• 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 2,816.00 -8.53 상승0.30 4,177,843 114,857 53,474,105
2019.04.18 2,785.51 -30.49 상승1.08 5,497,281 147,469 52,895,090
2019.04.19 2,765.08 -20.43 상승0.73 2,379,521 68,410 52,507,136
2019.04.22 2,754.04 -11.04 상승0.40 3,468,868 101,673 52,297,512
2019.04.23 2,779.76 25.72 상승0.93 3,660,270 98,731 52,785,967
2019.04.24 2,733.28 -46.48 상승1.67 6,117,363 161,264 51,903,333
2019.04.25 2,756.21 22.93 상승0.84 4,223,378 121,844 52,338,707
2019.04.26 2,717.92 -38.29 상승1.39 5,156,848 149,065 51,611,698
2019.04.29 2,773.84 55.92 상승2.06 4,300,600 126,213 52,673,505
2019.04.30 2,749.31 -24.53 상승0.88 5,669,978 147,350 52,207,706
2019.05.02 2,790.00 40.69 상승1.48 6,066,012 164,456 52,980,400
2019.05.03 2,780.16 -9.84 상승0.35 6,028,282 138,890 52,793,593
2019.05.07 2,793.86 13.70 상승0.49 6,265,333 169,324 53,053,724
2019.05.08 2,794.86 1.00 상승0.04 5,581,389 160,559 53,072,609
2019.05.09 2,747.11 -47.75 상승1.71 9,252,120 238,098 52,165,814
2019.05.10 2,760.18 13.07 상승0.48 6,117,999 147,274 52,414,011
2019.05.13 2,753.98 -6.20 상승0.22 4,599,810 117,775 52,296,318
2019.05.14 2,733.99 -19.99 상승0.73 7,815,351 184,647 51,916,673
2019.05.15 2,757.62 23.63 상승0.86 6,097,179 173,731 52,365,423
2019.05.16 2,754.17 -3.45 상승0.12 5,917,306 177,310 52,300,059
2019.05.17 2,746.50 -7.67 상승0.28 5,337,769 168,741 52,154,231
2019.05.20 2,770.87 24.37 상승0.89 4,064,384 110,607 52,616,999
2019.05.21 2,791.05 20.18 상승0.73 4,720,469 129,612 53,000,282
2019.05.22 2,790.15 -0.90 상승0.03 5,876,526 141,642 52,983,128
2019.05.23 2,789.82 -0.33 상승0.01 4,712,061 119,106 52,976,862
2019.05.24 2,815.64 25.82 상승0.93 6,170,668 149,358 53,467,200
2019.05.27 2,800.30 -15.34 상승0.54 5,012,388 122,016 53,175,874
2019.05.28 2,821.64 21.34 상승0.76 31,239,926 472,720 53,581,133
2019.05.29 2,750.91 -70.73 상승2.51 9,553,033 225,135 52,238,058
2019.05.30 2,742.61 -8.30 상승0.30 5,604,958 138,338 52,080,543
2019.05.31 2,695.39 -47.22 상승1.72 6,327,354 170,346 51,183,681
2019.06.03 2,733.58 38.19 상승1.42 5,949,306 145,685 51,909,024
2019.06.04 2,763.89 30.31 상승1.11 6,893,280 162,093 52,484,567
2019.06.05 2,732.58 -31.31 상승1.13 5,933,843 169,252 51,890,074
2019.06.07 2,737.17 4.59 상승0.17 6,223,735 167,788 51,977,164
2019.06.10 2,768.14 30.97 상승1.13 4,894,225 139,029 52,565,336
2019.06.11 2,761.41 -6.73 상승0.24 7,922,379 245,208 52,437,505
2019.06.12 2,774.82 13.41 상승0.49 4,934,804 140,526 52,692,041
2019.06.13 2,744.77 -30.05 상승1.08 9,133,421 208,822 52,121,463
2019.06.14 2,745.02 0.25 상승0.01 5,979,358 128,802 73,604,717
2019.06.17 2,749.67 4.65 상승0.17 5,111,922 111,469 73,729,371
2019.06.18 2,767.78 18.11 상승0.66 13,094,949 356,977 74,214,869
2019.06.19 2,796.68 28.90 상승1.04 7,372,200 194,038 74,989,933
2019.06.20 2,762.34 -34.34 상승1.23 7,997,043 204,814 74,069,194
2019.06.21 2,748.62 -13.72 상승0.50 10,074,032 259,535 73,701,166
2019.06.24 2,750.32 1.70 상승0.06 5,716,139 134,627 73,746,705
2019.06.25 2,747.26 -3.06 상승0.11 5,639,928 133,314 73,664,629
2019.06.26 2,759.54 12.28 상승0.45 6,344,257 177,264 73,993,984
2019.06.27 2,775.43 15.89 상승0.58 5,297,006 144,831 74,420,210
2019.06.28 2,771.30 -4.13 상승0.15 5,426,940 139,528 74,309,268
2019.07.01 2,789.30 18.00 상승0.65 5,175,513 158,421 74,792,131
2019.07.02 2,774.73 -14.57 상승0.52 5,531,917 149,989 74,401,433
2019.07.03 2,727.84 -46.89 상승1.69 14,689,481 218,795 73,143,940
2019.07.04 2,738.78 10.94 상승0.40 4,411,628 106,863 73,437,503
2019.07.05 2,723.08 -15.70 상승0.57 4,598,095 127,920 73,016,507
2019.07.08 2,679.27 -43.81 상승1.61 5,673,605 129,624 71,841,737
2019.07.09 2,666.43 -12.84 상승0.48 4,280,411 106,712 71,497,354
2019.07.10 2,666.43 0.00 0.0 4,873,380 116,459 71,497,468
2019.07.11 2,683.83 17.40 상승0.65 7,723,363 206,045 71,964,037
2019.07.12 2,704.51 20.68 상승0.77 5,442,422 137,256 72,518,454
2019.07.15 2,715.95 11.44 상승0.42 5,806,909 167,447 72,825,260
2019.07.16 2,732.04 16.09 상승0.59 5,593,216 149,909 73,256,655
2019.07.17 2,733.04 1.00 상승0.04 4,742,119 122,472 58,109,359