• 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
2019.06.17 807.08 -0.35 상승0.04 7,401,396 106,323 61,031,701
2019.06.18 809.86 2.78 상승0.34 6,063,469 120,819 61,241,865
2019.06.19 811.12 1.26 상승0.16 6,912,383 106,795 61,337,168
2019.06.20 812.03 0.91 상승0.11 6,704,401 99,630 61,405,981
2019.06.21 813.81 1.78 상승0.22 10,610,302 129,777 61,540,306
2019.06.24 812.31 -1.50 상승0.18 11,444,351 86,044 61,427,006
2019.06.25 805.11 -7.20 상승0.89 8,665,239 105,235 60,882,794
2019.06.26 806.11 1.00 상승0.12 5,727,332 78,792 60,957,963
2019.06.27 803.76 -2.35 상승0.29 6,534,752 104,382 60,780,733
2019.06.28 803.32 -0.44 상승0.06 6,485,646 99,181 60,747,222
2019.07.01 800.80 -2.52 상승0.31 12,952,458 120,648 60,556,920
2019.07.02 805.71 4.91 상승0.61 5,686,449 99,046 60,927,771
2019.07.03 805.18 -0.53 상승0.07 7,195,118 103,136 60,887,647
2019.07.04 809.14 3.96 상승0.49 6,480,814 104,474 61,187,462
2019.07.05 813.03 3.89 상승0.48 5,316,311 88,338 61,481,248
2019.07.08 805.54 -7.49 상승0.92 7,181,661 133,822 60,914,872
2019.07.09 792.04 -13.50 상승1.68 6,259,512 105,013 59,894,316
2019.07.10 788.59 -3.45 상승0.44 4,933,932 104,035 59,633,482
2019.07.11 791.17 2.58 상승0.33 5,801,456 121,806 59,828,787
2019.07.12 801.42 10.25 상승1.30 5,523,685 104,547 60,603,794
2019.07.15 801.88 0.46 상승0.06 5,451,619 79,392 60,638,457
2019.07.16 801.69 -0.19 상승0.02 4,795,876 90,471 60,623,975
2019.07.17 798.94 -2.75 상승0.34 6,230,194 86,566 35,228,788
2019.07.18 799.74 0.80 상승0.10 4,867,386 74,093 35,263,835
2019.07.19 803.76 4.02 상승0.50 5,671,293 108,865 35,441,122
2019.07.22 800.49 -3.27 상승0.41 5,586,389 80,201 35,296,751
2019.07.23 807.59 7.10 상승0.89 9,443,219 196,247 35,609,978
2019.07.24 798.49 -9.10 상승1.13 6,370,042 124,836 35,208,736
2019.07.25 793.48 -5.01 상승0.63 7,209,706 159,878 34,987,643
2019.07.26 789.13 -4.35 상승0.55 7,270,399 147,584 34,795,938
2019.07.29 790.01 0.88 상승0.11 8,742,584 119,678 34,834,714
2019.07.30 790.26 0.25 상승0.03 7,967,611 84,743 34,846,008
2019.07.31 796.23 5.97 상승0.76 6,790,118 135,424 35,109,237
2019.08.01 779.50 -16.73 상승2.10 8,060,127 133,157 34,371,594
2019.08.02 793.27 13.77 상승1.77 7,998,171 181,045 34,978,450
2019.08.05 792.03 -1.24 상승0.16 13,609,813 197,696 34,924,063
2019.08.06 779.68 -12.35 상승1.56 14,625,270 175,685 34,379,138
2019.08.07 771.32 -8.36 상승1.07 8,864,962 139,501 34,010,595
2019.08.08 755.93 -15.39 상승1.99 11,821,914 242,329 33,332,197
2019.08.09 757.76 1.83 상승0.24 11,839,708 132,286 33,412,792
2019.08.12 756.11 -1.65 상승0.22 6,395,877 105,814 33,340,124
2019.08.13 747.53 -8.58 상승1.13 6,482,582 123,026 32,961,761
2019.08.14 750.08 2.55 상승0.34 7,844,951 110,567 33,074,283
2019.08.16 735.33 -14.75 상승1.97 8,591,055 166,010 32,423,751
2019.08.19 747.44 12.11 상승1.65 5,744,632 98,498 32,957,696
2019.08.20 751.21 3.77 상승0.51 5,688,711 88,276 33,124,170
2019.08.21 759.53 8.32 상승1.11 10,452,348 101,452 33,490,798
2019.08.22 758.58 -0.95 상승0.13 28,400,868 184,364 33,448,857
2019.08.23 754.56 -4.02 상승0.53 10,068,344 89,220 33,271,646
2019.08.26 747.94 -6.62 상승0.88 9,261,191 82,394 32,979,637
2019.08.27 751.09 3.15 상승0.42 9,779,210 118,295 33,118,498
2019.08.28 755.68 4.59 상승0.61 8,294,558 98,468 33,321,128
2019.08.29 761.26 5.58 상승0.74 7,745,935 107,310 33,567,272
2019.08.30 762.60 1.34 상승0.18 6,931,121 115,355 33,644,023
2019.09.02 762.54 -0.06 상승0.01 5,549,286 75,940 33,641,566
2019.09.03 761.04 -1.50 상승0.20 6,339,968 79,603 33,575,100
2019.09.04 764.01 2.97 상승0.39 7,448,250 122,890 33,706,153
2019.09.05 756.54 -7.47 상승0.98 6,781,414 135,989 33,376,897
2019.09.06 756.49 -0.05 상승0.01 68,860,954 135,497 33,374,612
2019.09.09 755.89 -0.60 상승0.08 12,523,324 94,873 33,348,274
2019.09.10 765.53 9.64 상승1.27 8,882,940 122,184 33,773,200
2019.09.11 767.91 2.38 상승0.31 11,635,788 199,645 33,878,154
2019.09.16 769.44 1.53 상승0.20 8,377,981 244,970 33,945,748