지수 개요 및 구성종목 일별 지수 시간대별 지수

MKF 국고채 지수

:  ~              

   누적 수익률 추이
기간에 따른 누적 수익률 추이 입니다. 자세한 내용은 아래 표를 참고해 주세요.
차트 범례

일자 시장가격 총 수익 순가격
현재 전일
대비
현재 전일
대비
현재 전일
대비
2018-01-16 105.1633 ▲ 0.0426 172.2883 ▲ 0.0698 106.1843 ▲ 0.0382
2018-01-15 105.1207 ▼ 0.1597 172.2185 ▼ 0.2617 106.1461 ▼ 0.1668
2018-01-12 105.2804 ▼ 0.0284 172.4802 ▼ 0.0466 106.3129 ▼ 0.0437
2018-01-11 105.3088 ▲ 0.0923 172.5268 ▲ 0.1513 106.3566 ▲ 0.0886
2018-01-10 105.2165 ▼ 0.1314 172.3755 ▼ 0.2152 106.2680 ▼ 0.1380
2018-01-09 105.3479 ▼ 0.0532 172.5907 ▼ 0.0873 106.4060 ▼ 0.0589
2018-01-08 105.4011 ▼ 0.0426 172.6780 ▼ 0.0698 106.4649 ▼ 0.0482
2018-01-05 105.4437 ▲ 0.0958 172.7478 ▲ 0.1571 106.5131 ▲ 0.0823
2018-01-04 105.3479 ▼ 0.0319 172.5907 ▼ 0.0524 106.4308 ▼ 0.0373
2018-01-03 105.3798 ▼ 0.0107 172.6431 ▼ 0.0174 106.4681 ▼ 0.0158
2018-01-02 105.3905 ▲ 0.0675 172.6605 ▲ 0.1105 106.4839 ▲ 0.0436
2017-12-28 105.3230 ▲ 0.0639 172.5500 ▲ 0.1047 106.4403 ▲ 0.0598
2017-12-27 105.2591 ▼ 0.0817 172.4453 ▼ 0.1338 106.3805 ▼ 0.0877
2017-12-26 105.3408 ▲ 0.0036 172.5791 ▲ 0.0058 106.4682 ▼ 0.0013
2017-12-22 105.3372 ▼ 0.0817 172.5733 ▼ 0.1338 106.4695 ▼ 0.1026
2017-12-21 105.4189 ▼ 0.0142 172.7071 ▼ 0.0232 106.5721 ▼ 0.0193
2017-12-20 105.4331 ▲ 0.0213 172.7303 ▲ 0.0349 106.5914 ▲ 0.0166
2017-12-19 105.4118 ▼ 0.0319 172.6954 ▼ 0.0524 106.5748 ▼ 0.0373
2017-12-18 105.4437 ▼ 0.0462 172.7478 ▼ 0.0756 106.6121 ▼ 0.0517
2017-12-15 105.4899 ▲ 0.0426 172.8234 ▲ 0.0698 106.6638 ▲ 0.0283
2017-12-14 105.4473 ▼ 0.0071 172.7536 ▼ 0.0116 106.6355 ▼ 0.0122
2017-12-13 105.4544 ▲ 0.0284 172.7652 ▲ 0.0465 106.6477 ▲ 0.0239
2017-12-12 105.4260 ▲ 0.0533 172.7187 ▲ 0.0872 106.6238 ▲ 0.0490
2017-12-11 105.3727 ▼ 0.0107 172.6315 ▼ 0.0174 106.5748 ▼ 0.0156
2017-12-08 105.3834 ▼ 0.5155 172.6489 ▲ 0.0290 106.5904 ▲ 0.0035
2017-12-07 105.8989 ▼ 0.0284 172.6199 ▼ 0.0464 106.5869 ▼ 0.0336
2017-12-06 105.9273 ▲ 0.0782 172.6663 ▲ 0.1275 106.6205 ▲ 0.0744
2017-12-05 105.8491 ▼ 0.0889 172.5388 ▼ 0.1449 106.5461 ▼ 0.0949
