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
2019-02-19 107.1395 ▲ 0.0106 179.0267 ▲ 0.0177 108.0258 ▲ 0.0046
2019-02-18 107.1289 ▼ 0.0739 179.0090 ▼ 0.1236 108.0212 ▼ 0.0811
2019-02-15 107.2028 ▲ 0.0598 179.1326 ▲ 0.1000 108.1023 ▲ 0.0423
2019-02-14 107.1430 ▲ 0.0317 179.0326 ▲ 0.0530 108.0600 ▲ 0.0259
2019-02-13 107.1113 ▼ 0.0352 178.9796 ▼ 0.0588 108.0341 ▼ 0.0418
2019-02-12 107.1465 ▼ 0.0387 179.0384 ▼ 0.0648 108.0759 ▼ 0.0454
2019-02-11 107.1852 ▲ 0.0387 179.1032 ▲ 0.0648 108.1213 ▲ 0.0331
2019-02-08 107.1465 ▲ 0.0704 179.0384 ▲ 0.1176 108.0882 ▲ 0.0530
2019-02-07 107.0761 ▲ 0.0070 178.9208 ▲ 0.0118 108.0352 ▲ 0.0010
2019-02-01 107.0691 ▲ 0.0493 178.9090 ▲ 0.0824 108.0342 ▲ 0.0131
2019-01-31 107.0198 ▲ 0.0810 178.8266 ▲ 0.1353 108.0211 ▲ 0.0760
2019-01-30 106.9388 ▼ 0.0317 178.6913 ▼ 0.0530 107.9451 ▼ 0.0383
2019-01-29 106.9705 ▼ 0.0141 178.7443 ▼ 0.0235 107.9834 ▼ 0.0204
2019-01-28 106.9846 ▼ 0.0246 178.7678 ▼ 0.0412 108.0038 ▼ 0.0311
2019-01-25 107.0092 ▲ 0.0176 178.8090 ▲ 0.0294 108.0349 ▼ 0.0006
2019-01-24 106.9916 ▼ 0.0246 178.7796 ▼ 0.0412 108.0355 ▼ 0.0312
2019-01-23 107.0162 ▲ 0.0105 178.8208 ▲ 0.0177 108.0667 ▲ 0.0046
2019-01-22 107.0057 ▲ 0.0669 178.8031 ▲ 0.1118 108.0621 ▲ 0.0617
2019-01-21 106.9388 0.0000 178.6913 0.0000 108.0004 ▼ 0.0061
2019-01-18 106.9388 ▼ 0.0352 178.6913 ▼ 0.0589 108.0065 ▼ 0.0542
2019-01-17 106.9740 0.0000 178.7502 0.0000 108.0607 ▼ 0.0061
2019-01-16 106.9740 ▼ 0.0176 178.7502 ▼ 0.0294 108.0668 ▼ 0.0240
2019-01-15 106.9916 ▲ 0.0106 178.7796 ▲ 0.0177 108.0908 ▲ 0.0046
2019-01-14 106.9810 ▲ 0.0422 178.7619 ▲ 0.0706 108.0862 ▲ 0.0367
2019-01-11 106.9388 ▼ 0.0246 178.6913 ▼ 0.0412 108.0495 ▼ 0.0435
2019-01-10 106.9634 ▲ 0.0774 178.7325 ▲ 0.1294 108.0930 ▲ 0.0725
2019-01-09 106.8860 ▲ 0.0106 178.6031 ▲ 0.0177 108.0205 ▲ 0.0045
2019-01-08 106.8754 ▼ 0.0282 178.5854 ▼ 0.0471 108.0160 ▼ 0.0347
2019-01-07 106.9036 ▼ 0.0246 178.6325 ▼ 0.0412 108.0507 ▼ 0.0311
2019-01-04 106.9282 ▲ 0.0528 178.6737 ▲ 0.0883 108.0818 ▲ 0.0351
