• 제로인지수
  • 섹터지수

  • 개요
  • 성과
  • 위험
  • 종목분석
  • 일별시세

개요

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

(2019.09.16, 단위 : 억원, %)

일별시세
일자 종가 대비 등락률 거래량 거래대금 시가총액
2019.06.17 12,540.22 -9.81 상승0.08 39,865,584 879,262 323,148,310
2019.06.18 12,634.93 94.71 상승0.76 67,696,787 661,544 325,589,109
2019.06.19 12,976.96 342.03 상승2.71 167,917,795 1,105,349 334,417,164
2019.06.20 13,030.08 53.12 상승0.41 447,017,479 828,564 335,786,085
2019.06.21 13,036.39 6.31 상승0.05 238,492,442 1,225,714 335,948,515
2019.06.24 13,013.16 -23.23 상승0.18 125,954,249 650,488 335,350,008
2019.06.25 13,021.73 8.57 상승0.07 115,460,078 712,953 335,607,527
2019.06.26 13,107.41 85.68 상승0.66 87,723,497 937,491 337,815,864
2019.06.27 13,335.73 228.32 상승1.74 87,318,930 1,177,931 343,700,342
2019.06.28 13,428.66 92.93 상승0.70 69,451,381 1,057,234 346,095,539
2019.07.01 13,353.88 -74.78 상승0.56 60,348,977 991,252 344,168,081
2019.07.02 13,314.98 -38.90 상승0.29 45,398,783 738,703 343,165,676
2019.07.03 13,055.39 -259.59 상승1.95 58,088,976 936,938 336,475,145
2019.07.04 13,238.37 182.98 상승1.40 79,998,317 875,324 341,190,992
2019.07.05 13,100.99 -137.38 상승1.04 58,863,386 765,201 337,650,317
2019.07.08 12,742.02 -358.97 상승2.74 57,136,785 875,059 328,398,692
2019.07.09 12,966.28 224.26 상승1.76 46,420,533 792,717 334,178,440
2019.07.10 13,171.43 205.15 상승1.58 56,286,418 1,004,321 339,465,972
2019.07.11 13,410.75 239.32 상승1.82 47,797,859 1,128,805 345,633,704
2019.07.12 13,417.65 6.90 상승0.05 31,199,662 642,857 345,811,691
2019.07.15 13,496.91 79.26 상승0.59 43,225,371 702,574 347,854,357
2019.07.16 13,586.45 89.54 상승0.66 73,809,163 966,156 350,162,198
2019.07.17 13,349.75 -236.70 상승1.74 52,028,986 793,602 265,804,919
2019.07.18 13,376.04 26.29 상승0.20 48,437,911 921,693 266,328,340
2019.07.19 13,599.02 222.98 상승1.67 39,765,214 919,721 270,768,199
2019.07.22 13,739.97 140.95 상승1.04 33,359,282 887,068 273,574,542
2019.07.23 13,771.72 31.75 상승0.23 49,641,025 1,352,453 274,209,996
2019.07.24 13,519.22 -252.50 상승1.83 375,453,376 1,067,955 269,182,473
2019.07.25 13,747.52 228.30 상승1.69 175,609,145 1,010,090 273,728,087
2019.07.26 13,747.85 0.33 0.0 96,033,206 899,479 273,734,783
2019.07.29 13,400.76 -347.09 상승2.52 59,478,395 762,799 266,823,757
2019.07.30 13,566.14 165.38 상승1.23 47,668,636 651,844 270,116,879
2019.07.31 13,232.23 -333.91 상승2.46 57,315,934 1,253,728 263,468,239
2019.08.01 13,213.48 -18.75 상승0.14 69,931,395 866,051 263,095,008
2019.08.02 13,112.61 -100.87 상승0.76 47,246,582 1,205,880 261,086,493
2019.08.05 12,834.52 -278.09 상승2.12 67,809,176 1,171,311 255,549,415
2019.08.06 12,618.19 -216.33 상승1.69 67,430,390 1,299,372 251,242,163
2019.08.07 12,599.89 -18.30 상승0.15 192,129,087 941,975 250,877,732
2019.08.08 12,458.98 -140.91 상승1.12 257,184,485 1,591,351 248,072,086
2019.08.09 12,604.43 145.45 상승1.17 87,808,205 892,313 250,968,204
2019.08.12 12,767.89 163.46 상승1.30 45,397,091 615,100 254,222,849
2019.08.13 12,601.39 -166.50 상승1.30 300,829,681 686,726 250,907,616
2019.08.14 12,837.31 235.92 상승1.87 238,682,884 924,037 255,605,007
2019.08.16 12,866.41 29.10 상승0.23 64,013,191 744,780 256,184,487
2019.08.19 12,762.50 -103.91 상승0.81 128,130,847 570,695 254,115,399
2019.08.20 13,012.23 249.73 상승1.96 98,168,046 921,059 259,087,905
2019.08.21 13,016.51 4.28 상승0.03 86,815,597 797,690 259,173,102
2019.08.22 12,849.40 -167.11 상승1.28 75,549,939 780,023 255,845,719
2019.08.23 12,840.03 -9.37 상승0.07 60,370,128 541,182 255,659,198
2019.08.26 12,666.14 -173.89 상승1.35 49,022,456 746,807 252,196,792
2019.08.27 12,809.12 142.98 상승1.13 62,781,344 1,095,841 255,043,766
2019.08.28 12,849.16 40.04 상승0.31 40,491,939 494,924 255,840,871
2019.08.29 12,661.64 -187.52 상승1.46 50,908,891 852,231 252,107,150
2019.08.30 12,924.17 262.53 상승2.07 42,160,004 931,201 257,334,494
2019.09.02 12,891.27 -32.90 상승0.25 31,486,356 597,329 256,679,325
2019.09.03 12,743.24 -148.03 상승1.15 35,431,283 696,299 253,731,882
2019.09.04 13,039.47 296.23 상승2.32 43,456,803 1,031,228 259,630,245
2019.09.05 13,508.01 468.54 상승3.59 75,286,882 1,444,581 268,959,392
2019.09.06 13,618.53 110.52 상승0.82 37,848,450 808,581 271,159,970
2019.09.09 13,820.08 201.55 상승1.48 46,427,839 897,488 275,173,101
2019.09.10 13,808.64 -11.44 상승0.08 43,639,126 799,338 274,945,170
2019.09.11 13,830.36 21.72 상승0.16 57,392,390 1,225,869 275,377,775
2019.09.16 13,734.33 -96.03 상승0.69 67,930,547 1,304,243 273,465,737