• 제로인지수
  • 섹터지수

  • 개요
  • 성과
  • 위험
  • 종목분석
  • 일별시세

개요

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

(2019.08.22, 단위 : 억원, %)

일별시세
일자 종가 대비 등락률 거래량 거래대금 시가총액
2019.05.22 1,380.68 2.14 상승0.15 1,681,057 43,400 11,745,191
2019.05.23 1,379.18 -1.50 상승0.11 1,877,768 47,992 11,732,453
2019.05.24 1,388.26 9.08 상승0.66 2,857,940 63,110 11,809,695
2019.05.27 1,369.56 -18.70 상승1.35 1,712,464 41,014 11,650,614
2019.05.28 1,370.94 1.38 상승0.10 2,373,943 64,209 11,662,347
2019.05.29 1,356.92 -14.02 상승1.02 2,220,234 53,333 11,543,031
2019.05.30 1,368.91 11.99 상승0.88 1,393,723 34,616 11,645,059
2019.05.31 1,412.26 43.35 상승3.17 3,736,578 99,533 12,013,828
2019.06.03 1,435.22 22.96 상승1.63 3,371,069 90,627 12,209,146
2019.06.04 1,414.26 -20.96 상승1.46 2,253,795 62,301 12,030,860
2019.06.05 1,398.40 -15.86 상승1.12 2,175,999 54,553 11,895,953
2019.06.07 1,401.55 3.15 상승0.23 1,611,052 39,467 11,922,757
2019.06.10 1,392.02 -9.53 상승0.68 2,091,995 54,421 11,841,623
2019.06.11 1,431.81 39.79 상승2.86 2,716,160 72,318 12,180,124
2019.06.12 1,435.18 3.37 상승0.24 2,166,444 51,061 12,208,832
2019.06.13 1,427.69 -7.49 상승0.52 2,476,551 67,013 12,145,089
2019.06.14 1,410.61 -17.08 상승1.20 2,197,776 56,837 25,188,222
2019.06.17 1,400.25 -10.36 상승0.73 1,528,293 39,985 25,003,187
2019.06.18 1,402.47 2.22 상승0.16 1,265,391 28,867 25,042,829
2019.06.19 1,408.99 6.52 상승0.46 1,766,731 45,819 25,159,147
2019.06.20 1,421.15 12.16 상승0.86 1,346,610 33,388 25,376,301
2019.06.21 1,425.21 4.06 상승0.29 2,260,183 58,002 25,448,879
2019.06.24 1,427.52 2.31 상승0.16 2,145,376 38,532 25,490,069
2019.06.25 1,403.04 -24.48 상승1.71 2,331,930 48,959 25,052,947
2019.06.26 1,408.94 5.90 상승0.42 1,670,168 31,547 25,158,257
2019.06.27 1,406.62 -2.32 상승0.16 1,713,053 38,142 25,116,840
2019.06.28 1,398.95 -7.67 상승0.54 1,243,294 31,126 24,980,036
2019.07.01 1,392.67 -6.28 상승0.45 1,577,208 39,638 24,867,888
2019.07.02 1,394.99 2.32 상승0.17 1,872,585 50,918 24,909,194
2019.07.03 1,416.72 21.73 상승1.56 2,076,339 53,704 25,297,205
2019.07.04 1,417.10 0.38 상승0.03 1,585,897 45,236 25,304,046
2019.07.05 1,431.52 14.42 상승1.02 1,461,459 40,406 25,561,491
2019.07.08 1,422.38 -9.14 상승0.64 2,395,755 62,917 25,398,269
2019.07.09 1,398.23 -24.15 상승1.70 1,477,273 36,562 24,967,067
2019.07.10 1,387.83 -10.40 상승0.74 1,382,264 35,863 24,781,471
2019.07.11 1,394.91 7.08 상승0.51 1,832,856 48,134 24,907,836
2019.07.12 1,399.00 4.09 상승0.29 1,101,332 29,668 24,980,889
2019.07.15 1,400.82 1.82 상승0.13 1,097,974 30,894 25,013,352
2019.07.16 1,407.81 6.99 상승0.50 1,115,160 30,481 25,138,100
2019.07.17 1,396.56 -11.25 상승0.80 1,379,433 32,263 11,729,022
2019.07.18 1,398.08 1.52 상승0.11 1,221,300 30,272 11,741,784
2019.07.19 1,416.19 18.11 상승1.30 1,421,550 37,078 11,893,886
2019.07.22 1,421.23 5.04 상승0.36 1,123,775 27,942 11,936,227
2019.07.23 1,473.02 51.79 상승3.64 3,972,156 108,901 12,371,169
2019.07.24 1,449.22 -23.80 상승1.62 2,234,282 61,284 12,171,281
2019.07.25 1,467.10 17.88 상승1.23 2,241,948 61,360 12,321,465
2019.07.26 1,470.87 3.77 상승0.26 2,663,630 71,322 12,353,125
2019.07.29 1,478.11 7.24 상승0.49 2,456,659 64,909 12,413,882
2019.07.30 1,469.93 -8.18 상승0.55 1,441,312 39,644 12,345,222
2019.07.31 1,484.66 14.73 상승1.00 1,829,514 50,192 12,468,879
2019.08.01 1,434.74 -49.92 상승3.36 2,124,436 57,177 12,049,668
2019.08.02 1,445.08 10.34 상승0.72 2,102,952 59,359 12,136,544
2019.08.05 1,424.27 -20.81 상승1.44 2,135,992 55,880 11,961,695
2019.08.06 1,401.53 -22.74 상승1.60 2,573,431 64,071 11,770,746
2019.08.07 1,402.18 0.65 상승0.05 1,879,961 47,788 11,776,216
2019.08.08 1,363.08 -39.10 상승2.79 3,463,196 92,772 11,447,800
2019.08.09 1,357.93 -5.15 상승0.38 1,546,948 39,928 11,404,601
2019.08.12 1,358.94 1.01 상승0.07 1,312,840 36,709 11,413,053
2019.08.13 1,342.61 -16.33 상승1.20 1,285,781 34,109 11,275,877
2019.08.14 1,347.57 4.96 상승0.37 1,206,834 30,536 11,317,559
2019.08.16 1,322.99 -24.58 상승1.82 2,071,480 54,868 11,111,134
2019.08.19 1,367.01 44.02 상승3.33 1,999,671 39,505 11,480,852
2019.08.20 1,370.22 3.21 상승0.23 1,262,024 30,395 11,507,792
2019.08.21 1,374.03 3.81 상승0.28 965,398 22,935 11,539,814
2019.08.22 1,380.44 6.41 상승0.47 1,788,083 45,368 11,593,639