2019-01-03 106.8754 ▲ 0.0035 178.5854 ▲ 0.0059 108.0467 ▼ 0.0026
2019-01-02 106.8719 ▲ 0.0810 178.5795 ▲ 0.1353 108.0493 ▲ 0.0637
2018-12-28 106.7909 ▼ 0.0070 178.4442 ▼ 0.0118 107.9856 ▼ 0.0255
2018-12-27 106.7979 ▼ 0.0036 178.4560 ▼ 0.0059 108.0111 ▼ 0.0097
2018-12-26 106.8015 ▲ 0.0951 178.4619 ▲ 0.1589 108.0208 ▲ 0.0902
2018-12-24 106.7064 ▼ 0.0106 178.3030 ▼ 0.0177 107.9306 ▼ 0.0230
2018-12-21 106.7170 ▼ 0.1232 178.3207 ▼ 0.2059 107.9536 ▼ 0.1434
2018-12-20 106.8402 ▼ 0.0458 178.5266 ▼ 0.0765 108.0970 ▼ 0.0526
2018-12-19 106.8860 ▲ 0.0740 178.6031 ▲ 0.1236 108.1496 ▲ 0.0689
2018-12-18 106.8120 ▲ 0.0598 178.4795 ▲ 0.1000 108.0807 ▲ 0.0546
2018-12-17 106.7522 ▲ 0.0106 178.3795 ▲ 0.0176 108.0261 ▲ 0.0045
2018-12-14 106.7416 ▲ 0.0563 178.3619 ▲ 0.0942 108.0216 ▲ 0.0387
2018-12-13 106.6853 ▼ 0.0035 178.2677 ▼ 0.0059 107.9829 ▼ 0.0097
2018-12-12 106.6888 ▼ 0.0528 178.2736 ▼ 0.0883 107.9926 ▼ 0.0597
2018-12-11 106.7416 ▲ 0.0070 178.3619 ▲ 0.0118 108.0523 ▲ 0.0010
2018-12-10 106.7346 ▲ 0.0317 178.3501 ▲ 0.0529 108.0513 ▲ 0.0259
2018-12-07 106.7029 ▼ 0.6824 178.2972 ▲ 0.0351 108.0254 ▲ 0.0027
2018-12-06 107.3853 ▲ 0.1548 178.2621 ▲ 0.2569 108.0227 ▲ 0.1507
2018-12-05 107.2305 ▲ 0.1020 178.0052 ▲ 0.1693 107.8720 ▲ 0.0972
2018-12-04 107.1285 ▲ 0.0457 177.8359 ▲ 0.0759 107.7748 ▲ 0.0402
2018-12-03 107.0828 ▼ 0.0703 177.7600 ▼ 0.1167 107.7346 ▼ 0.0776
2018-11-30 107.1531 ▲ 0.0070 177.8767 ▲ 0.0116 107.8122 ▼ 0.0116
2018-11-29 107.1461 ▲ 0.0915 177.8651 ▲ 0.1519 107.8238 ▲ 0.0865
2018-11-28 107.0546 ▼ 0.0317 177.7132 ▼ 0.0526 107.7373 ▼ 0.0383
2018-11-27 107.0863 ▲ 0.0317 177.7658 ▲ 0.0526 107.7756 ▲ 0.0259
2018-11-26 107.0546 ▲ 0.0105 177.7132 ▲ 0.0175 107.7497 ▲ 0.0044
2018-11-23 107.0441 ▲ 0.1055 177.6957 ▲ 0.1751 107.7453 ▲ 0.0883
2018-11-22 106.9386 ▲ 0.0211 177.5206 ▲ 0.0351 107.6570 ▲ 0.0152
2018-11-21 106.9175 ▼ 0.0035 177.4855 ▼ 0.0059 107.6418 ▼ 0.0098
2018-11-20 106.9210 ▲ 0.0106 177.4914 ▲ 0.0176 107.6516 ▲ 0.0045
