427,050 39,651,805
2019.07.29 3,768.08 -78.28 상승2.04 15,521,031 243,447 38,844,808
2019.07.30 3,757.27 -10.81 상승0.29 12,056,519 220,792 38,733,342
2019.07.31 3,758.66 1.39 상승0.04 23,120,978 226,048 38,747,700
2019.08.01 3,794.76 36.10 상승0.96 20,777,729 228,479 39,119,812
2019.08.02 3,814.27 19.51 상승0.51 11,295,303 237,921 39,320,991
2019.08.05 3,662.37 -151.90 상승3.98 18,095,743 328,129 37,756,412
2019.08.06 3,627.85 -34.52 상승0.94 44,303,524 599,131 37,400,557
2019.08.07 3,633.84 5.99 상승0.17 47,471,947 462,706 37,462,282
2019.08.08 3,723.39 89.55 상승2.46 29,305,529 473,888 38,385,470
2019.08.09 3,797.06 73.67 상승1.98 29,912,969 543,359 39,144,949
2019.08.12 3,776.91 -20.15 상승0.53 40,240,205 311,765 38,953,055
2019.08.13 3,801.83 24.92 상승0.66 26,829,957 267,046 39,210,093
2019.08.14 3,729.58 -72.25 상승1.90 24,430,977 388,956 38,464,990
2019.08.16 3,710.23 -19.35 상승0.52 25,291,785 315,215 38,265,412
2019.08.19 3,713.87 3.64 상승0.10 30,524,912 341,165 38,302,961
2019.08.20 3,817.46 103.59 상승2.79 27,619,847 323,806 39,374,181
2019.08.21 3,846.57 29.11 상승0.76 30,109,967 255,764 39,674,384
2019.08.22 3,849.75 3.18 상승0.08 20,711,062 300,002 39,707,210
2019.08.23 3,850.23 0.48 상승0.01 25,423,280 243,025 39,712,175
2019.08.26 3,744.44 -105.79 상승2.75 14,743,637 252,167 38,642,515
2019.08.27 3,801.24 56.80 상승1.52 34,644,146 404,006 39,220,576
2019.08.28 3,818.55 17.31 상승0.46 15,808,506 193,025 39,399,215
2019.08.29 3,778.02 -40.53 상승1.06 11,666,369 215,795 38,997,087
2019.08.30 3,827.92 49.90 상승1.32 14,167,863 251,966 39,512,129
2019.09.02 3,881.15 53.23 상승1.39 12,561,871 231,956 40,061,592
2019.09.03 3,887.78 6.63 상승0.17 16,553,640 251,165 40,130,021
2019.09.04 3,919.64 31.86 상승0.82 16,116,106 277,893 40,458,921
2019.09.05 3,858.79 -60.85 상승1.55 15,406,293 305,127 39,832,287
2019.09.06 3,886.06 27.27 상승0.71 14,037,612 160,543 40,113,799
2019.09.09 3,908.89 22.83 상승0.59 14,048,852 318,230 40,349,511
2019.09.10 3,906.73 -2.16 상승0.06 40,348,278 364,934 40,327,228
2019.09.11 3,932.70 25.97 상승0.66 31,089,186 453,271 40,614,136
2019.09.16 3,943.97 11.27 상승0.29 27,538,730 347,338 40,730,536
2019.09.17 3,961.41 17.44 상승0.44 14,159,114 209,155 40,910,638
2019.09.18 4,043.60 82.19 상승2.07 18,002,760 316,778 41,759,491
2019.09.19 4,025.70 -17.90 상승0.44 21,515,158 233,028 41,574,658
2019.09.20 4,025.61 -0.09 0.0 23,421,019 292,455 41,573,674
2019.09.23 4,020.75 -4.86 상승0.12 19,237,152 197,579 41,523,467
2019.09.24 4,061.78 41.03 상승1.02 14,569,178 230,846 41,947,227
2019.09.25 4,032.44 -29.34 상승0.72 15,184,408 203,015 41,644,564
2019.09.26 4,020.75 -11.69 상승0.29 12,066,129 194,219 41,523,768
2019.09.27 3,969.34 -51.41 상승1.28 11,342,123 156,842 40,992,875
2019.09.30 3,980.89 11.55 상승0.29 31,082,559 211,293 41,130,580
2019.10.01 4,039.17 58.28 상승1.46 25,752,631 190,785 41,732,685
2019.10.02 3,978.01 -61.16 상승1.51 31,054,800 181,187 41,100,746
2019.10.04 3,879.64 -98.37 상승2.47 16,496,771 215,825 40,084,425
2019.10.07 3,905.68 26.04 상승0.67 27,691,599 251,959 40,353,454
2019.10.08 3,921.61 15.93 상승0.41 16,970,974 165,192 40,518,041
2019.10.10 3,927.83 6.22 상승0.16 10,313,245 246,745 40,594,004
2019.10.11 3,957.38 29.55 상승0.75 9,517,340 140,682 40,899,357
2019.10.14 3,969.20 11.82 상승0.30 12,490,305 177,420 41,021,565
2019.10.15 3,898.90 -70.30 상승1.77 10,969,892 137,567 40,294,966
2019.10.16 3,930.68 31.78 상승0.82 34,461,093 283,630 40,623,401
2019.10.17 3,898.49 -32.19 상승0.82 18,857,295 217,155 40,290,735
2019.10.18 3,872.21 -26.28 상승0.67 12,157,268 168,233 40,019,120
2019.10.21 3,896.85 24.64 상승0.64 15,503,522 159,155 40,273,812