• 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
2019.06.17 767.06 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
2019.07.18 755.37 0.71 상승0.09 3,646,086 43,821 23,522,051
2019.07.19 756.18 0.81 상승0.11 4,249,743 71,787 23,547,236
2019.07.22 750.18 -6.00 상승0.79 4,462,614 52,259 23,360,524
2019.07.23 746.28 -3.90 상승0.52 5,471,063 87,346 23,238,809
2019.07.24 739.81 -6.47 상승0.87 4,135,760 63,552 23,037,454
2019.07.25 727.89 -11.92 상승1.61 4,967,758 98,519 22,666,178
2019.07.26 720.71 -7.18 상승0.99 4,606,769 76,262 22,442,813
2019.07.29 720.01 -0.70 상승0.10 6,285,925 54,769 22,420,832
2019.07.30 722.57 2.56 상승0.36 6,526,299 45,099 22,500,786
2019.07.31 727.06 4.49 상승0.62 4,960,604 85,233 22,640,358
2019.08.01 716.83 -10.23 상승1.41 5,935,691 75,980 22,321,926
2019.08.02 733.53 16.70 상승2.33 5,895,219 121,686 22,841,906
2019.08.05 737.40 3.87 상승0.53 11,473,821 141,815 22,962,368
2019.08.06 726.03 -11.37 상승1.54 12,051,839 111,614 22,608,392
2019.08.07 714.02 -12.01 상승1.65 6,985,001 91,713 22,234,379
2019.08.08 702.78 -11.24 상승1.57 8,358,718 149,557 21,884,397
2019.08.09 706.76 3.98 상승0.57 10,292,760 92,359 22,008,192
2019.08.12 704.15 -2.61 상승0.37 5,083,037 69,105 21,927,071
2019.08.13 696.41 -7.74 상승1.10 5,196,801 88,918 21,685,883
2019.08.14 698.68 2.27 상승0.33 6,638,117 80,032 21,756,723
2019.08.16 684.42 -14.26 상승2.04 6,519,575 111,142 21,312,617
2019.08.19 689.69 5.27 상승0.77 3,744,961 58,993 21,476,844
2019.08.20 694.17 4.48 상승0.65 4,426,687 57,880 21,616,378
2019.08.21 704.92 10.75 상승1.55 9,486,950 78,516 21,950,984
2019.08.22 701.84 -3.08 상승0.44 26,612,785 138,997 21,855,218
2019.08.23 699.94 -1.90 상승0.27 9,124,173 66,383 21,796,071
2019.08.26 696.16 -3.78 상승0.54 8,297,209 59,170 21,678,253
2019.08.27 700.16 4.00 상승0.57 8,385,924 81,435 21,802,847
2019.08.28 704.25 4.09 상승0.58 7,098,871 68,084 21,930,199
2019.08.29 710.37 6.12 상승0.87 6,502,994 74,854 22,120,763
2019.08.30 710.54 0.17 상승0.02 5,659,118 82,445 22,143,880
2019.09.02 711.08 0.54 상승0.08 3,962,682 37,020 22,160,596
2019.09.03 711.48 0.40 상승0.06 5,020,636 48,985 22,173,184
2019.09.04 714.11 2.63 상승0.37 5,415,678 72,365 22,255,308
2019.09.05 707.47 -6.64 상승0.93 4,921,820 89,910 22,048,082
2019.09.06 707.29 -0.18 상승0.03 67,502,713 107,514 22,042,549
2019.09.09 707.03 -0.26 상승0.04 11,231,821 63,891 22,034,575
2019.09.10 715.93 8.90 상승1.26 7,609,122 89,287 22,311,750
2019.09.11 714.79 -1.14 상승0.16 9,143,115 133,422 22,276,304
2019.09.16 715.15 0.36 상승0.05 6,444,352 190,425 22,287,711