2017-12-04 105.9380 ▼ 0.0035 172.6837 ▼ 0.0058 106.6410 ▼ 0.0084
2017-12-01 105.9415 ▲ 0.0142 172.6895 ▲ 0.0232 106.6494 0.0000
2017-11-30 105.9273 ▲ 0.1209 172.6663 ▲ 0.1971 106.6494 ▲ 0.1176
2017-11-29 105.8064 ▲ 0.1244 172.4692 ▲ 0.2028 106.5318 ▲ 0.1165
2017-11-27 105.6820 ▲ 0.0533 172.2664 ▲ 0.0869 106.4153 ▲ 0.0492
2017-11-24 105.6287 ▼ 0.0569 172.1795 ▼ 0.0927 106.3661 ▼ 0.0721
2017-11-23 105.6856 ▲ 0.1031 172.2722 ▲ 0.1681 106.4382 ▲ 0.0996
2017-11-22 105.5825 ▼ 0.0177 172.1041 ▼ 0.0290 106.3386 ▼ 0.0228
2017-11-21 105.6002 ▼ 0.0036 172.1331 ▼ 0.0058 106.3614 ▼ 0.0084
2017-11-20 105.6038 ▲ 0.0818 172.1389 ▲ 0.1333 106.3698 ▲ 0.0780
2017-11-17 105.5220 ▲ 0.0284 172.0056 ▲ 0.0464 106.2918 ▲ 0.0144
2017-11-16 105.4936 ▼ 0.0284 171.9592 ▼ 0.0464 106.2774 ▼ 0.0337
2017-11-15 105.5220 ▲ 0.1280 172.0056 ▲ 0.2086 106.3111 ▲ 0.1249
2017-11-14 105.3940 ▼ 0.0818 171.7970 ▼ 0.1333 106.1862 ▼ 0.0877
2017-11-13 105.4758 ▼ 0.0782 171.9303 ▼ 0.1275 106.2739 ▼ 0.0840
2017-11-10 105.5540 ▼ 0.0071 172.0578 ▼ 0.0116 106.3579 ▼ 0.0217
2017-11-09 105.5611 ▲ 0.0142 172.0694 ▲ 0.0232 106.3796 ▲ 0.0096
2017-11-08 105.5469 ▼ 0.0178 172.0462 ▼ 0.0290 106.3700 ▼ 0.0228
2017-11-07 105.5647 ▲ 0.0960 172.0752 ▲ 0.1565 106.3928 ▲ 0.0924
2017-11-06 105.4687 ▼ 0.0426 171.9187 ▼ 0.0695 106.3004 ▼ 0.0480
2017-11-03 105.5113 ▼ 0.0463 171.9882 ▼ 0.0754 106.3484 ▼ 0.0613
2017-11-02 105.5576 ▲ 0.0711 172.0636 ▲ 0.1159 106.4097 ▲ 0.0672
2017-11-01 105.4865 ▲ 0.1067 171.9477 ▲ 0.1739 106.3425 ▲ 0.1032
2017-10-31 105.3798 ▼ 0.0711 171.7738 ▼ 0.1159 106.2393 ▼ 0.0768
2017-10-30 105.4509 ▲ 0.0533 171.8897 ▲ 0.0869 106.3161 ▲ 0.0492
2017-10-27 105.3976 ▼ 0.0675 171.8028 ▼ 0.1101 106.2669 ▼ 0.0829
2017-10-26 105.4651 ▼ 0.0854 171.9129 ▼ 0.1391 106.3498 ▼ 0.0913
2017-10-25 105.5505 ▼ 0.1493 172.0520 ▼ 0.2434 106.4411 ▼ 0.1561
2017-10-24 105.6998 ▼ 0.0818 172.2954 ▼ 0.1333 106.5972 ▼ 0.0876
2017-10-23 105.7816 ▼ 0.0888 172.4287 ▼ 0.1448 106.6848 ▼ 0.0949
2017-10-20 105.8704 ▼ 0.1671 172.5735 ▼ 0.2724 106.7797 ▼ 0.1837
