지수 개요 및 구성종목 일별 지수 시간대별 지수

MKF 국고채지수 : 새로고침

   시간대별 지수
시간대별 지수 차트입니다. 자세한 내용은 아래 표를 참고해 주세요.

시간 총수익지수 순가격지수 시장가격지수
현재 전일대비 현재 전일대비 현재 전일대비
10:32:00 172.3581 ▲ 0.0698 106.2250 ▲ 0.0407 105.2059 ▲ 0.0426
10:31:30 172.3581 ▲ 0.0698 106.2250 ▲ 0.0407 105.2059 ▲ 0.0426
10:31:00 172.3581 ▲ 0.0698 106.2250 ▲ 0.0407 105.2059 ▲ 0.0426
10:30:30 172.3581 ▲ 0.0698 106.2250 ▲ 0.0407 105.2059 ▲ 0.0426
10:30:00 172.3581 ▲ 0.0698 106.2250 ▲ 0.0407 105.2059 ▲ 0.0426
10:29:30 172.3581 ▲ 0.0698 106.2250 ▲ 0.0407 105.2059 ▲ 0.0426
10:29:00 172.3581 ▲ 0.0698 106.2250 ▲ 0.0407 105.2059 ▲ 0.0426
10:28:30 172.3581 ▲ 0.0698 106.2250 ▲ 0.0407 105.2059 ▲ 0.0426
10:28:00 172.3581 ▲ 0.0698 106.2250 ▲ 0.0407 105.2059 ▲ 0.0426
10:27:30 172.3581 ▲ 0.0698 106.2250 ▲ 0.0407 105.2059 ▲ 0.0426
10:27:00 172.3581 ▲ 0.0698 106.2250 ▲ 0.0407 105.2059 ▲ 0.0426
10:26:30 172.3581 ▲ 0.0698 106.2250 ▲ 0.0407 105.2059 ▲ 0.0426
10:26:00 172.3348 ▲ 0.0465 106.2070 ▲ 0.0227 105.1917 ▲ 0.0284
10:25:30 172.3523 ▲ 0.0640 106.2178 ▲ 0.0335 105.2023 ▲ 0.0390
10:25:00 172.3290 ▲ 0.0407 106.2070 ▲ 0.0227 105.1881 ▲ 0.0248
10:24:30 172.3290 ▲ 0.0407 106.2070 ▲ 0.0227 105.1881 ▲ 0.0248
10:24:00 172.3290 ▲ 0.0407 106.2070 ▲ 0.0227 105.1881 ▲ 0.0248
10:23:30 172.3290 ▲ 0.0407 106.2070 ▲ 0.0227 105.1881 ▲ 0.0248
10:23:00 172.3116 ▲ 0.0233 106.1962 ▲ 0.0119 105.1775 ▲ 0.0142
10:22:30 172.3116 ▲ 0.0233 106.1962 ▲ 0.0119 105.1775 ▲ 0.0142
10:22:00 172.3116 ▲ 0.0233 106.1962 ▲ 0.0119 105.1775 ▲ 0.0142
10:21:30 172.3116 ▲ 0.0233 106.1962 ▲ 0.0119 105.1775 ▲ 0.0142
10:21:00 172.3116 ▲ 0.0233 106.1962 ▲ 0.0119 105.1775 ▲ 0.0142
10:20:30 172.3116 ▲ 0.0233 106.1962 ▲ 0.0119 105.1775 ▲ 0.0142
10:20:00 172.3116 ▲ 0.0233 106.1962 ▲ 0.0119 105.1775 ▲ 0.0142
10:19:30 172.3116 ▲ 0.0233 106.1962 ▲ 0.0119 105.1775 ▲ 0.0142
10:19:00 172.3116 ▲ 0.0233 106.1962 ▲ 0.0119 105.1775 ▲ 0.0142
10:18:30 172.3116 ▲ 0.0233 106.1962 ▲ 0.0119 105.1775 ▲ 0.0142
10:18:00 172.3116 ▲ 0.0233 106.1962 ▲ 0.0119 105.1775 ▲ 0.0142
10:17:30 172.3116 ▲ 0.0233 106.1962 ▲ 0.0119 105.1775 ▲ 0.0142
10:17:00 172.3116 ▲ 0.0233 106.1962 ▲ 0.0119 105.1775 ▲ 0.0142
