• 제로인지수
  • 섹터지수

  • 개요
  • 성과
  • 위험
  • 종목분석
  • 일별시세

개요

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

(2019.12.13, 단위 : 억원, %)

일별시세
일자 종가 대비 등락률 거래량 거래대금 시가총액
2019.09.16 1,388.11 6.69 상승0.48 1,933,629 54,545 11,658,038
2019.09.17 1,397.91 9.80 상승0.71 3,451,982 88,354 11,740,358
2019.09.18 1,388.81 -9.10 상승0.65 2,153,092 54,461 11,663,965
2019.09.19 1,391.17 2.36 상승0.17 1,736,905 45,373 11,683,713
2019.09.20 1,396.49 5.32 상승0.38 1,591,312 42,407 11,728,399
2019.09.23 1,429.21 32.72 상승2.34 3,383,951 87,758 12,003,201
2019.09.24 1,444.77 15.56 상승1.09 2,178,882 58,648 12,133,898
2019.09.25 1,429.01 -15.76 상승1.09 2,739,887 72,440 12,001,561
2019.09.26 1,415.19 -13.82 상승0.97 1,654,791 44,628 11,885,479
2019.09.27 1,391.80 -23.39 상승1.65 1,349,801 37,165 11,689,033
2019.09.30 1,399.12 7.32 상승0.53 1,201,649 30,299 11,750,486
2019.10.01 1,410.78 11.66 상승0.83 1,093,078 29,371 11,848,425
2019.10.02 1,377.70 -33.08 상승2.34 1,937,778 51,276 11,570,592
2019.10.04 1,369.53 -8.17 상승0.59 1,401,354 37,605 11,501,971
2019.10.07 1,367.67 -1.86 상승0.14 1,097,130 29,142 11,486,348
2019.10.08 1,378.76 11.09 상승0.81 1,178,246 31,179 11,579,501
2019.10.10 1,377.09 -1.67 상승0.12 2,552,182 69,367 11,565,472
2019.10.11 1,367.47 -9.62 상승0.70 1,419,292 37,320 11,484,691
2019.10.14 1,387.56 20.09 상승1.47 1,215,814 31,741 11,653,458
2019.10.15 1,396.86 9.30 상승0.67 1,229,942 32,937 11,731,566
2019.10.16 1,405.37 8.51 상승0.61 1,411,709 35,981 11,803,038
2019.10.17 1,417.50 12.13 상승0.86 1,594,612 43,633 11,904,894
2019.10.18 1,399.09 -18.41 상승1.30 1,151,694 32,866 11,750,260
2019.10.21 1,392.15 -6.94 상승0.50 1,066,148 26,620 11,691,997
2019.10.22 1,396.65 4.50 상승0.32 1,294,155 32,924 11,729,773
2019.10.23 1,380.94 -15.71 상승1.12 1,732,058 43,127 11,597,869
2019.10.24 1,382.56 1.62 상승0.12 1,966,499 55,917 11,611,405
2019.10.25 1,388.87 6.31 상승0.46 1,122,013 30,407 11,664,408
2019.10.28 1,375.76 -13.11 상승0.94 1,625,962 42,126 11,554,305
2019.10.29 1,367.37 -8.39 상승0.61 1,582,066 42,281 11,483,893
2019.10.30 1,392.28 24.91 상승1.82 2,444,750 63,191 11,693,080
2019.10.31 1,376.31 -15.97 상승1.15 1,979,408 51,688 11,558,926
2019.11.01 1,372.32 -3.99 상승0.29 1,081,200 28,007 11,525,427
2019.11.04 1,378.90 6.58 상승0.48 2,214,357 50,645 11,580,730
2019.11.05 1,376.31 -2.59 상승0.19 1,952,591 50,247 11,558,946
2019.11.06 1,438.15 61.84 상승4.49 7,766,997 204,429 12,078,306
2019.11.07 1,443.35 5.20 상승0.36 3,592,845 94,981 12,121,992
2019.11.08 1,447.06 3.71 상승0.26 2,620,639 69,130 12,153,144
2019.11.11 1,457.32 10.26 상승0.71 2,338,371 64,260 12,239,271
2019.11.12 1,460.29 2.97 상승0.20 1,452,384 38,503 12,264,242
2019.11.13 1,449.89 -10.40 상승0.71 1,772,100 46,416 12,176,881
2019.11.14 1,487.05 37.16 상승2.56 4,064,358 112,251 12,489,018
2019.11.15 1,490.04 2.99 상승0.20 2,208,898 61,937 12,514,120
2019.11.18 1,480.65 -9.39 상승0.63 2,566,249 55,004 12,435,239
2019.11.19 1,491.09 10.44 상승0.70 2,686,038 60,905 12,522,900
2019.11.20 1,487.79 -3.30 상승0.22 2,992,738 69,432 12,495,182
2019.11.21 1,475.87 -11.92 상승0.80 2,301,776 58,159 12,395,065
2019.11.22 1,480.29 4.42 상승0.30 1,655,352 43,979 12,432,253
2019.11.25 1,474.80 -5.49 상승0.37 1,639,461 42,109 12,386,087
2019.11.26 1,468.85 -5.95 상승0.40 2,978,716 83,338 12,336,125
2019.11.27 1,454.73 -14.12 상승0.96 1,399,945 38,022 12,217,525
2019.11.28 1,456.36 1.63 상승0.11 1,345,095 35,517 12,231,263
2019.11.29 1,465.96 9.60 상승0.66 3,403,740 93,175 12,311,891
2019.12.02 1,478.39 12.43 상승0.85 1,844,457 50,562 12,416,301
2019.12.03 1,490.79 12.40 상승0.84 1,647,831 44,507 12,520,395
2019.12.04 1,520.65 29.86 상승2.00 3,825,875 109,877 12,771,188
2019.12.05 1,498.12 -22.53 상승1.48 2,545,081 71,763 12,582,006
2019.12.06 1,508.42 10.30 상승0.69 1,569,777 45,210 12,668,451
2019.12.09 1,500.68 -7.74 상승0.51 1,824,036 52,603 12,603,448
2019.12.10 1,485.79 -14.89 상승0.99 1,954,354 55,459 12,478,421
2019.12.11 1,498.00 12.21 상승0.82 1,878,468 53,068 12,580,956
2019.12.12 1,467.84 -30.16 상승2.01 4,573,667 126,867 12,327,631
2019.12.13 1,470.68 2.84 상승0.19 3,211,974 92,356 12,351,504