2017-10-19 106.0375 ▼ 0.0534 172.8459 ▼ 0.0870 106.9634 ▼ 0.0589
2017-10-18 106.0909 ▲ 0.0427 172.9329 ▲ 0.0696 107.0223 ▲ 0.0384
2017-10-17 106.0482 ▼ 0.0391 172.8633 ▼ 0.0638 106.9839 ▼ 0.0444
2017-10-16 106.0873 ▼ 0.0498 172.9271 ▼ 0.0811 107.0283 ▼ 0.0553
2017-10-13 106.1371 ▼ 0.0249 173.0082 ▼ 0.0406 107.0836 ▼ 0.0396
2017-10-12 106.1620 ▲ 0.0889 173.0488 ▲ 0.1449 107.1232 ▲ 0.0852
2017-10-11 106.0731 ▲ 0.0320 172.9039 ▲ 0.0522 107.0380 ▲ 0.0276
2017-10-10 106.0411 ▼ 0.1351 172.8517 ▼ 0.2202 107.0104 ▼ 0.1417
2017-09-29 106.1762 ▲ 0.0996 173.0719 ▲ 0.1622 107.1521 ▲ 0.0479
2017-09-28 106.0766 ▼ 0.1103 172.9097 ▼ 0.1796 107.1042 ▼ 0.1165
2017-09-27 106.1869 ▼ 0.0888 173.0893 ▼ 0.1449 107.2207 ▼ 0.0949
2017-09-26 106.2757 ▼ 0.1351 173.2342 ▼ 0.2202 107.3156 ▼ 0.1417
2017-09-25 106.4108 ▼ 0.0320 173.4544 ▼ 0.0522 107.4573 ▼ 0.0372
2017-09-22 106.4428 ▲ 0.0568 173.5066 ▲ 0.0927 107.4945 ▲ 0.0432
2017-09-21 106.3860 ▼ 0.0213 173.4139 ▼ 0.0347 107.4513 ▼ 0.0265
2017-09-20 106.4073 ▲ 0.0391 173.4486 ▲ 0.0637 107.4778 ▲ 0.0348
2017-09-19 106.3682 ▼ 0.1173 173.3849 ▼ 0.1912 107.4430 ▼ 0.1236
2017-09-18 106.4855 ▼ 0.0142 173.5761 ▼ 0.0232 107.5666 ▼ 0.0193
2017-09-15 106.4997 ▲ 0.0106 173.5993 ▲ 0.0174 107.5859 ▼ 0.0036
2017-09-14 106.4891 ▲ 0.0107 173.5819 ▲ 0.0173 107.5895 ▲ 0.0060
2017-09-13 106.4784 ▲ 0.0427 173.5646 ▲ 0.0696 107.5835 ▲ 0.0384
2017-09-12 106.4357 0.0000 173.4950 0.0000 107.5451 ▼ 0.0048
2017-09-11 106.4357 ▲ 0.0071 173.4950 ▲ 0.0116 107.5499 ▲ 0.0026
2017-09-08 106.4286 ▼ 0.2313 173.4834 ▲ 0.1662 107.5473 ▲ 0.0863
2017-09-07 106.6599 ▲ 0.0071 173.3172 ▲ 0.0116 107.4610 ▲ 0.0026
2017-09-06 106.6528 ▲ 0.0285 173.3056 ▲ 0.0463 107.4584 ▲ 0.0243
2017-09-05 106.6243 ▲ 0.0142 173.2593 ▲ 0.0231 107.4341 ▲ 0.0099
2017-09-04 106.6101 ▼ 0.0854 173.2362 ▼ 0.1388 107.4242 ▼ 0.0911
2017-09-01 106.6955 ▲ 0.0249 173.3750 ▲ 0.0405 107.5153 ▲ 0.0116
2017-08-31 106.6706 ▲ 0.0036 173.3345 ▲ 0.0058 107.5037 ▼ 0.0009
2017-08-30 106.6670 ▲ 0.0569 173.3287 ▲ 0.0925 107.5046 ▲ 0.0531
