• 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 13,801.96 -41.65 상승0.30 77,131,478 923,254 262,338,830
2019.04.18 13,426.70 -375.26 상승2.72 43,768,560 1,072,815 255,206,120
2019.04.19 13,441.13 14.43 상승0.11 39,588,262 882,097 255,481,101
2019.04.22 13,412.25 -28.88 상승0.21 68,277,536 679,945 254,932,066
2019.04.23 13,397.13 -15.12 상승0.11 83,056,303 866,258 254,653,613
2019.04.24 13,218.22 -178.91 상승1.34 69,139,229 1,326,889 251,253,080
2019.04.25 13,250.70 32.48 상승0.25 126,813,503 1,463,153 251,871,086
2019.04.26 13,234.41 -16.29 상승0.12 51,740,850 1,074,621 251,574,190
2019.04.29 13,592.51 358.10 상승2.71 111,882,976 1,057,563 258,381,543
2019.04.30 13,497.59 -94.92 상승0.70 50,713,200 1,014,998 256,582,029
2019.05.02 13,563.76 66.17 상승0.49 59,078,705 916,395 257,839,807
2019.05.03 13,414.65 -149.11 상승1.10 36,594,391 692,067 255,010,308
2019.05.07 13,286.13 -128.52 상승0.96 95,629,488 1,077,786 252,567,156
2019.05.08 13,146.25 -139.88 상승1.05 52,916,165 912,304 249,907,971
2019.05.09 12,581.40 -564.85 상승4.30 72,726,505 1,702,139 239,175,172
2019.05.10 12,642.95 61.55 상승0.49 55,881,176 1,262,852 240,350,562
2019.05.13 12,544.51 -98.44 상승0.78 45,470,069 732,458 238,301,923
2019.05.14 12,580.75 36.24 상승0.29 47,561,252 963,553 238,992,719
2019.05.15 12,571.78 -8.97 상승0.07 68,205,134 919,483 238,822,395
2019.05.16 12,245.80 -325.98 상승2.59 63,262,866 1,174,021 232,629,999
2019.05.17 12,159.57 -86.23 상승0.70 85,187,206 1,207,506 230,994,841
2019.05.20 12,316.62 157.05 상승1.29 46,143,016 1,013,458 233,978,974
2019.05.21 12,570.66 254.04 상승2.06 45,266,415 1,252,203 238,830,035
2019.05.22 12,607.80 37.14 상승0.30 36,413,057 852,577 239,545,354
2019.05.23 12,652.54 44.74 상승0.35 45,487,307 943,414 240,395,522
2019.05.24 12,368.44 -284.10 상승2.25 57,593,853 1,146,796 234,997,647
2019.05.27 12,328.91 -39.53 상승0.32 45,544,136 788,789 234,246,615
2019.05.28 12,287.86 -41.05 상승0.33 64,979,782 2,033,474 233,466,770
2019.05.29 12,112.67 -175.19 상승1.43 71,303,975 1,282,759 230,139,366
2019.05.30 12,283.62 170.95 상승1.41 54,842,897 936,316 233,387,502
2019.05.31 12,254.45 -29.17 상승0.24 44,240,112 846,453 232,833,664
2019.06.03 12,601.26 346.81 상승2.83 41,265,568 1,108,708 239,422,927
2019.06.04 12,475.98 -125.28 상승0.99 41,969,824 844,353 237,042,777
2019.06.05 12,586.04 110.06 상승0.88 49,803,020 1,148,401 239,133,731
2019.06.07 12,668.63 82.59 상승0.66 46,542,223 867,604 240,703,092
2019.06.10 12,852.16 183.53 상승1.45 37,073,021 761,438 244,190,136
2019.06.11 12,887.33 35.17 상승0.27 31,493,546 638,169 244,858,388
2019.06.12 12,778.33 -109.00 상승0.85 40,068,700 747,855 242,787,258
2019.06.13 12,511.45 -266.88 상승2.09 55,951,562 1,336,617 237,717,196
2019.06.14 12,550.03 38.58 상승0.31 37,275,778 814,830 323,401,295
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