2018-11-19 106.9104 ▲ 0.0246 177.4738 ▲ 0.0408 107.6471 ▲ 0.0187
2018-11-16 106.8858 ▲ 0.0246 177.4330 ▲ 0.0409 107.6284 ▲ 0.0063
2018-11-15 106.8612 ▼ 0.0703 177.3921 ▼ 0.1168 107.6221 ▼ 0.0776
2018-11-14 106.9315 ▲ 0.0457 177.5089 ▲ 0.0759 107.6997 ▲ 0.0401
2018-11-13 106.8858 ▲ 0.0035 177.4330 ▲ 0.0059 107.6596 ▼ 0.0027
2018-11-12 106.8823 ▲ 0.0493 177.4271 ▲ 0.0817 107.6623 ▲ 0.0437
2018-11-09 106.8330 ▲ 0.0598 177.3454 ▲ 0.0993 107.6186 ▲ 0.0420
2018-11-08 106.7732 0.0000 177.2461 0.0000 107.5766 ▼ 0.0063
2018-11-07 106.7732 ▲ 0.0809 177.2461 ▲ 0.1343 107.5829 ▲ 0.0759
2018-11-06 106.6923 ▼ 0.0106 177.1118 ▼ 0.0175 107.5070 ▼ 0.0170
2018-11-05 106.7029 ▲ 0.0246 177.1293 ▲ 0.0408 107.5240 ▲ 0.0187
2018-11-02 106.6783 ▼ 0.0985 177.0885 ▼ 0.1635 107.5053 ▼ 0.1186
2018-11-01 106.7768 0.0000 177.2520 0.0000 107.6239 ▼ 0.0062
2018-10-31 106.7768 ▼ 0.0598 177.2520 ▼ 0.0992 107.6301 ▼ 0.0669
2018-10-30 106.8366 ▲ 0.0950 177.3512 ▲ 0.1576 107.6970 ▲ 0.0901
2018-10-29 106.7416 ▲ 0.0352 177.1936 ▲ 0.0584 107.6069 ▲ 0.0294
2018-10-26 106.7064 ▲ 0.0633 177.1352 ▲ 0.1051 107.5775 ▲ 0.0455
2018-10-25 106.6431 ▲ 0.0950 177.0301 ▲ 0.1577 107.5320 ▲ 0.0901
2018-10-24 106.5481 ▼ 0.0282 176.8724 ▼ 0.0467 107.4419 ▼ 0.0348
2018-10-23 106.5763 ▲ 0.0704 176.9191 ▲ 0.1168 107.4767 ▲ 0.0652
2018-10-22 106.5059 ▼ 0.0598 176.8023 ▼ 0.0993 107.4115 ▼ 0.0669
2018-10-19 106.5657 ▼ 0.0106 176.9016 ▼ 0.0175 107.4784 ▼ 0.0295
2018-10-18 106.5763 ▲ 0.1302 176.9191 ▲ 0.2160 107.5079 ▲ 0.1258
2018-10-17 106.4461 ▲ 0.1055 176.7031 ▲ 0.1752 107.3821 ▲ 0.1008
2018-10-16 106.3406 ▲ 0.0352 176.5279 ▲ 0.0584 107.2813 ▲ 0.0294
2018-10-15 106.3054 ▲ 0.0211 176.4695 ▲ 0.0350 107.2519 ▲ 0.0152
2018-10-12 106.2843 ▼ 0.0809 176.4345 ▼ 0.1343 107.2367 ▼ 0.1008
2018-10-11 106.3652 ▲ 0.1442 176.5688 ▲ 0.2394 107.3375 ▲ 0.1401
2018-10-10 106.2210 ▲ 0.1126 176.3294 ▲ 0.1869 107.1974 ▲ 0.1079
2018-10-08 106.1084 ▼ 0.0176 176.1425 ▼ 0.0292 107.0895 ▼ 0.0303
2018-10-05 106.1260 ▼ 0.0422 176.1717 ▼ 0.0701 107.1198 ▼ 0.0615