10:16:30 172.3116 ▲ 0.0233 106.1962 ▲ 0.0119 105.1775 ▲ 0.0142
10:16:00 172.3116 ▲ 0.0233 106.1962 ▲ 0.0119 105.1775 ▲ 0.0142
10:15:30 172.3116 ▲ 0.0233 106.1962 ▲ 0.0119 105.1775 ▲ 0.0142
10:15:00 172.3116 ▲ 0.0233 106.1962 ▲ 0.0119 105.1775 ▲ 0.0142
10:14:30 172.3116 ▲ 0.0233 106.1962 ▲ 0.0119 105.1775 ▲ 0.0142
10:14:00 172.2941 ▲ 0.0058 106.1855 ▲ 0.0012 105.1668 ▲ 0.0035
10:13:30 172.3116 ▲ 0.0233 106.1927 ▲ 0.0084 105.1775 ▲ 0.0142
10:13:00 172.3116 ▲ 0.0233 106.1927 ▲ 0.0084 105.1775 ▲ 0.0142
10:12:30 172.3116 ▲ 0.0233 106.1927 ▲ 0.0084 105.1775 ▲ 0.0142
10:12:00 172.3116 ▲ 0.0233 106.1927 ▲ 0.0084 105.1775 ▲ 0.0142
10:11:30 172.3290 ▲ 0.0407 106.2070 ▲ 0.0227 105.1881 ▲ 0.0248
10:11:00 172.3290 ▲ 0.0407 106.2070 ▲ 0.0227 105.1881 ▲ 0.0248
10:10:30 172.3290 ▲ 0.0407 106.2070 ▲ 0.0227 105.1881 ▲ 0.0248
10:10:00 172.3290 ▲ 0.0407 106.2070 ▲ 0.0227 105.1881 ▲ 0.0248
10:09:30 172.3290 ▲ 0.0407 106.2070 ▲ 0.0227 105.1881 ▲ 0.0248
10:09:00 172.3290 ▲ 0.0407 106.2070 ▲ 0.0227 105.1881 ▲ 0.0248
10:08:30 172.3290 ▲ 0.0407 106.2070 ▲ 0.0227 105.1881 ▲ 0.0248
10:08:00 172.3290 ▲ 0.0407 106.2070 ▲ 0.0227 105.1881 ▲ 0.0248
10:07:30 172.3290 ▲ 0.0407 106.2070 ▲ 0.0227 105.1881 ▲ 0.0248
10:07:00 172.3290 ▲ 0.0407 106.2070 ▲ 0.0227 105.1881 ▲ 0.0248
10:06:30 172.3290 ▲ 0.0407 106.2070 ▲ 0.0227 105.1881 ▲ 0.0248
10:06:00 172.3290 ▲ 0.0407 106.2070 ▲ 0.0227 105.1881 ▲ 0.0248
10:05:30 172.3290 ▲ 0.0407 106.2070 ▲ 0.0227 105.1881 ▲ 0.0248
10:05:00 172.3290 ▲ 0.0407 106.2070 ▲ 0.0227 105.1881 ▲ 0.0248
10:04:30 172.3290 ▲ 0.0407 106.2070 ▲ 0.0227 105.1881 ▲ 0.0248
10:04:00 172.3290 ▲ 0.0407 106.2070 ▲ 0.0227 105.1881 ▲ 0.0248
10:03:30 172.3465 ▲ 0.0582 106.2178 ▲ 0.0335 105.1988 ▲ 0.0355
10:03:00 172.3290 ▲ 0.0407 106.2070 ▲ 0.0227 105.1881 ▲ 0.0248
10:02:30 172.3290 ▲ 0.0407 106.2070 ▲ 0.0227 105.1881 ▲ 0.0248
10:02:00 172.3290 ▲ 0.0407 106.2070 ▲ 0.0227 105.1881 ▲ 0.0248
10:01:30 172.3290 ▲ 0.0407 106.2070 ▲ 0.0227 105.1881 ▲ 0.0248
10:01:00 172.3290 ▲ 0.0407 106.2070 ▲ 0.0227 105.1881 ▲ 0.0248
10:00:30 172.3290 ▲ 0.0407 106.2070 ▲ 0.0227 105.1881 ▲ 0.0248