2017-08-29 106.6101 ▼ 0.0249 173.2362 ▼ 0.0405 107.4515 ▼ 0.0298
2017-08-28 106.6350 ▲ 0.0035 173.2767 ▲ 0.0058 107.4813 ▼ 0.0009
2017-08-25 106.6315 ▲ 0.1282 173.2709 ▲ 0.2082 107.4822 ▲ 0.1161
2017-08-24 106.5033 0.0000 173.0627 0.0000 107.3661 ▼ 0.0045
2017-08-23 106.5033 ▲ 0.0391 173.0627 ▲ 0.0636 107.3706 ▲ 0.0351
2017-08-22 106.4642 ▼ 0.0427 172.9991 ▼ 0.0694 107.3355 ▼ 0.0478
2017-08-21 106.5069 ▼ 0.0178 173.0685 ▼ 0.0289 107.3833 ▼ 0.0226
2017-08-18 106.5247 ▲ 0.0427 173.0974 ▲ 0.0694 107.4059 ▲ 0.0296
2017-08-17 106.4820 ▲ 0.0676 173.0280 ▲ 0.1099 107.3763 ▲ 0.0640
2017-08-16 106.4144 ▼ 0.0498 172.9181 ▼ 0.0810 107.3123 ▼ 0.0550
2017-08-14 106.4642 ▼ 0.0071 172.9991 ▼ 0.0116 107.3673 ▼ 0.0163
2017-08-11 106.4713 ▲ 0.0462 173.0107 ▲ 0.0752 107.3836 ▲ 0.0332
2017-08-10 106.4251 ▲ 0.0463 172.9355 ▲ 0.0752 107.3504 ▲ 0.0423
2017-08-09 106.3788 ▼ 0.0961 172.8603 ▼ 0.1562 107.3081 ▼ 0.1018
2017-08-08 106.4749 ▼ 0.0605 173.0165 ▼ 0.0983 107.4099 ▼ 0.0659
2017-08-07 106.5354 ▼ 0.0818 173.1148 ▼ 0.1330 107.4758 ▼ 0.0874
2017-08-04 106.6172 ▲ 0.0107 173.2478 ▲ 0.0174 107.5632 ▼ 0.0028
2017-08-03 106.6065 ▲ 0.0106 173.2304 ▲ 0.0173 107.5660 ▲ 0.0062
2017-08-02 106.5959 ▼ 0.0106 173.2131 ▼ 0.0173 107.5598 ▼ 0.0153
2017-08-01 106.6065 ▼ 0.0285 173.2304 ▼ 0.0463 107.5751 ▼ 0.0334
2017-07-31 106.6350 ▼ 0.0107 173.2767 ▼ 0.0173 107.6085 ▼ 0.0154
2017-07-28 106.6457 0.0000 173.2940 0.0000 107.6239 ▼ 0.0136
2017-07-27 106.6457 ▲ 0.0534 173.2940 ▲ 0.0867 107.6375 ▲ 0.0495
2017-07-26 106.5923 ▼ 0.0320 173.2073 ▼ 0.0520 107.5880 ▼ 0.0370
2017-07-25 106.6243 ▲ 0.0320 173.2593 ▲ 0.0520 107.6250 ▲ 0.0279
2017-07-24 106.5923 ▲ 0.0249 173.2073 ▲ 0.0405 107.5971 ▲ 0.0207
2017-07-21 106.5674 ▲ 0.0427 173.1668 ▲ 0.0694 107.5764 ▲ 0.0296
2017-07-20 106.5247 ▲ 0.0569 173.0974 ▲ 0.0925 107.5468 ▲ 0.0532
2017-07-19 106.4678 ▼ 0.0071 173.0049 ▼ 0.0116 107.4936 ▼ 0.0118
2017-07-18 106.4749 ▲ 0.0249 173.0165 ▲ 0.0405 107.5054 ▲ 0.0207
2017-07-17 106.4500 ▼ 0.0391 172.9760 ▼ 0.0636 107.4847 ▼ 0.0442