2018-10-04 106.1682 ▼ 0.1618 176.2418 ▼ 0.2686 107.1813 ▼ 0.1704
2018-10-02 106.3300 ▲ 0.0316 176.5104 ▲ 0.0526 107.3517 ▲ 0.0196
2018-10-01 106.2984 ▼ 0.0492 176.4578 ▼ 0.0818 107.3321 ▼ 0.0562
2018-09-28 106.3476 ▲ 0.0563 176.5396 ▲ 0.0934 107.3883 ▲ 0.0384
2018-09-27 106.2913 ▲ 0.0562 176.4462 ▲ 0.0935 107.3499 ▲ 0.0508
2018-09-21 106.2351 ▲ 0.0915 176.3527 ▲ 0.1518 107.2991 ▲ 0.0554
2018-09-20 106.1436 ▼ 0.1477 176.2009 ▼ 0.2453 107.2437 ▼ 0.1561
2018-09-19 106.2913 ▼ 0.0845 176.4462 ▼ 0.1401 107.3998 ▼ 0.0919
2018-09-18 106.3758 ▼ 0.0211 176.5863 ▼ 0.0350 107.4917 ▼ 0.0277
2018-09-17 106.3969 ▼ 0.0351 176.6213 ▼ 0.0584 107.5194 ▼ 0.0419
2018-09-14 106.4320 ▼ 0.1056 176.6797 ▼ 0.1752 107.5613 ▼ 0.1257
2018-09-13 106.5376 ▼ 0.0844 176.8549 ▼ 0.1401 107.6870 ▼ 0.0919
2018-09-12 106.6220 ▲ 0.1020 176.9950 ▲ 0.1693 107.7789 ▲ 0.0972
2018-09-11 106.5200 ▼ 0.0316 176.8257 ▼ 0.0526 107.6817 ▼ 0.0383
2018-09-10 106.5516 ▲ 0.0105 176.8783 ▲ 0.0176 107.7200 ▲ 0.0049
2018-09-07 106.5411 ▼ 0.3919 176.8607 ▲ 0.0452 107.7151 ▲ 0.0129
2018-09-06 106.9330 ▼ 0.0176 176.8155 ▼ 0.0292 107.7022 ▼ 0.0236
2018-09-05 106.9506 ▲ 0.0706 176.8447 ▲ 0.1168 107.7258 ▲ 0.0658
2018-09-04 106.8800 ▲ 0.0035 176.7279 ▲ 0.0058 107.6600 ▼ 0.0021
2018-09-03 106.8765 ▲ 0.0247 176.7221 ▲ 0.0409 107.6621 ▲ 0.0193
2018-08-31 106.8518 ▲ 0.2013 176.6812 ▲ 0.3328 107.6428 ▲ 0.1869
2018-08-30 106.6505 ▼ 0.0494 176.3484 ▼ 0.0818 107.4559 ▼ 0.0559
2018-08-29 106.6999 ▲ 0.0211 176.4302 ▲ 0.0351 107.5118 ▲ 0.0158
2018-08-28 106.6788 ▲ 0.0036 176.3951 ▲ 0.0058 107.4960 ▼ 0.0022
2018-08-27 106.6752 ▲ 0.0035 176.3893 ▲ 0.0058 107.4982 ▼ 0.0022
2018-08-24 106.6717 ▲ 0.0353 176.3835 ▲ 0.0584 107.5004 ▲ 0.0186
2018-08-23 106.6364 ▲ 0.0071 176.3251 ▲ 0.0117 107.4818 ▲ 0.0015
2018-08-22 106.6293 ▼ 0.0848 176.3134 ▼ 0.1401 107.4803 ▼ 0.0917
2018-08-21 106.7141 ▲ 0.1518 176.4535 ▲ 0.2510 107.5720 ▲ 0.1482
2018-08-20 106.5623 ▲ 0.0495 176.2025 ▲ 0.0817 107.4238 ▲ 0.0444