10:00:00 172.3290 ▲ 0.0407 106.2070 ▲ 0.0227 105.1881 ▲ 0.0248
09:59:30 172.3290 ▲ 0.0407 106.2070 ▲ 0.0227 105.1881 ▲ 0.0248
09:59:00 172.3290 ▲ 0.0407 106.2070 ▲ 0.0227 105.1881 ▲ 0.0248
09:58:30 172.3290 ▲ 0.0407 106.2070 ▲ 0.0227 105.1881 ▲ 0.0248
09:58:00 172.3465 ▲ 0.0582 106.2178 ▲ 0.0335 105.1988 ▲ 0.0355
09:57:30 172.3465 ▲ 0.0582 106.2178 ▲ 0.0335 105.1988 ▲ 0.0355
09:57:00 172.3465 ▲ 0.0582 106.2178 ▲ 0.0335 105.1988 ▲ 0.0355
09:56:30 172.3465 ▲ 0.0582 106.2178 ▲ 0.0335 105.1988 ▲ 0.0355
09:56:00 172.3465 ▲ 0.0582 106.2178 ▲ 0.0335 105.1988 ▲ 0.0355
09:55:30 172.3465 ▲ 0.0582 106.2178 ▲ 0.0335 105.1988 ▲ 0.0355
09:55:00 172.3581 ▲ 0.0698 106.2250 ▲ 0.0407 105.2059 ▲ 0.0426
09:54:30 172.3465 ▲ 0.0582 106.2178 ▲ 0.0335 105.1988 ▲ 0.0355
09:54:00 172.3465 ▲ 0.0582 106.2178 ▲ 0.0335 105.1988 ▲ 0.0355
09:53:30 172.3290 ▲ 0.0407 106.2034 ▲ 0.0191 105.1881 ▲ 0.0248
09:53:00 172.3581 ▲ 0.0698 106.2250 ▲ 0.0407 105.2059 ▲ 0.0426
09:52:30 172.3581 ▲ 0.0698 106.2250 ▲ 0.0407 105.2059 ▲ 0.0426
09:52:00 172.3581 ▲ 0.0698 106.2250 ▲ 0.0407 105.2059 ▲ 0.0426
09:51:30 172.3755 ▲ 0.0872 106.2322 ▲ 0.0479 105.2165 ▲ 0.0532
09:51:00 172.3639 ▲ 0.0756 106.2214 ▲ 0.0371 105.2094 ▲ 0.0461
09:50:30 172.3639 ▲ 0.0756 106.2214 ▲ 0.0371 105.2094 ▲ 0.0461
09:50:00 172.3814 ▲ 0.0931 106.2358 ▲ 0.0515 105.2201 ▲ 0.0568
09:49:30 172.3639 ▲ 0.0756 106.2214 ▲ 0.0371 105.2094 ▲ 0.0461
09:49:00 172.3755 ▲ 0.0872 106.2358 ▲ 0.0515 105.2165 ▲ 0.0532
09:48:30 172.3581 ▲ 0.0698 106.2214 ▲ 0.0371 105.2059 ▲ 0.0426
09:48:00 172.3406 ▲ 0.0523 106.2142 ▲ 0.0299 105.1952 ▲ 0.0319
09:47:30 172.3290 ▲ 0.0407 106.2034 ▲ 0.0191 105.1881 ▲ 0.0248
09:47:00 172.3290 ▲ 0.0407 106.2034 ▲ 0.0191 105.1881 ▲ 0.0248
09:46:30 172.3116 ▲ 0.0233 106.1891 ▲ 0.0048 105.1775 ▲ 0.0142
09:46:00 172.3232 ▲ 0.0349 106.1998 ▲ 0.0155 105.1846 ▲ 0.0213
09:45:30 172.3232 ▲ 0.0349 106.1998 ▲ 0.0155 105.1846 ▲ 0.0213
09:45:00 172.3406 ▲ 0.0523 106.2142 ▲ 0.0299 105.1952 ▲ 0.0319
09:44:30 172.3406 ▲ 0.0523 106.2106 ▲ 0.0263 105.1952 ▲ 0.0319
09:44:00 172.3057 ▲ 0.0174 106.1927 ▲ 0.0084 105.1739 ▲ 0.0106