2017-07-14 106.4891 ▲ 0.0320 173.0396 ▲ 0.0521 107.5289 ▲ 0.0188
2017-07-13 106.4571 ▲ 0.0498 172.9875 ▲ 0.0809 107.5101 ▲ 0.0459
2017-07-12 106.4073 ▲ 0.0178 172.9066 ▲ 0.0289 107.4642 ▲ 0.0135
2017-07-11 106.3895 ▼ 0.0035 172.8777 ▼ 0.0058 107.4507 ▼ 0.0081
2017-07-10 106.3930 ▲ 0.0854 172.8835 ▲ 0.1388 107.4588 ▲ 0.0819
2017-07-07 106.3076 ▼ 0.0463 172.7447 ▼ 0.0751 107.3769 ▼ 0.0605
2017-07-06 106.3539 ▼ 0.0320 172.8198 ▼ 0.0521 107.4374 ▼ 0.0370
2017-07-05 106.3859 ▼ 0.0285 172.8719 ▼ 0.0462 107.4744 ▼ 0.0333
2017-07-04 106.4144 ▼ 0.0534 172.9181 ▼ 0.0868 107.5077 ▼ 0.0587
2017-07-03 106.4678 ▼ 0.0284 173.0049 ▼ 0.0462 107.5664 ▼ 0.0333
2017-06-30 106.4962 ▲ 0.0035 173.0511 ▲ 0.0057 107.5997 ▼ 0.0101
2017-06-29 106.4927 ▲ 0.0143 173.0454 ▲ 0.0232 107.6098 ▲ 0.0099
2017-06-28 106.4784 ▼ 0.1032 173.0222 ▼ 0.1677 107.5999 ▼ 0.1091
2017-06-27 106.5816 ▲ 0.0178 173.1899 ▲ 0.0289 107.7090 ▲ 0.0135
2017-06-26 106.5638 ▲ 0.0106 173.1610 ▲ 0.0173 107.6955 ▲ 0.0063
2017-06-23 106.5532 ▲ 0.0499 173.1437 ▲ 0.0810 107.6892 ▲ 0.0368
2017-06-22 106.5033 ▼ 0.0499 173.0627 ▼ 0.0810 107.6524 ▼ 0.0550
2017-06-21 106.5532 ▼ 0.0178 173.1437 ▼ 0.0289 107.7074 ▼ 0.0226
2017-06-20 106.5710 ▲ 0.0250 173.1726 ▲ 0.0405 107.7300 ▲ 0.0207
2017-06-19 106.5460 ▲ 0.0427 173.1321 ▲ 0.0694 107.7093 ▲ 0.0387
2017-06-16 106.5033 ▼ 0.0178 173.0627 ▼ 0.0289 107.6706 ▼ 0.0316
2017-06-15 106.5211 ▲ 0.0284 173.0916 ▲ 0.0462 107.7022 ▲ 0.0243
2017-06-14 106.4927 ▼ 0.0498 173.0454 ▼ 0.0809 107.6779 ▼ 0.0550
2017-06-13 106.5425 ▲ 0.0997 173.1263 ▲ 0.1619 107.7329 ▲ 0.0963
2017-06-12 106.4428 ▼ 0.1353 172.9644 ▼ 0.2197 107.6366 ▼ 0.1415
2017-06-09 106.5781 ▲ 0.0001 173.1841 ▲ 0.0001 107.7781 ▼ 0.0121
2017-06-08 106.5780 ▼ 0.5556 173.1840 ▼ 0.1014 107.7902 ▼ 0.0622
2017-06-07 107.1336 ▼ 0.0143 173.2854 ▼ 0.0232 107.8524 ▼ 0.0186
2017-06-05 107.1479 ▲ 0.0609 173.3086 ▲ 0.0985 107.8710 ▲ 0.0535
2017-06-02 107.0870 ▲ 0.0430 173.2101 ▲ 0.0696 107.8175 ▲ 0.0313
