• 제로인지수
  • 섹터지수

  • 개요
  • 성과
  • 위험
  • 종목분석
  • 일별시세

개요

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

(2019.09.16, 단위 : 억원, %)

일별시세
일자 종가 대비 등락률 거래량 거래대금 시가총액
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
2019.07.18 2,721.20 -11.84 상승0.43 5,986,501 163,654 57,857,684
2019.07.19 2,749.91 28.71 상승1.05 5,270,137 155,344 58,468,005
2019.07.22 2,740.35 -9.56 상승0.35 4,116,222 104,924 58,264,712
2019.07.23 2,784.81 44.46 상승1.62 6,205,403 159,902 59,210,042
2019.07.24 2,758.80 -26.01 상승0.93 4,938,625 129,007 58,656,991
2019.07.25 2,702.37 -56.43 상승2.05 6,276,487 167,522 57,457,310
2019.07.26 2,661.92 -40.45 상승1.50 7,726,440 210,871 56,597,205
2019.07.29 2,646.37 -15.55 상승0.58 6,670,653 142,644 56,266,484
2019.07.30 2,632.64 -13.73 상승0.52 5,071,857 128,997 55,974,681
2019.07.31 2,624.11 -8.53 상승0.32 7,695,924 181,615 55,793,349
2019.08.01 2,639.64 15.53 상승0.59 5,766,021 141,732 56,123,380
2019.08.02 2,546.76 -92.88 상승3.52 8,427,820 194,638 54,148,656
2019.08.05 2,532.06 -14.70 상승0.58 8,687,433 186,751 53,836,055
2019.08.06 2,501.27 -30.79 상승1.22 9,649,873 219,312 53,181,486
2019.08.07 2,470.07 -31.20 상승1.25 7,627,893 167,030 52,518,027
2019.08.08 2,447.36 -22.71 상승0.92 11,013,619 267,989 52,035,302
2019.08.09 2,448.13 0.77 상승0.03 6,720,159 177,698 52,051,591
2019.08.12 2,431.52 -16.61 상승0.68 5,134,059 132,563 51,698,448
2019.08.13 2,389.09 -42.43 상승1.74 6,602,676 152,810 50,796,392
2019.08.14 2,387.71 -1.38 상승0.06 7,128,743 164,640 50,767,060
2019.08.16 2,371.77 -15.94 상승0.67 7,693,279 172,819 50,427,982
2019.08.19 2,415.89 44.12 상승1.86 6,186,873 131,306 51,366,178
2019.08.20 2,409.86 -6.03 상승0.25 6,416,454 161,316 51,237,985
2019.08.21 2,404.10 -5.76 상승0.24 5,843,930 146,422 51,115,450
2019.08.22 2,407.10 3.00 상승0.12 6,278,318 138,918 51,179,239
2019.08.23 2,399.09 -8.01 상승0.33 3,997,207 89,844 51,008,918
2019.08.26 2,373.99 -25.10 상승1.05 5,673,464 129,752 50,475,227
2019.08.27 2,357.53 -16.46 상승0.69 9,650,246 201,725 50,125,261
2019.08.28 2,369.48 11.95 상승0.51 5,394,706 111,208 50,379,421
2019.08.29 2,378.46 8.98 상승0.38 3,532,689 78,829 50,570,235
2019.08.30 2,437.19 58.73 상승2.47 16,306,683 220,128 51,819,098
2019.09.02 2,437.12 -0.07 0.0 3,850,427 87,739 51,817,517
2019.09.03 2,434.41 -2.71 상승0.11 4,292,222 94,348 51,759,849
2019.09.04 2,463.86 29.45 상승1.21 6,460,272 137,532 52,386,071
2019.09.05 2,452.87 -10.99 상승0.45 6,747,876 142,213 52,152,436
2019.09.06 2,487.36 34.49 상승1.41 5,747,220 146,404 52,885,665
2019.09.09 2,507.80 20.44 상승0.82 5,762,428 125,794 53,320,342
2019.09.10 2,566.09 58.29 상승2.32 8,628,303 200,873 54,559,708
2019.09.11 2,601.66 35.57 상승1.39 12,856,650 316,237 55,316,040
2019.09.16 2,648.33 46.67 상승1.79 9,696,374 227,411 56,308,208