09:43:30 172.3232 ▲ 0.0349 106.1998 ▲ 0.0155 105.1846 ▲ 0.0213
09:43:00 172.2767 ▼ 0.0116 106.1675 ▼ 0.0168 105.1562 ▼ 0.0071
09:42:30 172.2767 ▼ 0.0116 106.1675 ▼ 0.0168 105.1562 ▼ 0.0071
09:42:00 172.3057 ▲ 0.0174 106.1891 ▲ 0.0048 105.1739 ▲ 0.0106
09:41:30 172.3174 ▲ 0.0291 106.1998 ▲ 0.0155 105.1810 ▲ 0.0177
09:41:00 172.3232 ▲ 0.0349 106.1962 ▲ 0.0119 105.1846 ▲ 0.0213
09:40:30 172.2883 0.0000 106.1747 ▼ 0.0096 105.1633 0.0000
09:40:00 172.2941 ▲ 0.0058 106.1855 ▲ 0.0012 105.1668 ▲ 0.0035
09:39:30 172.2941 ▲ 0.0058 106.1855 ▲ 0.0012 105.1668 ▲ 0.0035
09:39:00 172.2999 ▲ 0.0116 106.1855 ▲ 0.0012 105.1704 ▲ 0.0071
09:38:30 172.2592 ▼ 0.0291 106.1639 ▼ 0.0204 105.1455 ▼ 0.0178
09:38:00 172.2767 ▼ 0.0116 106.1747 ▼ 0.0096 105.1562 ▼ 0.0071
09:37:30 172.2767 ▼ 0.0116 106.1747 ▼ 0.0096 105.1562 ▼ 0.0071
09:37:00 172.2767 ▼ 0.0116 106.1747 ▼ 0.0096 105.1562 ▼ 0.0071
09:36:30 172.2767 ▼ 0.0116 106.1747 ▼ 0.0096 105.1562 ▼ 0.0071
09:36:00 172.2767 ▼ 0.0116 106.1747 ▼ 0.0096 105.1562 ▼ 0.0071
09:35:30 172.2767 ▼ 0.0116 106.1747 ▼ 0.0096 105.1562 ▼ 0.0071
09:35:00 172.2767 ▼ 0.0116 106.1747 ▼ 0.0096 105.1562 ▼ 0.0071
09:34:30 172.2767 ▼ 0.0116 106.1747 ▼ 0.0096 105.1562 ▼ 0.0071
09:34:00 172.2767 ▼ 0.0116 106.1747 ▼ 0.0096 105.1562 ▼ 0.0071
09:33:30 172.2941 ▲ 0.0058 106.1819 ▼ 0.0024 105.1668 ▲ 0.0035
09:33:00 172.2941 ▲ 0.0058 106.1819 ▼ 0.0024 105.1668 ▲ 0.0035
09:32:30 172.2941 ▲ 0.0058 106.1819 ▼ 0.0024 105.1668 ▲ 0.0035
09:32:00 172.2941 ▲ 0.0058 106.1819 ▼ 0.0024 105.1668 ▲ 0.0035
09:31:30 172.2941 ▲ 0.0058 106.1819 ▼ 0.0024 105.1668 ▲ 0.0035
09:31:00 172.2941 ▲ 0.0058 106.1819 ▼ 0.0024 105.1668 ▲ 0.0035
09:30:30 172.2825 ▼ 0.0058 106.1747 ▼ 0.0096 105.1597 ▼ 0.0036
09:30:00 172.2825 ▼ 0.0058 106.1747 ▼ 0.0096 105.1597 ▼ 0.0036
09:29:30 172.2825 ▼ 0.0058 106.1747 ▼ 0.0096 105.1597 ▼ 0.0036
09:29:00 172.2825 ▼ 0.0058 106.1747 ▼ 0.0096 105.1597 ▼ 0.0036
09:28:30 172.2825 ▼ 0.0058 106.1747 ▼ 0.0096 105.1597 ▼ 0.0036
09:28:00 172.2825 ▼ 0.0058 106.1747 ▼ 0.0096 105.1597 ▼ 0.0036
09:27:30 172.2825 ▼ 0.0058 106.1747 ▼ 0.0096 105.1597 ▼ 0.0036