2018-08-17 106.5128 ▲ 0.1765 176.1208 ▲ 0.2919 107.3794 ▲ 0.1618
2018-08-16 106.3363 ▲ 0.0600 175.8289 ▲ 0.0993 107.2176 ▲ 0.0551
2018-08-14 106.2763 ▼ 0.0106 175.7296 ▼ 0.0176 107.1625 ▼ 0.0222
2018-08-13 106.2869 ▼ 0.0317 175.7472 ▼ 0.0525 107.1847 ▼ 0.0379
2018-08-10 106.3186 ▲ 0.0706 175.7997 ▲ 0.1168 107.2226 ▲ 0.0543
2018-08-09 106.2480 ▲ 0.0812 175.6829 ▲ 0.1342 107.1683 ▲ 0.0767
2018-08-08 106.1668 ▲ 0.0282 175.5487 ▲ 0.0467 107.0916 ▲ 0.0229
2018-08-07 106.1386 ▲ 0.0388 175.5020 ▲ 0.0643 107.0687 ▲ 0.0336
2018-08-06 106.0998 ▲ 0.0495 175.4377 ▲ 0.0817 107.0351 ▲ 0.0444
2018-08-03 106.0503 ▲ 0.0318 175.3560 ▲ 0.0525 106.9907 ▲ 0.0150
2018-08-02 106.0185 ▲ 0.0388 175.3035 ▲ 0.0642 106.9757 ▲ 0.0336
2018-08-01 105.9797 0.0000 175.2393 0.0000 106.9421 ▼ 0.0057
2018-07-31 105.9797 ▲ 0.0247 175.2393 ▲ 0.0409 106.9478 ▲ 0.0193
2018-07-30 105.9550 ▼ 0.0318 175.1984 ▼ 0.0525 106.9285 ▼ 0.0379
2018-07-27 105.9868 ▼ 0.0953 175.2509 ▼ 0.1577 106.9664 ▼ 0.1139
2018-07-26 106.0821 ▲ 0.0141 175.4086 ▲ 0.0234 107.0803 ▲ 0.0086
2018-07-25 106.0680 ▼ 0.0146 175.3852 ▼ 0.0241 107.0717 ▼ 0.0203
2018-07-24 106.0826 ▼ 0.0423 175.4093 ▼ 0.0701 107.0920 ▼ 0.0488
2018-07-23 106.1249 ▼ 0.0106 175.4794 ▼ 0.0175 107.1408 ▼ 0.0165
2018-07-20 106.1355 ▲ 0.0635 175.4969 ▲ 0.1051 107.1573 ▲ 0.0473
2018-07-19 106.0720 ▼ 0.0141 175.3918 ▼ 0.0234 107.1100 ▼ 0.0201
2018-07-18 106.0861 ▲ 0.0459 175.4152 ▲ 0.0760 107.1301 ▲ 0.0409
2018-07-17 106.0402 ▼ 0.0106 175.3392 ▼ 0.0175 107.0892 ▼ 0.0165
2018-07-16 106.0508 ▲ 0.0389 175.3567 ▲ 0.0642 107.1057 ▲ 0.0337
2018-07-13 106.0119 ▼ 0.0247 175.2925 ▼ 0.0409 107.0720 ▼ 0.0423
2018-07-12 106.0366 ▼ 0.0989 175.3334 ▼ 0.1635 107.1143 ▼ 0.1061
2018-07-11 106.1355 ▲ 0.1448 175.4969 ▲ 0.2395 107.2204 ▲ 0.1412
2018-07-10 105.9907 ▲ 0.0318 175.2574 ▲ 0.0525 107.0792 ▲ 0.0265
2018-07-09 105.9589 ▼ 0.0035 175.2049 ▼ 0.0058 107.0527 ▼ 0.0094
2018-07-06 105.9624 ▼ 0.0177 175.2107 ▼ 0.0292 107.0621 ▼ 0.0351
2018-07-05 105.9801 ▲ 0.0601 175.2399 ▲ 0.0993 107.0972 ▲ 0.0552