2017-06-01 107.0440 ▲ 0.0897 173.1405 ▲ 0.1449 107.7862 ▲ 0.0866
2017-05-31 106.9543 ▼ 0.0359 172.9956 ▼ 0.0579 107.6996 ▼ 0.0404
2017-05-30 106.9902 ▲ 0.0251 173.0535 ▲ 0.0406 107.7400 ▲ 0.0213
2017-05-29 106.9651 ▲ 0.0466 173.0129 ▲ 0.0753 107.7187 ▲ 0.0431
2017-05-26 106.9185 0.0000 172.9376 0.0000 107.6756 ▼ 0.0123
2017-05-25 106.9185 ▲ 0.0681 172.9376 ▲ 0.1102 107.6879 ▲ 0.0649
2017-05-24 106.8504 ▼ 0.0573 172.8274 ▼ 0.0928 107.6230 ▼ 0.0622
2017-05-23 106.9077 ▲ 0.0250 172.9202 ▲ 0.0406 107.6852 ▲ 0.0213
2017-05-22 106.8827 ▼ 0.0573 172.8796 ▼ 0.0928 107.6639 ▼ 0.0622
2017-05-19 106.9400 ▲ 0.0824 172.9724 ▲ 0.1334 107.7261 ▲ 0.0712
2017-05-18 106.8576 ▲ 0.0108 172.8390 ▲ 0.0174 107.6549 ▲ 0.0068
2017-05-17 106.8468 ▲ 0.1111 172.8216 ▲ 0.1797 107.6481 ▲ 0.1084
2017-05-16 106.7357 ▼ 0.0072 172.6419 ▼ 0.0116 107.5397 ▼ 0.0114
2017-05-15 106.7429 ▲ 0.0036 172.6535 ▲ 0.0058 107.5511 ▼ 0.0004
2017-05-12 106.7393 ▲ 0.0610 172.6477 ▲ 0.0986 107.5515 ▲ 0.0494
2017-05-11 106.6783 ▲ 0.0358 172.5491 ▲ 0.0580 107.5021 ▲ 0.0322
2017-05-10 106.6425 ▼ 0.1147 172.4911 ▼ 0.1856 107.4699 ▼ 0.1203
2017-05-08 106.7572 ▼ 0.0538 172.6767 ▼ 0.0869 107.5902 ▼ 0.0626
2017-05-04 106.8110 ▲ 0.0574 172.7636 ▲ 0.0927 107.6528 ▲ 0.0417
2017-05-02 106.7536 ▼ 0.0681 172.6709 ▼ 0.1101 107.6111 ▼ 0.0772
2017-04-28 106.8217 ▲ 0.0179 172.7810 ▲ 0.0290 107.6883 ▲ 0.0018
2017-04-27 106.8038 ▲ 0.0251 172.7520 ▲ 0.0405 107.6865 ▲ 0.0213
2017-04-26 106.7787 ▲ 0.0072 172.7115 ▲ 0.0116 107.6652 ▲ 0.0032
2017-04-25 106.7715 ▲ 0.0537 172.6999 ▲ 0.0870 107.6620 ▲ 0.0503
2017-04-24 106.7178 ▼ 0.0466 172.6129 ▼ 0.0754 107.6117 ▼ 0.0513
2017-04-21 106.7644 ▼ 0.0394 172.6883 ▼ 0.0637 107.6630 ▼ 0.0522
2017-04-20 106.8038 ▲ 0.0108 172.7520 ▲ 0.0173 107.7152 ▲ 0.0068
2017-04-19 106.7930 ▲ 0.0143 172.7347 ▲ 0.0232 107.7084 ▲ 0.0104
2017-04-18 106.7787 ▼ 0.0036 172.7115 ▼ 0.0058 107.6980 ▼ 0.0077
2017-04-17 106.7823 ▲ 0.0179 172.7173 ▲ 0.0290 107.7057 ▲ 0.0140
2017-04-14 106.7644 ▲ 0.0108 172.6883 ▲ 0.0174 107.6917 ▼ 0.0014
