• 제로인지수
  • 섹터지수

  • 개요
  • 성과
  • 위험
  • 종목분석
  • 일별시세

개요

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

(2019.07.19, 단위 : 억원, %)

일별시세
일자 종가 대비 등락률 거래량 거래대금 시가총액
2019.04.19 162.01 -0.90 상승0.55 8,384,004 24,126 1,672,882
2019.04.22 162.47 0.46 상승0.28 5,976,445 16,422 1,677,599
2019.04.23 167.18 4.71 상승2.90 23,266,952 75,011 1,726,285
2019.04.24 170.29 3.11 상승1.86 14,752,977 45,540 1,758,383
2019.04.25 168.99 -1.30 상승0.77 9,376,343 26,669 1,744,917
2019.04.26 165.70 -3.29 상승1.95 7,084,766 17,047 1,710,975
2019.04.29 166.88 1.18 상승0.71 3,349,465 9,677 1,723,110
2019.04.30 166.85 -0.03 상승0.01 3,697,404 11,765 1,722,882
2019.05.02 167.49 0.64 상승0.38 4,324,340 11,185 1,729,439
2019.05.03 167.70 0.21 상승0.12 13,019,451 44,534 1,731,595
2019.05.07 167.43 -0.27 상승0.16 11,041,735 36,993 1,728,804
2019.05.08 166.66 -0.77 상승0.46 5,856,479 18,790 1,720,826
2019.05.09 163.87 -2.79 상승1.67 20,349,529 68,578 1,692,017
2019.05.10 163.11 -0.76 상승0.46 13,818,372 42,066 1,684,225
2019.05.13 163.97 0.86 상승0.53 70,889,297 262,484 1,693,105
2019.05.14 166.66 2.69 상승1.64 59,129,349 225,511 1,720,859
2019.05.15 166.24 -0.42 상승0.25 27,731,142 91,376 1,716,565
2019.05.16 166.39 0.15 상승0.09 50,082,366 218,336 1,718,124
2019.05.17 165.16 -1.23 상승0.74 20,015,930 77,534 1,705,415
2019.05.20 165.93 0.77 상승0.46 14,174,442 57,877 1,713,299
2019.05.21 165.24 -0.69 상승0.41 8,280,316 31,466 1,706,226
2019.05.22 164.97 -0.27 상승0.16 8,324,853 32,302 1,703,437
2019.05.23 164.93 -0.04 상승0.02 11,411,525 46,163 1,703,031
2019.05.24 164.83 -0.10 상승0.06 13,694,276 51,798 1,701,957
2019.05.27 167.40 2.57 상승1.56 19,129,763 69,814 1,728,462
2019.05.28 166.72 -0.68 상승0.40 7,931,638 29,807 1,721,501
2019.05.29 164.30 -2.42 상승1.45 6,802,706 20,723 1,696,527
2019.05.30 165.65 1.35 상승0.82 5,717,567 21,541 1,710,436
2019.05.31 165.07 -0.58 상승0.35 7,525,101 24,427 1,704,498
2019.06.03 165.39 0.32 상승0.19 4,814,700 17,877 1,707,793
2019.06.04 165.44 0.05 상승0.03 6,101,804 21,162 1,708,306
2019.06.05 166.69 1.25 상승0.75 6,324,934 17,189 1,721,170
2019.06.07 166.97 0.28 상승0.17 4,554,379 13,055 1,724,023
2019.06.10 169.59 2.62 상승1.57 13,647,134 22,402 1,751,141
2019.06.11 171.43 1.84 상승1.08 23,810,129 37,396 1,770,124
2019.06.12 171.60 0.17 상승0.10 10,779,798 22,273 1,771,849
2019.06.13 173.39 1.79 상승1.05 6,346,258 21,952 1,790,393
2019.06.14 171.55 -1.84 상승1.06 11,063,250 37,452 6,476,847
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