• 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 2,722.22 -13.81 상승0.50 14,028,069 200,962 100,146,776
2019.07.23 2,753.76 31.54 상승1.16 18,534,061 285,316 101,307,132
2019.07.24 2,726.37 -27.39 상승0.99 21,422,227 265,598 100,309,683
2019.07.25 2,683.14 -43.23 상승1.59 25,726,184 315,068 98,719,018
2019.07.26 2,659.46 -23.68 상승0.88 25,706,245 360,335 97,847,946
2019.07.29 2,633.66 -25.80 상승0.97 52,378,670 458,927 96,898,443
2019.07.30 2,618.00 -15.66 상승0.59 25,355,033 282,945 96,322,434
2019.07.31 2,618.79 0.79 상승0.03 30,072,667 385,024 96,354,446
2019.08.01 2,620.96 2.17 상승0.08 21,802,159 288,836 96,434,032
2019.08.02 2,539.32 -81.64 상승3.11 30,081,988 415,323 93,430,306
2019.08.05 2,507.48 -31.84 상승1.25 48,066,867 432,596 92,258,827
2019.08.06 2,482.99 -24.49 상승0.98 54,013,283 490,927 91,357,829
2019.08.07 2,441.38 -41.61 상승1.68 41,863,099 376,484 89,826,918
2019.08.08 2,447.99 6.61 상승0.27 39,426,623 496,579 90,071,649
2019.08.09 2,450.24 2.25 상승0.09 32,473,544 343,982 90,154,436
2019.08.12 2,413.39 -36.85 상승1.50 20,748,971 299,491 88,905,826
2019.08.13 2,381.50 -31.89 상승1.32 21,487,570 321,844 87,728,874
2019.08.14 2,371.33 -10.17 상승0.43 29,196,042 424,362 87,354,216
2019.08.16 2,351.15 -20.18 상승0.85 25,704,797 337,927 86,610,735
2019.08.19 2,392.87 41.72 상승1.77 21,033,571 260,434 88,148,132
2019.08.20 2,391.95 -0.92 상승0.04 20,771,943 293,743 88,114,466
2019.08.21 2,393.97 2.02 상승0.08 19,060,709 259,270 88,188,818
2019.08.22 2,397.26 3.29 상승0.14 19,367,842 256,335 88,310,171
2019.08.23 2,384.53 -12.73 상승0.53 20,875,802 214,219 87,841,039
2019.08.26 2,357.01 -27.52 상승1.15 21,999,447 251,799 86,827,135
2019.08.27 2,345.45 -11.56 상승0.49 31,753,232 393,911 86,401,534
2019.08.28 2,359.07 13.62 상승0.58 17,296,841 219,619 86,903,107
2019.08.29 2,361.18 2.11 상승0.09 14,063,496 179,662 86,980,808
2019.08.30 2,420.13 58.95 상승2.50 31,560,038 387,891 89,152,465
2019.09.02 2,418.86 -1.27 상승0.05 13,979,884 164,911 89,105,616
2019.09.03 2,405.61 -13.25 상승0.55 34,094,028 242,265 88,617,422
2019.09.04 2,428.97 23.36 상승0.97 23,899,542 263,081 89,478,127
2019.09.05 2,431.66 2.69 상승0.11 27,415,592 295,715 89,577,273
2019.09.06 2,445.34 13.68 상승0.56 23,805,512 266,194 90,081,131
2019.09.09 2,464.52 19.18 상승0.78 21,506,647 251,124 90,787,880
2019.09.10 2,515.26 50.74 상승2.06 21,445,053 357,073 92,656,909
2019.09.11 2,548.33 33.07 상승1.31 33,988,637 531,941 93,875,201
2019.09.16 2,598.08 49.75 상승1.95 33,118,879 441,161 95,707,715
2019.09.17 2,581.68 -16.40 상승0.63 19,524,922 304,633 95,103,485
2019.09.18 2,571.83 -9.85 상승0.38 23,936,952 298,512 94,740,718
2019.09.19 2,546.86 -24.97 상승0.97 21,131,288 273,646 93,820,860
2019.09.20 2,584.99 38.13 상승1.50 24,135,062 392,929 95,225,461
2019.09.23 2,572.36 -12.63 상승0.49 14,615,398 217,040 94,760,144
2019.09.24 2,570.70 -1.66 상승0.06 16,738,771 254,928 94,699,185
2019.09.25 2,557.15 -13.55 상승0.53 24,051,268 307,495 94,200,047
2019.09.26 2,552.37 -4.78 상승0.19 50,048,790 624,641 94,807,913
2019.09.27 2,495.86 -56.51 상승2.21 18,866,796 281,007 92,708,926
2019.09.30 2,512.28 16.42 상승0.66 15,511,533 249,728 93,318,634
2019.10.01 2,517.43 5.15 상승0.21 14,623,757 212,358 93,510,006
2019.10.02 2,467.29 -50.14 상승1.99 22,442,354 290,310 91,647,577
2019.10.04 2,436.80 -30.49 상승1.24 16,174,159 249,769 90,515,006
2019.10.07 2,432.59 -4.21 상승0.17 14,317,022 168,581 90,358,652
2019.10.08 2,443.77 11.18 상승0.46 19,843,143 265,338 90,774,075
2019.10.10 2,393.43 -50.34 상승2.06 26,138,460 457,021 88,927,584
2019.10.11 2,443.75 50.32 상승2.10 19,965,607 302,383 90,797,439
2019.10.14 2,497.99 54.24 상승2.22 23,089,698 300,020 92,812,723
2019.10.15 2,488.93 -9.06 상승0.36 15,929,611 250,789 92,476,137
2019.10.16 2,498.70 9.77 상승0.39 19,613,248 340,284 92,838,885
2019.10.17 2,505.72 7.02 상승0.28 20,884,509 260,842 93,099,987
2019.10.18 2,485.26 -20.46 상승0.82 27,451,631 292,839 92,339,481
2019.10.21 2,503.07 17.81 상승0.72 16,307,436 202,658 93,001,266