2017-04-13 106.7536 ▲ 0.0753 172.6709 ▲ 0.1218 107.6931 ▲ 0.0721
2017-04-12 106.6783 ▲ 0.0251 172.5491 ▲ 0.0406 107.6210 ▲ 0.0214
2017-04-11 106.6532 ▲ 0.1111 172.5085 ▲ 0.1797 107.5996 ▲ 0.1084
2017-04-10 106.5421 ▼ 0.1040 172.3288 ▼ 0.1681 107.4912 ▼ 0.1094
2017-04-07 106.6461 ▼ 0.0251 172.4969 ▼ 0.0406 107.6006 ▼ 0.0377
2017-04-06 106.6712 ▼ 0.0896 172.5375 ▼ 0.1450 107.6383 ▼ 0.0948
2017-04-05 106.7608 ▼ 0.0322 172.6825 ▼ 0.0522 107.7331 ▼ 0.0368
2017-04-04 106.7930 ▲ 0.0501 172.7347 ▲ 0.0812 107.7699 ▲ 0.0467
2017-04-03 106.7429 ▲ 0.0538 172.6535 ▲ 0.0870 107.7232 ▲ 0.0504
2017-03-31 106.6891 ▼ 0.0036 172.5665 ▼ 0.0058 107.6728 ▼ 0.0159
2017-03-30 106.6927 ▼ 0.0143 172.5723 ▼ 0.0232 107.6887 ▼ 0.0187
2017-03-29 106.7070 ▲ 0.0394 172.5955 ▲ 0.0638 107.7074 ▲ 0.0359
2017-03-28 106.6676 ▼ 0.0251 172.5317 ▼ 0.0406 107.6715 ▼ 0.0295
2017-03-27 106.6927 ▲ 0.1004 172.5723 ▲ 0.1623 107.7010 ▲ 0.0975
2017-03-24 106.5923 ▼ 0.0466 172.4100 ▼ 0.0753 107.6035 ▼ 0.0595
2017-03-23 106.6389 ▼ 0.0215 172.4853 ▼ 0.0348 107.6630 ▼ 0.0259
2017-03-22 106.6604 ▲ 0.0645 172.5201 ▲ 0.1043 107.6889 ▲ 0.0613
2017-03-21 106.5959 ▼ 0.0072 172.4158 ▼ 0.0116 107.6276 ▼ 0.0114
2017-03-20 106.6031 ▼ 0.0251 172.4274 ▼ 0.0406 107.6390 ▼ 0.0295
2017-03-17 106.6282 ▲ 0.0861 172.4680 ▲ 0.1392 107.6685 ▲ 0.0748
2017-03-16 106.5421 ▲ 0.2509 172.3288 ▲ 0.4058 107.5937 ▲ 0.2500
2017-03-15 106.2912 ▲ 0.0538 171.9230 ▲ 0.0870 107.3437 ▲ 0.0503
2017-03-14 106.2374 ▼ 0.0072 171.8360 ▼ 0.0116 107.2934 ▼ 0.0114
2017-03-13 106.2446 ▲ 0.0645 171.8476 ▲ 0.1044 107.3048 ▲ 0.0613
2017-03-10 106.1801 ▲ 0.0501 171.7432 ▲ 0.0810 107.2435 ▲ 0.0370
2017-03-09 106.1300 ▼ 0.2780 171.6622 ▼ 0.0532 107.2065 ▼ 0.0367
2017-03-08 106.4080 ▲ 0.0534 171.7154 ▲ 0.0863 107.2432 ▲ 0.0496
2017-03-07 106.3546 ▼ 0.1461 171.6291 ▼ 0.2358 107.1936 ▼ 0.1526
2017-03-06 106.5007 ▼ 0.0784 171.8649 ▼ 0.1266 107.3462 ▼ 0.0840
2017-03-03 106.5791 ▲ 0.0356 171.9915 ▲ 0.0575 107.4302 ▲ 0.0223
2017-03-02 106.5435 ▼ 0.1176 171.9340 ▼ 0.1898 107.4079 ▼ 0.1238
