• 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
2019.04.17 741.94 -0.49 상승0.07 5,051,677 59,769 23,474,280
2019.04.18 734.67 -7.27 상승0.98 7,760,535 79,689 23,244,297
2019.04.19 734.95 0.28 상승0.04 4,048,336 44,417 23,253,358
2019.04.22 735.54 0.59 상승0.08 5,114,173 48,710 23,271,948
2019.04.23 734.12 -1.42 상승0.19 4,808,387 45,740 23,227,065
2019.04.24 739.42 5.30 상승0.72 6,312,519 86,895 23,394,838
2019.04.25 741.28 1.86 상승0.25 5,737,243 66,651 23,453,678
2019.04.26 738.52 -2.76 상승0.37 4,965,937 74,718 23,366,165
2019.04.29 739.58 1.06 상승0.14 4,127,347 58,526 23,399,608
2019.04.30 737.82 -1.76 상승0.24 5,586,856 75,826 23,344,087
2019.05.02 750.28 12.46 상승1.69 7,189,823 139,265 23,738,176
2019.05.03 760.69 10.41 상승1.39 6,263,775 144,356 24,067,531
2019.05.07 764.03 3.34 상승0.44 7,274,435 158,100 24,173,229
2019.05.08 781.49 17.46 상승2.29 10,820,701 275,940 24,725,817
2019.05.09 776.90 -4.59 상승0.59 12,121,850 191,849 24,580,411
2019.05.10 779.43 2.53 상승0.33 7,956,478 131,019 24,660,678
2019.05.13 773.57 -5.86 상승0.75 6,211,798 81,133 24,475,287
2019.05.14 771.57 -2.00 상승0.26 5,850,572 96,089 24,411,936
2019.05.15 768.49 -3.08 상승0.40 10,271,576 104,291 24,314,409
2019.05.16 767.46 -1.03 상승0.13 6,231,030 87,050 24,281,736
2019.05.17 764.65 -2.81 상승0.37 3,721,261 56,839 24,192,864
2019.05.20 766.58 1.93 상승0.25 6,484,383 103,250 24,253,990
2019.05.21 756.79 -9.79 상승1.28 6,707,378 94,086 23,944,173
2019.05.22 750.46 -6.33 상승0.84 5,344,097 75,252 23,744,088
2019.05.23 736.72 -13.74 상승1.83 10,707,012 156,185 23,309,237
2019.05.24 742.46 5.74 상승0.78 5,378,176 78,172 23,490,902
2019.05.27 745.99 3.53 상승0.47 6,063,875 77,416 23,602,429
2019.05.28 745.29 -0.70 상승0.09 10,267,572 236,604 23,580,444
2019.05.29 743.88 -1.41 상승0.19 13,143,721 99,090 23,535,665
2019.05.30 744.72 0.84 상승0.11 7,143,695 85,065 23,562,499
2019.05.31 741.20 -3.52 상승0.47 6,730,877 97,806 23,450,981
2019.06.03 738.17 -3.03 상승0.41 5,126,536 74,477 23,355,187
2019.06.04 751.61 13.44 상승1.82 5,823,258 111,902 23,780,233
2019.06.05 758.92 7.31 상승0.97 6,392,354 76,058 24,011,587
2019.06.07 751.91 -7.01 상승0.92 7,384,808 85,832 23,789,778
2019.06.10 750.27 -1.64 상승0.22 8,026,306 88,829 23,737,904
2019.06.11 752.69 2.42 상승0.32 8,533,026 88,070 23,814,580
2019.06.12 758.85 6.16 상승0.82 8,093,253 76,707 24,009,337
2019.06.13 763.16 4.31 상승0.57 7,739,188 115,508 24,145,683
2019.06.14 763.68 0.52 상승0.07 4,864,324 52,942 35,869,505
2019.06.17 767.06 3.38 상승0.44 5,873,103 66,339 36,028,514
2019.06.18 770.69 3.63 상승0.47 4,798,078 91,953 36,199,036
2019.06.19 770.25 -0.44 상승0.06 5,145,652 60,976 36,178,021
2019.06.20 767.09 -3.16 상승0.41 5,357,791 66,243 36,029,680
2019.06.21 768.40 1.31 상승0.17 8,350,119 71,775 36,091,427
2019.06.24 765.11 -3.29 상승0.43 9,298,975 47,512 35,936,937
2019.06.25 762.83 -2.28 상승0.30 6,333,309 56,277 35,829,847
2019.06.26 762.19 -0.64 상승0.08 4,057,164 47,246 35,799,707
2019.06.27 759.30 -2.89 상승0.38 4,821,699 66,240 35,663,893
2019.06.28 761.50 2.20 상승0.29 5,242,352 68,055 35,767,185
2019.07.01 759.84 -1.66 상승0.22 11,375,250 81,011 35,689,032
2019.07.02 766.85 7.01 상승0.92 3,813,864 48,128 36,018,577
2019.07.03 757.74 -9.11 상승1.19 5,118,779 49,431 35,590,442
2019.07.04 763.97 6.23 상승0.82 4,894,917 59,238 35,883,417
2019.07.05 764.75 0.78 상승0.10 3,854,852 47,932 35,919,756
2019.07.08 756.16 -8.59 상승1.12 4,785,906 70,904 35,516,603
2019.07.09 743.62 -12.54 상승1.66 4,782,239 68,451 34,927,248
2019.07.10 742.01 -1.61 상승0.22 3,551,668 68,173 34,852,011
2019.07.11 743.48 1.47 상승0.20 3,968,600 73,672 34,920,950
2019.07.12 758.43 14.95 상승2.01 4,422,353 74,878 35,622,905
2019.07.15 758.47 0.04 상승0.01 4,353,645 48,498 35,625,105
2019.07.16 755.51 -2.96 상승0.39 3,680,716 59,990 35,485,876
2019.07.17 754.66 -0.85 상승0.11 4,850,761 54,303 23,499,766