2018-07-04 105.9200 ▲ 0.0953 175.1406 ▲ 0.1577 107.0420 ▲ 0.0910
2018-07-03 105.8247 ▼ 0.0742 174.9829 ▼ 0.1227 106.9510 ▼ 0.0810
2018-07-02 105.8989 ▲ 0.0318 175.1056 ▲ 0.0526 107.0320 ▲ 0.0265
2018-06-29 105.8671 ▲ 0.0142 175.0530 ▲ 0.0234 107.0055 ▼ 0.0029
2018-06-28 105.8529 ▲ 0.0247 175.0296 ▲ 0.0409 107.0084 ▲ 0.0194
2018-06-27 105.8282 ▲ 0.0883 174.9887 ▲ 0.1460 106.9890 ▲ 0.0838
2018-06-26 105.7399 ▼ 0.0070 174.8427 ▼ 0.0117 106.9052 ▼ 0.0129
2018-06-25 105.7469 ▲ 0.0282 174.8544 ▲ 0.0468 106.9181 ▲ 0.0229
2018-06-22 105.7187 ▲ 0.0036 174.8076 ▲ 0.0058 106.8952 ▼ 0.0136
2018-06-21 105.7151 ▲ 0.0529 174.8018 ▲ 0.0876 106.9088 ▲ 0.0480
2018-06-20 105.6622 ▲ 0.0106 174.7142 ▲ 0.0176 106.8608 ▲ 0.0050
2018-06-19 105.6516 ▲ 0.0884 174.6966 ▲ 0.1460 106.8558 ▲ 0.0838
2018-06-18 105.5632 ▲ 0.0600 174.5506 ▲ 0.0993 106.7720 ▲ 0.0551
2018-06-15 105.5032 ▲ 0.1095 174.4513 ▲ 0.1811 106.7169 ▲ 0.0939
2018-06-14 105.3937 ▼ 0.0282 174.2702 ▼ 0.0467 106.6230 ▼ 0.0344
2018-06-12 105.4219 ▲ 0.0282 174.3169 ▲ 0.0467 106.6574 ▲ 0.0172
2018-06-11 105.3937 ▲ 0.0354 174.2702 ▲ 0.0584 106.6402 ▲ 0.0304
2018-06-08 105.3583 ▼ 0.5002 174.2118 ▲ 0.1983 106.6098 ▲ 0.1026
2018-06-07 105.8585 ▼ 0.0461 174.0135 ▼ 0.0758 106.5072 ▼ 0.0522
2018-06-05 105.9046 ▲ 0.0354 174.0893 ▲ 0.0583 106.5594 ▲ 0.0252
2018-06-04 105.8692 ▼ 0.0567 174.0310 ▼ 0.0933 106.5342 ▼ 0.0630
2018-06-01 105.9259 ▲ 0.0213 174.1243 ▲ 0.0350 106.5972 ▲ 0.0054
2018-05-31 105.9046 ▲ 0.0106 174.0893 ▲ 0.0175 106.5918 ▲ 0.0053
2018-05-30 105.8940 ▼ 0.0142 174.0718 ▼ 0.0233 106.5865 ▼ 0.0198
2018-05-29 105.9082 ▲ 0.0603 174.0951 ▲ 0.0991 106.6063 ▲ 0.0558
2018-05-28 105.8479 ▼ 0.0106 173.9960 ▼ 0.0175 106.5505 ▼ 0.0162
2018-05-25 105.8585 ▲ 0.0035 174.0135 ▲ 0.0059 106.5667 ▼ 0.0127
2018-05-24 105.8550 ▲ 0.0994 174.0076 ▲ 0.1632 106.5794 ▲ 0.0953
2018-05-23 105.7556 ▲ 0.0709 173.8444 ▲ 0.1167 106.4841 ▲ 0.0665
2018-05-21 105.6847 ▼ 0.0532 173.7277 ▼ 0.0875 106.4176 ▼ 0.0647
2018-05-18 105.7379 ▲ 0.1419 173.8152 ▲ 0.2333 106.4823 ▲ 0.1276