2017-02-28 106.6611 ▼ 0.0036 172.1238 ▼ 0.0057 107.5317 ▼ 0.0128
2017-02-27 106.6647 ▲ 0.0179 172.1295 ▲ 0.0287 107.5445 ▲ 0.0135
2017-02-24 106.6468 ▲ 0.0427 172.1008 ▲ 0.0690 107.5310 ▲ 0.0295
2017-02-23 106.6041 ▲ 0.0998 172.0318 ▲ 0.1611 107.5015 ▲ 0.0965
2017-02-22 106.5043 ▼ 0.0677 171.8707 ▼ 0.1093 107.4050 ▼ 0.0732
2017-02-21 106.5720 ▼ 0.0249 171.9800 ▼ 0.0403 107.4782 ▼ 0.0298
2017-02-20 106.5969 ▼ 0.0464 172.0203 ▼ 0.0747 107.5080 ▼ 0.0516
2017-02-17 106.6433 ▲ 0.0071 172.0950 ▲ 0.0115 107.5596 ▼ 0.0065
2017-02-16 106.6362 ▲ 0.0357 172.0835 ▲ 0.0575 107.5661 ▲ 0.0315
2017-02-15 106.6005 ▼ 0.0321 172.0260 ▼ 0.0518 107.5346 ▼ 0.0371
2017-02-14 106.6326 ▲ 0.0392 172.0778 ▲ 0.0633 107.5717 ▲ 0.0351
2017-02-13 106.5934 ▼ 0.0285 172.0145 ▼ 0.0460 107.5366 ▼ 0.0335
2017-02-10 106.6219 0.0000 172.0605 0.0000 107.5701 ▼ 0.0138
2017-02-09 106.6219 ▼ 0.0107 172.0605 ▼ 0.0173 107.5839 ▼ 0.0154
2017-02-08 106.6326 ▲ 0.0464 172.0778 ▲ 0.0748 107.5993 ▲ 0.0424
2017-02-07 106.5862 ▲ 0.0463 172.0030 ▲ 0.0748 107.5569 ▲ 0.0423
2017-02-06 106.5399 ▲ 0.0748 171.9282 ▲ 0.1208 107.5146 ▲ 0.0712
2017-02-03 106.4651 ▼ 0.0178 171.8074 ▼ 0.0288 107.4434 ▼ 0.0318
2017-02-02 106.4829 ▲ 0.0392 171.8362 ▲ 0.0633 107.4752 ▲ 0.0351
2017-02-01 106.4437 ▼ 0.0427 171.7729 ▼ 0.0690 107.4401 ▼ 0.0479
2017-01-31 106.4864 ▲ 0.0855 171.8419 ▲ 0.1380 107.4880 ▲ 0.0820
2017-01-26 106.4009 ▼ 0.1354 171.7039 ▼ 0.2186 107.4060 ▼ 0.1601
2017-01-25 106.5363 ▼ 0.0535 171.9225 ▼ 0.0863 107.5661 ▼ 0.0588
2017-01-24 106.5898 ▲ 0.0641 172.0088 ▲ 0.1036 107.6249 ▲ 0.0604
2017-01-23 106.5257 ▲ 0.0107 171.9052 ▲ 0.0172 107.5645 ▲ 0.0063
2017-01-20 106.5150 ▲ 0.0998 171.8880 ▲ 0.1611 107.5582 ▲ 0.0873
2017-01-19 106.4152 ▼ 0.0855 171.7269 ▼ 0.1380 107.4709 ▼ 0.0913
2017-01-18 106.5007 0.0000 171.8649 0.0000 107.5622 0.0000
 

(주)매경닷컴 매경증권센터의 모든 내용은 정보를 제공하기 위한 것이며, 투자권유 또는 주식거래를 목적으로 하지 않습니다.
본 사이트에 게재되는 정보는 오류 및 지연이 있을 수 있으며 그 이용에 따르는 책임은 이용자 본인에게 있습니다. 또한 이용자는 본 사이트의 정보를 제 3자에게 배포하거나 재활용할 수 없습니다.