• 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
2019.06.17 171.37 -0.18 상승0.11 14,940,026 42,654 6,469,996
2019.06.18 169.36 -2.01 상승1.18 8,442,200 27,688 6,393,970
2019.06.19 171.16 1.80 상승1.07 6,864,032 16,447 6,462,106
2019.06.20 172.12 0.96 상승0.56 10,351,374 28,860 6,498,429
2019.06.21 171.00 -1.12 상승0.65 14,612,033 29,828 6,456,039
2019.06.24 171.11 0.11 상승0.07 51,515,619 57,032 6,460,269
2019.06.25 171.87 0.76 상승0.44 96,159,795 355,845 6,488,955
2019.06.26 175.17 3.30 상승1.92 55,228,279 218,855 6,613,330
2019.06.27 173.61 -1.56 상승0.89 22,512,681 81,030 6,554,539
2019.06.28 171.03 -2.58 상승1.49 13,833,681 34,417 6,456,953
2019.07.01 169.65 -1.38 상승0.81 7,900,615 23,550 6,404,812
2019.07.02 168.93 -0.72 상승0.42 8,409,425 27,141 6,377,960
2019.07.03 167.50 -1.43 상승0.85 8,319,094 25,515 6,323,781
2019.07.04 167.16 -0.34 상승0.20 6,340,476 16,557 6,310,926
2019.07.05 167.32 0.16 상승0.10 6,067,524 15,852 6,317,178
2019.07.08 162.15 -5.17 상승3.09 13,251,097 46,634 6,121,843
2019.07.09 161.47 -0.68 상승0.42 12,190,150 39,769 6,096,170
2019.07.10 164.24 2.77 상승1.71 8,297,614 31,410 6,200,575
2019.07.11 165.70 1.46 상승0.89 6,426,057 23,770 6,255,840
2019.07.12 164.03 -1.67 상승1.00 6,025,651 17,714 6,192,957
2019.07.15 162.01 -2.02 상승1.23 8,026,848 19,979 6,116,604
2019.07.16 161.44 -0.57 상승0.35 4,953,208 14,656 6,095,090
2019.07.17 161.85 0.41 상승0.25 6,947,151 18,635 1,632,469
2019.07.18 161.17 -0.68 상승0.42 4,754,530 16,095 1,625,683
2019.07.19 161.49 0.32 상승0.20 3,530,957 11,541 1,628,889
2019.07.22 162.06 0.57 상승0.35 3,233,026 7,433 1,634,588
2019.07.23 160.95 -1.11 상승0.68 3,986,035 11,078 1,623,428
2019.07.24 159.31 -1.64 상승1.02 7,122,149 31,047 1,606,904
2019.07.25 158.90 -0.41 상승0.26 8,254,500 26,058 1,602,744
2019.07.26 156.37 -2.53 상승1.59 5,899,146 13,376 1,577,255
2019.07.29 154.68 -1.69 상승1.08 28,781,785 160,436 1,560,224
2019.07.30 155.41 0.73 상승0.47 11,929,580 61,550 1,567,582
2019.07.31 157.48 2.07 상승1.33 10,191,193 54,618 1,588,409
2019.08.01 155.18 -2.30 상승1.46 7,423,805 32,140 1,565,225
2019.08.02 154.67 -0.51 상승0.33 8,126,528 38,716 1,560,087
2019.08.05 150.71 -3.96 상승2.56 17,939,529 64,918 1,520,118
2019.08.06 149.11 -1.60 상승1.06 19,225,400 59,084 1,503,965
2019.08.07 149.00 -0.11 상승0.07 8,721,127 28,416 1,502,925
2019.08.08 150.47 1.47 상승0.99 8,582,817 36,487 1,517,742
2019.08.09 150.41 -0.06 상승0.04 8,823,080 29,796 1,517,074
2019.08.12 150.31 -0.10 상승0.06 5,989,732 23,949 1,516,121
2019.08.13 148.15 -2.16 상승1.44 4,887,600 18,293 1,491,960
2019.08.14 147.63 -0.52 상승0.36 11,035,033 59,857 1,486,661
2019.08.16 146.17 -1.46 상승0.99 5,348,923 22,511 1,471,958
2019.08.19 146.00 -0.17 상승0.11 5,758,148 16,292 1,470,265
2019.08.20 147.11 1.11 상승0.76 3,703,139 11,191 1,481,422
2019.08.21 147.81 0.70 상승0.48 4,675,029 14,058 1,488,511
2019.08.22 147.26 -0.55 상승0.38 3,510,701 10,250 1,482,906
2019.08.23 145.57 -1.69 상승1.15 4,573,943 16,769 1,465,884
2019.08.26 144.31 -1.26 상승0.86 7,401,951 20,893 1,453,208
2019.08.27 143.22 -1.09 상승0.76 5,270,051 25,695 1,442,225
2019.08.28 145.18 1.96 상승1.37 4,239,815 19,210 1,461,981
2019.08.29 144.84 -0.34 상승0.23 3,581,233 11,910 1,458,560
2019.08.30 147.21 2.37 상승1.64 3,195,255 10,610 1,482,476
2019.09.02 148.51 1.30 상승0.88 3,654,556 9,052 1,495,494
2019.09.03 149.03 0.52 상승0.35 9,379,030 22,514 1,500,726
2019.09.04 149.59 0.56 상승0.38 3,162,096 9,537 1,506,429
2019.09.05 148.61 -0.98 상승0.66 2,832,830 8,475 1,496,564
2019.09.06 149.66 1.05 상승0.70 7,719,055 21,333 1,507,106
2019.09.09 149.24 -0.42 상승0.28 5,541,627 15,186 1,502,927
2019.09.10 151.14 1.90 상승1.27 2,972,346 8,839 1,522,022
2019.09.11 153.25 2.11 상승1.40 3,145,006 10,868 1,543,276
2019.09.16 153.63 0.38 상승0.25 5,954,714 17,102 1,547,131