2018-05-17 105.5960 ▲ 0.0426 173.5819 ▲ 0.0700 106.3547 ▲ 0.0377
2018-05-16 105.5534 ▲ 0.1029 173.5119 ▲ 0.1691 106.3170 ▲ 0.0989
2018-05-15 105.4505 ▼ 0.0036 173.3428 ▼ 0.0059 106.2181 ▼ 0.0090
2018-05-14 105.4541 ▼ 0.0674 173.3487 ▼ 0.1108 106.2271 ▼ 0.0738
2018-05-11 105.5215 ▼ 0.0071 173.4595 ▼ 0.0116 106.3009 ▼ 0.0234
2018-05-10 105.5286 ▲ 0.0958 173.4711 ▲ 0.1574 106.3243 ▲ 0.0917
2018-05-09 105.4328 ▲ 0.0071 173.3137 ▲ 0.0117 106.2326 ▲ 0.0018
2018-05-08 105.4257 ▼ 0.0639 173.3020 ▼ 0.1050 106.2308 ▼ 0.0702
2018-05-04 105.4896 ▼ 0.0567 173.4070 ▼ 0.0933 106.3010 ▼ 0.0792
2018-05-03 105.5463 ▼ 0.0213 173.5003 ▼ 0.0350 106.3802 ▼ 0.0270
2018-05-02 105.5676 ▼ 0.0674 173.5353 ▼ 0.1108 106.4072 ▼ 0.0737
2018-04-30 105.6350 ▼ 0.0319 173.6461 ▼ 0.0525 106.4809 ▼ 0.0432
2018-04-27 105.6669 ▲ 0.1135 173.6986 ▲ 0.1867 106.5241 ▲ 0.0989
2018-04-26 105.5534 ▲ 0.0603 173.5119 ▲ 0.0991 106.4252 ▲ 0.0557
2018-04-25 105.4931 ▼ 0.0639 173.4128 ▼ 0.1050 106.3695 ▼ 0.0702
2018-04-24 105.5570 ▲ 0.0320 173.5178 ▲ 0.0525 106.4397 ▲ 0.0270
2018-04-23 105.5250 ▼ 0.1242 173.4653 ▼ 0.2041 106.4127 ▼ 0.1313
2018-04-20 105.6492 ▼ 0.0142 173.6694 ▼ 0.0233 106.5440 ▼ 0.0306
2018-04-19 105.6634 ▲ 0.0177 173.6927 ▲ 0.0291 106.5746 ▲ 0.0126
2018-04-18 105.6457 ▼ 0.0354 173.6636 ▼ 0.0583 106.5620 ▼ 0.0414
2018-04-17 105.6811 ▼ 0.0213 173.7219 ▼ 0.0350 106.6034 ▼ 0.0270
2018-04-16 105.7024 ▼ 0.0461 173.7569 ▼ 0.0758 106.6304 ▼ 0.0522
2018-04-13 105.7485 ▼ 0.0036 173.8327 ▼ 0.0058 106.6826 ▼ 0.0198
2018-04-12 105.7521 ▲ 0.0390 173.8385 ▲ 0.0641 106.7024 ▲ 0.0342
2018-04-11 105.7131 ▲ 0.0639 173.7744 ▲ 0.1050 106.6682 ▲ 0.0593
2018-04-10 105.6492 ▼ 0.0213 173.6694 ▼ 0.0350 106.6089 ▼ 0.0270
2018-04-09 105.6705 ▼ 0.0284 173.7044 ▼ 0.0466 106.6359 ▼ 0.0342
2018-04-06 105.6989 ▲ 0.0781 173.7510 ▲ 0.1283 106.6701 ▲ 0.0629
2018-04-05 105.6208 ▼ 0.0355 173.6227 ▼ 0.0584 106.6072 ▼ 0.0414
2018-04-04 105.6563 ▲ 0.1064 173.6811 ▲ 0.1750 106.6486 ▲ 0.1025
