• 제로인지수
  • 섹터지수

  • 개요
  • 성과
  • 위험
  • 종목분석
  • 일별시세

개요

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

(2019.09.20, 단위 : 억원, %)

일별시세
일자 종가 대비 등락률 거래량 거래대금 시가총액
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
2019.07.18 9,338.36 -118.51 상승1.25 3,846,634 72,095 23,420,359
2019.07.19 9,591.29 252.93 상승2.71 2,989,958 73,895 24,054,686
2019.07.22 9,477.66 -113.63 상승1.18 1,964,942 45,596 23,769,707
2019.07.23 9,495.79 18.13 상승0.19 2,576,185 54,607 23,815,195
2019.07.24 9,412.52 -83.27 상승0.88 3,411,301 55,145 23,606,349
2019.07.25 9,328.85 -83.67 상승0.89 3,785,010 58,237 23,396,498
2019.07.26 9,395.24 66.39 상승0.71 4,563,930 69,964 23,563,004
2019.07.29 9,338.56 -56.68 상승0.60 4,717,041 65,137 23,420,851
2019.07.30 9,252.54 -86.02 상승0.92 2,536,096 40,134 23,205,130
2019.07.31 9,376.25 123.71 상승1.34 4,609,084 85,081 23,515,390
2019.08.01 9,316.85 -59.40 상승0.63 2,912,381 60,416 23,366,415
2019.08.02 9,088.55 -228.30 상승2.45 3,927,561 82,997 22,793,845
2019.08.05 8,949.22 -139.33 상승1.53 5,452,940 79,158 22,444,398
2019.08.06 8,869.08 -80.14 상승0.90 7,285,804 99,505 22,243,422
2019.08.07 8,589.69 -279.39 상승3.15 4,551,879 102,772 21,542,704
2019.08.08 8,747.64 157.95 상승1.84 4,583,154 94,363 21,938,843
2019.08.09 8,662.81 -84.83 상승0.97 4,664,123 67,706 21,726,084
2019.08.12 8,320.97 -341.84 상승3.95 4,162,581 100,795 20,868,774
2019.08.13 8,288.26 -32.71 상승0.39 4,616,179 101,184 20,786,745
2019.08.14 8,143.95 -144.31 상승1.74 4,178,856 140,000 20,424,818
2019.08.16 8,085.74 -58.21 상승0.71 5,346,426 77,748 20,278,809
2019.08.19 8,221.99 136.25 상승1.69 4,370,851 71,642 20,620,519
2019.08.20 8,191.81 -30.18 상승0.37 4,834,078 75,227 20,544,848
2019.08.21 8,238.93 47.12 상승0.58 2,724,333 55,104 20,663,019
2019.08.22 8,280.68 41.75 상승0.51 3,720,786 59,671 20,767,710
2019.08.23 8,203.95 -76.73 상승0.93 5,550,566 64,199 20,575,297
2019.08.26 8,139.64 -64.31 상승0.78 3,347,236 51,535 20,414,010
2019.08.27 8,135.96 -3.68 상승0.05 6,787,954 85,811 20,404,778
2019.08.28 8,199.87 63.91 상승0.79 2,676,549 50,901 20,565,048
2019.08.29 8,192.00 -7.87 상승0.10 2,747,138 49,569 20,545,324
2019.08.30 8,350.50 158.50 상승1.93 4,460,430 88,882 20,942,827
2019.09.02 8,326.12 -24.38 상승0.29 2,888,835 37,869 20,881,687
2019.09.03 8,252.17 -73.95 상승0.89 14,430,725 77,835 20,696,218
2019.09.04 8,293.97 41.80 상승0.51 9,145,087 71,793 20,801,045
2019.09.05 8,350.59 56.62 상승0.68 6,193,390 67,597 20,943,057
2019.09.06 8,297.27 -53.32 상승0.64 4,617,624 56,336 20,809,335
2019.09.09 8,394.37 97.10 상승1.17 3,887,668 63,600 21,052,854
2019.09.10 8,566.78 172.41 상승2.05 4,580,094 97,200 21,485,243
2019.09.11 8,647.13 80.35 상승0.94 7,088,623 121,760 21,686,763
2019.09.16 8,768.41 121.28 상승1.40 6,513,548 90,873 21,990,941
2019.09.17 8,709.92 -58.49 상승0.67 3,614,711 64,309 21,844,240
2019.09.18 8,779.10 69.18 상승0.79 4,163,799 61,198 22,017,753
2019.09.19 8,622.50 -156.60 상승1.78 3,748,303 69,623 21,624,992
2019.09.20 8,627.21 4.71 상승0.05 4,371,735 100,551 21,636,822