• 제로인지수
  • 섹터지수

  • 개요
  • 성과
  • 위험
  • 종목분석
  • 일별시세

개요

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

(2019.12.12, 단위 : 억원, %)

일별시세
일자 종가 대비 등락률 거래량 거래대금 시가총액
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
2019.10.22 2,534.31 31.24 상승1.25 39,754,766 288,387 94,161,943
2019.10.23 2,520.32 -13.99 상승0.55 22,598,027 237,668 93,642,274
2019.10.24 2,532.52 12.20 상승0.48 47,421,204 291,741 94,095,641
2019.10.25 2,503.27 -29.25 상승1.16 26,380,483 247,529 93,332,742
2019.10.28 2,478.85 -24.42 상승0.98 84,733,095 483,876 92,422,382
2019.10.29 2,487.30 8.45 상승0.34 28,497,402 296,177 92,737,536
2019.10.30 2,453.09 -34.21 상승1.38 29,311,747 302,957 91,461,813
2019.10.31 2,435.77 -17.32 상승0.71 25,457,266 290,058 90,816,008
2019.11.01 2,445.34 9.57 상승0.39 81,654,749 394,416 91,172,957
2019.11.04 2,496.98 51.64 상승2.11 45,392,400 373,711 93,098,331
2019.11.05 2,527.49 30.51 상승1.22 27,826,093 335,328 94,235,954
2019.11.06 2,508.57 -18.92 상승0.75 23,781,100 270,683 93,530,305
2019.11.07 2,528.82 20.25 상승0.81 32,170,495 313,365 94,285,591
2019.11.08 2,552.01 23.19 상승0.92 29,611,255 365,281 95,150,119
2019.11.11 2,542.84 -9.17 상승0.36 20,713,762 253,669 94,808,152
2019.11.12 2,554.96 12.12 상승0.48 20,581,663 235,927 95,259,947
2019.11.13 2,522.48 -32.48 상승1.27 22,945,971 266,803 94,049,020
2019.11.14 2,525.31 2.83 상승0.11 28,419,133 355,559 94,154,763
2019.11.15 2,557.85 32.54 상승1.29 25,605,986 421,083 95,367,758
2019.11.18 2,549.46 -8.39 상승0.33 18,048,397 254,063 95,055,002
2019.11.19 2,557.63 8.17 상승0.32 21,204,045 312,227 95,359,722
2019.11.20 2,573.11 15.48 상승0.61 24,583,985 401,921 95,936,705
2019.11.21 2,537.53 -35.58 상승1.38 30,293,810 377,685 94,610,301
2019.11.22 2,555.77 18.24 상승0.72 34,636,170 439,923 95,290,113
2019.11.25 2,569.33 13.56 상승0.53 20,552,934 299,531 95,795,875
2019.11.26 2,569.45 0.12 0.0 34,156,656 579,604 95,800,160
2019.11.27 2,580.69 11.24 상승0.44 19,940,571 259,873 96,219,272
2019.11.28 2,582.23 1.54 상승0.06 19,913,470 191,529 96,276,838
2019.11.29 2,542.70 -39.53 상승1.53 45,257,167 321,220 94,803,162
2019.12.02 2,551.95 9.25 상승0.36 16,576,420 211,070 95,147,790
2019.12.03 2,537.93 -14.02 상승0.55 31,332,524 284,499 94,625,167
2019.12.04 2,532.68 -5.25 상승0.21 32,865,602 318,248 94,429,372
2019.12.05 2,539.53 6.85 상승0.27 23,959,540 296,221 94,684,710
2019.12.06 2,541.39 1.86 상승0.07 36,955,399 321,304 94,754,061
2019.12.09 2,566.86 25.47 상승1.00 25,145,206 292,411 95,703,619
2019.12.10 2,568.38 1.52 상승0.06 20,382,821 245,063 95,760,483
2019.12.11 2,571.47 3.09 상승0.12 22,097,281 316,442 95,875,577
2019.12.12 2,622.01 50.54 상승1.97 42,365,868 668,862 97,759,923