• 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 11,084.19 -35.58 상승0.32 2,034,427 45,930 27,886,392
2019.04.18 11,062.01 -22.18 상승0.20 3,635,497 105,438 27,830,590
2019.04.19 10,980.31 -81.70 상승0.74 2,511,691 50,791 27,625,060
2019.04.22 10,920.48 -59.83 상승0.54 2,630,668 44,833 27,474,521
2019.04.23 11,046.25 125.77 상승1.15 2,101,314 49,282 27,790,957
2019.04.24 11,131.03 84.78 상승0.77 3,046,346 84,349 28,004,250
2019.04.25 11,136.69 5.66 상승0.05 2,717,043 65,679 28,018,469
2019.04.26 11,009.25 -127.44 상승1.14 2,698,116 63,004 27,697,868
2019.04.29 11,131.76 122.51 상승1.11 2,090,966 49,980 28,006,071
2019.04.30 11,111.07 -20.69 상승0.19 3,274,642 79,141 27,954,026
2019.05.02 11,141.20 30.13 상승0.27 2,555,954 80,911 28,029,826
2019.05.03 11,019.45 -121.75 상승1.09 2,807,644 50,071 27,723,518
2019.05.07 11,040.99 21.54 상승0.20 3,733,935 80,042 27,777,704
2019.05.08 10,948.78 -92.21 상승0.84 3,395,953 58,026 27,545,715
2019.05.09 10,665.14 -283.64 상승2.59 6,340,355 113,997 26,832,119
2019.05.10 10,706.28 41.14 상승0.39 3,561,603 90,557 26,935,634
2019.05.13 10,409.49 -296.79 상승2.77 4,692,225 103,145 26,188,948
2019.05.14 10,310.12 -99.37 상승0.95 4,384,405 87,288 25,938,946
2019.05.15 10,253.14 -56.98 상승0.55 3,436,687 87,400 25,795,589
2019.05.16 10,181.32 -71.82 상승0.70 4,001,972 103,025 25,614,888
2019.05.17 10,114.57 -66.75 상승0.66 3,890,009 74,731 25,446,953
2019.05.20 10,183.20 68.63 상승0.68 2,476,409 51,430 25,619,611
2019.05.21 10,186.70 3.50 상승0.03 2,698,980 59,820 25,628,419
2019.05.22 10,160.90 -25.80 상승0.25 3,334,416 77,219 25,563,522
2019.05.23 10,149.40 -11.50 상승0.11 2,243,887 43,850 25,534,593
2019.05.24 10,199.43 50.03 상승0.49 3,217,376 57,269 25,660,456
2019.05.27 10,206.19 6.76 상승0.07 1,794,575 44,505 25,677,473
2019.05.28 10,158.48 -47.71 상승0.47 5,473,890 120,188 25,557,437
2019.05.29 9,986.65 -171.83 상승1.69 8,481,760 84,579 25,125,138
2019.05.30 10,053.14 66.49 상승0.67 3,186,314 58,726 25,292,403
2019.05.31 10,076.33 23.19 상승0.23 3,223,342 70,478 25,350,750
2019.06.03 10,291.31 214.98 상승2.13 3,714,621 78,846 25,891,625
2019.06.04 10,284.25 -7.06 상승0.07 2,721,073 49,656 25,873,859
2019.06.05 10,080.39 -203.86 상승1.98 3,199,228 63,143 25,360,954
2019.06.07 10,019.93 -60.46 상승0.60 2,982,991 70,924 25,208,859
2019.06.10 10,209.18 189.25 상승1.89 2,833,653 58,266 25,684,992
2019.06.11 10,197.76 -11.42 상승0.11 2,759,814 56,357 25,656,254
2019.06.12 10,220.12 22.36 상승0.22 2,253,090 53,702 25,712,511
2019.06.13 10,141.30 -78.82 상승0.77 4,556,269 103,486 25,514,200
2019.06.14 10,135.24 -6.06 상승0.06 4,061,898 67,623 50,281,773
2019.06.17 10,106.88 -28.36 상승0.28 2,635,635 48,020 50,141,089
2019.06.18 10,112.79 5.91 상승0.06 2,954,875 74,292 50,170,414
2019.06.19 10,120.10 7.31 상승0.07 3,447,655 64,013 50,206,665
2019.06.20 10,065.44 -54.66 상승0.54 3,702,061 61,539 49,935,488
2019.06.21 10,084.93 19.49 상승0.19 3,432,847 73,774 50,032,171
2019.06.24 10,132.02 47.09 상승0.47 2,060,240 45,647 50,265,788
2019.06.25 10,077.65 -54.37 상승0.54 3,493,645 70,888 49,996,063
2019.06.26 10,093.58 15.93 상승0.16 2,543,913 56,584 50,075,120
2019.06.27 10,098.73 5.15 상승0.05 2,547,186 63,134 50,100,668
2019.06.28 10,002.63 -96.10 상승0.95 1,691,653 42,811 49,623,898
2019.07.01 10,016.23 13.60 상승0.14 1,588,222 34,482 49,691,369
2019.07.02 9,920.98 -95.25 상승0.95 3,896,146 73,545 49,218,809
2019.07.03 9,670.90 -250.08 상승2.52 4,771,436 81,422 47,978,135
2019.07.04 9,676.21 5.31 상승0.05 3,217,984 69,341 48,004,505
2019.07.05 9,657.48 -18.73 상승0.19 2,549,851 61,820 47,911,552
2019.07.08 9,602.81 -54.67 상승0.57 3,758,310 57,859 47,640,348
2019.07.09 9,504.38 -98.43 상승1.03 2,946,069 63,977 47,152,029
2019.07.10 9,504.43 0.05 0.0 2,678,698 64,513 47,152,283
2019.07.11 9,509.41 4.98 상승0.05 3,073,683 71,375 47,176,972
2019.07.12 9,512.93 3.52 상승0.04 2,187,581 51,629 47,194,456
2019.07.15 9,478.83 -34.10 상승0.36 1,793,379 41,469 47,025,293
2019.07.16 9,496.94 18.11 상승0.19 5,808,601 68,427 47,115,140
2019.07.17 9,456.87 -40.07 상승0.42 4,120,098 54,134 23,717,570