• 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
2019.04.17 822.77 -3.37 상승0.41 7,481,720 124,628 36,811,547
2019.04.18 816.99 -5.78 상승0.70 9,987,004 142,061 36,552,806
2019.04.19 818.23 1.24 상승0.15 5,933,035 99,627 36,608,423
2019.04.22 819.02 0.79 상승0.10 7,191,722 93,166 36,643,539
2019.04.23 818.08 -0.94 상승0.11 7,185,010 108,615 36,601,526
2019.04.24 816.58 -1.50 상승0.18 9,476,928 168,263 36,534,476
2019.04.25 814.28 -2.30 상승0.28 7,808,326 122,831 36,431,536
2019.04.26 812.81 -1.47 상승0.18 7,956,332 154,700 36,365,816
2019.04.29 820.54 7.73 상승0.95 7,197,712 138,631 36,711,525
2019.04.30 815.90 -4.64 상승0.57 7,473,476 127,782 36,503,925
2019.05.02 819.91 4.01 상승0.49 10,623,212 255,946 36,683,503
2019.05.03 824.25 4.34 상승0.53 9,415,551 241,936 36,877,766
2019.05.07 826.97 2.72 상승0.33 9,059,352 209,037 36,999,386
2019.05.08 838.14 11.17 상승1.35 12,411,317 319,370 37,499,182
2019.05.09 828.44 -9.70 상승1.16 15,161,305 273,033 37,065,069
2019.05.10 832.25 3.81 상승0.46 10,047,519 187,432 37,235,660
2019.05.13 825.03 -7.22 상승0.87 8,400,139 140,796 36,912,630
2019.05.14 822.83 -2.20 상승0.27 8,199,296 162,461 36,813,957
2019.05.15 815.91 -6.92 상승0.84 14,002,218 203,754 36,504,538
2019.05.16 810.88 -5.03 상승0.62 9,180,415 156,463 36,279,232
2019.05.17 806.49 -4.39 상승0.54 5,926,341 111,625 36,082,839
2019.05.20 807.06 0.57 상승0.07 8,672,849 159,172 36,108,677
2019.05.21 797.29 -9.77 상승1.21 8,859,245 150,669 35,671,202
2019.05.22 793.22 -4.07 상승0.51 7,025,154 118,652 35,489,279
2019.05.23 783.22 -10.00 상승1.26 12,584,780 204,177 35,041,689
2019.05.24 789.00 5.78 상승0.74 8,236,116 141,282 35,300,597
2019.05.27 787.94 -1.06 상승0.13 7,776,339 118,430 35,253,043
2019.05.28 787.71 -0.23 상승0.03 12,641,515 300,813 35,242,790
2019.05.29 784.04 -3.67 상승0.47 15,363,955 152,423 35,078,696
2019.05.30 786.92 2.88 상승0.37 8,537,418 119,681 35,207,558
2019.05.31 792.67 5.75 상승0.73 10,467,455 197,339 35,464,809
2019.06.03 794.90 2.23 상승0.28 8,497,605 165,104 35,564,333
2019.06.04 800.41 5.51 상승0.69 8,077,053 174,203 35,811,093
2019.06.05 802.57 2.16 상승0.27 8,568,353 130,611 35,907,540
2019.06.07 798.21 -4.36 상승0.54 8,995,860 125,299 35,712,535
2019.06.10 795.24 -2.97 상승0.37 10,118,301 143,251 35,579,527
2019.06.11 804.52 9.28 상승1.17 11,249,186 160,387 35,994,704
2019.06.12 809.51 4.99 상승0.62 10,259,697 127,768 36,218,168
2019.06.13 811.13 1.62 상승0.20 10,215,739 182,522 36,290,773
2019.06.14 807.43 -3.70 상승0.46 7,062,100 109,780 61,057,727
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