• 제로인지수
  • 섹터지수

  • 개요
  • 성과
  • 위험
  • 종목분석
  • 일별시세

개요

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

(2019.08.22, 단위 : 억원, %)

일별시세
일자 종가 대비 등락률 거래량 거래대금 시가총액
2019.05.22 2,785.12 -2.99 상승0.11 24,093,074 304,664 95,708,808
2019.05.23 2,783.61 -1.51 상승0.05 25,305,546 269,207 95,656,686
2019.05.24 2,802.50 18.89 상승0.68 30,413,710 317,746 96,305,745
2019.05.27 2,793.17 -9.33 상승0.33 33,346,192 300,070 95,991,180
2019.05.28 2,802.33 9.16 상승0.33 82,000,153 837,331 96,305,820
2019.05.29 2,745.48 -56.85 상승2.03 33,703,199 396,507 94,352,100
2019.05.30 2,751.48 6.00 상승0.22 21,230,653 276,499 94,558,483
2019.05.31 2,727.81 -23.67 상승0.86 23,690,727 327,930 93,744,892
2019.06.03 2,769.99 42.18 상승1.55 22,694,067 318,483 95,194,338
2019.06.04 2,789.25 19.26 상승0.70 24,158,562 293,035 95,856,379
2019.06.05 2,757.99 -31.26 상승1.12 24,589,022 321,959 94,782,075
2019.06.07 2,758.71 0.72 상승0.03 21,803,137 306,555 94,806,867
2019.06.10 2,793.68 34.97 상승1.27 29,313,684 274,141 96,008,774
2019.06.11 2,790.76 -2.92 상승0.10 42,794,761 389,005 95,908,134
2019.06.12 2,800.02 9.26 상승0.33 25,327,819 273,961 96,226,407
2019.06.13 2,781.85 -18.17 상승0.65 29,994,209 433,190 95,602,027
2019.06.14 2,778.09 -3.76 상승0.14 27,984,951 293,747 157,911,008
2019.06.17 2,780.09 2.00 상승0.07 31,631,247 269,603 158,024,604
2019.06.18 2,789.20 9.11 상승0.33 33,006,134 527,909 158,542,394
2019.06.19 2,813.81 24.61 상승0.88 26,973,779 355,698 159,941,327
2019.06.20 2,795.87 -17.94 상승0.64 28,923,422 362,699 158,921,591
2019.06.21 2,794.93 -0.94 상승0.03 41,759,386 481,801 158,868,380
2019.06.24 2,810.68 15.75 상승0.56 74,655,970 366,433 159,763,359
2019.06.25 2,797.84 -12.84 상승0.46 120,744,331 695,992 159,033,538
2019.06.26 2,807.67 9.83 상승0.35 73,588,180 539,314 159,592,292
2019.06.27 2,819.00 11.33 상승0.40 39,874,305 365,556 160,236,377
2019.06.28 2,800.61 -18.39 상승0.65 30,784,096 297,791 159,190,984
2019.07.01 2,811.32 10.71 상승0.38 21,069,048 273,918 159,799,940
2019.07.02 2,797.83 -13.49 상승0.48 24,057,836 313,653 159,032,907
2019.07.03 2,734.85 -62.98 상승2.25 39,017,968 429,333 155,453,181
2019.07.04 2,749.12 14.27 상승0.52 20,219,883 253,999 156,271,019
2019.07.05 2,735.49 -13.63 상승0.50 17,978,510 249,369 155,496,129
2019.07.08 2,695.31 -40.18 상승1.47 32,517,992 308,533 153,211,839
2019.07.09 2,676.85 -18.46 상승0.68 26,667,577 266,062 152,164,834
2019.07.10 2,682.12 5.27 상승0.20 22,499,561 271,356 152,464,338
2019.07.11 2,698.50 16.38 상승0.61 26,607,850 389,503 153,395,632
2019.07.12 2,706.72 8.22 상승0.30 19,014,395 255,705 153,868,938
2019.07.15 2,703.33 -3.39 상승0.13 21,348,199 271,505 153,676,123
2019.07.16 2,715.06 11.73 상승0.43 21,614,425 284,439 154,343,434
2019.07.17 2,713.43 -1.63 상승0.06 21,953,100 243,489 99,823,656
2019.07.18 2,690.42 -23.01 상승0.85 21,591,818 324,856 98,977,230
2019.07.19 2,736.03 45.61 상승1.70 17,755,840 309,439 100,654,987
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