2018-04-03 105.5499 ▲ 0.0710 173.5061 ▲ 0.1166 106.5461 ▲ 0.0665
2018-04-02 105.4789 ▼ 0.0071 173.3895 ▼ 0.0116 106.4796 ▼ 0.0126
2018-03-30 105.4860 ▲ 0.0496 173.4011 ▲ 0.0816 106.4922 ▲ 0.0341
2018-03-29 105.4364 ▲ 0.0036 173.3195 ▲ 0.0058 106.4581 ▼ 0.0018
2018-03-28 105.4328 ▲ 0.0461 173.3137 ▲ 0.0759 106.4599 ▲ 0.0413
2018-03-27 105.3867 ▲ 0.0426 173.2378 ▲ 0.0699 106.4186 ▲ 0.0377
2018-03-26 105.3441 ▼ 0.0710 173.1679 ▼ 0.1166 106.3809 ▼ 0.0773
2018-03-23 105.4151 ▲ 0.1242 173.2845 ▲ 0.2041 106.4582 ▲ 0.1096
2018-03-22 105.2909 ▲ 0.1171 173.0804 ▲ 0.1925 106.3486 ▲ 0.1133
2018-03-21 105.1738 ▲ 0.0035 172.8879 ▲ 0.0058 106.2353 ▼ 0.0018
2018-03-20 105.1703 ▼ 0.0142 172.8821 ▼ 0.0233 106.2371 ▼ 0.0198
2018-03-19 105.1845 0.0000 172.9054 0.0000 106.2569 ▼ 0.0054
2018-03-16 105.1845 ▲ 0.0107 172.9054 ▲ 0.0175 106.2623 ▼ 0.0055
2018-03-15 105.1738 ▲ 0.0284 172.8879 ▲ 0.0466 106.2678 ▲ 0.0234
2018-03-14 105.1454 ▲ 0.1028 172.8413 ▲ 0.1691 106.2444 ▲ 0.0989
2018-03-13 105.0426 ▲ 0.0284 172.6722 ▲ 0.0467 106.1455 ▲ 0.0233
2018-03-12 105.0142 ▼ 0.0177 172.6255 ▼ 0.0292 106.1222 ▼ 0.0234
2018-03-09 105.0319 ▼ 0.0177 172.6547 ▼ 0.0291 106.1456 ▼ 0.0327
2018-03-08 105.0496 ▼ 0.3231 172.6838 ▲ 0.0523 106.1783 ▲ 0.0294
2018-03-07 105.3727 ▲ 0.0532 172.6315 ▲ 0.0873 106.1489 ▲ 0.0490
2018-03-06 105.3195 ▼ 0.0177 172.5442 ▼ 0.0291 106.0999 ▼ 0.0230
2018-03-05 105.3372 ▲ 0.0319 172.5733 ▲ 0.0523 106.1229 ▲ 0.0274
2018-03-02 105.3053 ▼ 0.0816 172.5210 ▼ 0.1337 106.0955 ▼ 0.0975
2018-02-28 105.3869 ▼ 0.0036 172.6547 ▼ 0.0058 106.1930 ▼ 0.0135
2018-02-27 105.3905 ▲ 0.0071 172.6605 ▲ 0.0116 106.2065 ▲ 0.0022
2018-02-26 105.3834 ▲ 0.0817 172.6489 ▲ 0.1338 106.2043 ▲ 0.0778
2018-02-23 105.3017 ▲ 0.0674 172.5151 ▲ 0.1105 106.1265 ▲ 0.0535
2018-02-22 105.2343 ▲ 0.0391 172.4046 ▲ 0.0640 106.0730 ▲ 0.0346
2018-02-21 105.1952 ▲ 0.0248 172.3406 ▲ 0.0407 106.0384 ▲ 0.0202
2018-02-20 105.1704 0.0000 172.2999 0.0000 106.0182 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.