09:27:00 172.2825 ▼ 0.0058 106.1747 ▼ 0.0096 105.1597 ▼ 0.0036
09:26:30 172.2592 ▼ 0.0291 106.1639 ▼ 0.0204 105.1455 ▼ 0.0178
09:26:00 172.2592 ▼ 0.0291 106.1639 ▼ 0.0204 105.1455 ▼ 0.0178
09:25:30 172.2592 ▼ 0.0291 106.1639 ▼ 0.0204 105.1455 ▼ 0.0178
09:25:00 172.2592 ▼ 0.0291 106.1639 ▼ 0.0204 105.1455 ▼ 0.0178
09:24:30 172.2476 ▼ 0.0407 106.1531 ▼ 0.0312 105.1384 ▼ 0.0249
09:24:00 172.2301 ▼ 0.0582 106.1423 ▼ 0.0420 105.1278 ▼ 0.0355
09:23:30 172.2301 ▼ 0.0582 106.1423 ▼ 0.0420 105.1278 ▼ 0.0355
09:23:00 172.2301 ▼ 0.0582 106.1423 ▼ 0.0420 105.1278 ▼ 0.0355
09:22:30 172.2301 ▼ 0.0582 106.1423 ▼ 0.0420 105.1278 ▼ 0.0355
09:22:00 172.2301 ▼ 0.0582 106.1423 ▼ 0.0420 105.1278 ▼ 0.0355
09:21:30 172.2301 ▼ 0.0582 106.1423 ▼ 0.0420 105.1278 ▼ 0.0355
09:21:00 172.2301 ▼ 0.0582 106.1459 ▼ 0.0384 105.1278 ▼ 0.0355
09:20:30 172.2301 ▼ 0.0582 106.1459 ▼ 0.0384 105.1278 ▼ 0.0355
09:20:00 172.2301 ▼ 0.0582 106.1459 ▼ 0.0384 105.1278 ▼ 0.0355
09:19:30 172.2301 ▼ 0.0582 106.1459 ▼ 0.0384 105.1278 ▼ 0.0355
09:19:00 172.2301 ▼ 0.0582 106.1459 ▼ 0.0384 105.1278 ▼ 0.0355
09:18:30 172.2301 ▼ 0.0582 106.1459 ▼ 0.0384 105.1278 ▼ 0.0355
09:18:00 172.2301 ▼ 0.0582 106.1459 ▼ 0.0384 105.1278 ▼ 0.0355
09:17:30 172.2301 ▼ 0.0582 106.1423 ▼ 0.0420 105.1278 ▼ 0.0355
09:17:00 172.2010 ▼ 0.0873 106.1207 ▼ 0.0636 105.1100 ▼ 0.0533
09:16:30 172.2127 ▼ 0.0756 106.1315 ▼ 0.0528 105.1171 ▼ 0.0462
09:16:00 172.2301 ▼ 0.0582 106.1423 ▼ 0.0420 105.1278 ▼ 0.0355
09:15:30 172.2069 ▼ 0.0814 106.1315 ▼ 0.0528 105.1135 ▼ 0.0498
09:15:00 172.2069 ▼ 0.0814 106.1315 ▼ 0.0528 105.1135 ▼ 0.0498
09:14:30 172.2243 ▼ 0.0640 106.1387 ▼ 0.0456 105.1242 ▼ 0.0391
09:14:00 172.2243 ▼ 0.0640 106.1387 ▼ 0.0456 105.1242 ▼ 0.0391
09:13:30 172.2243 ▼ 0.0640 106.1387 ▼ 0.0456 105.1242 ▼ 0.0391
09:13:00 172.2243 ▼ 0.0640 106.1387 ▼ 0.0456 105.1242 ▼ 0.0391
09:12:30 172.2243 ▼ 0.0640 106.1387 ▼ 0.0456 105.1242 ▼ 0.0391
09:12:00 172.2418 ▼ 0.0465 106.1531 ▼ 0.0312 105.1349 ▼ 0.0284
09:11:30 172.2418 ▼ 0.0465 106.1531 ▼ 0.0312 105.1349 ▼ 0.0284
09:11:00 172.2418 ▼ 0.0465 106.1531 ▼ 0.0312 105.1349 ▼ 0.0284
09:10:30 172.2592 ▼ 0.0291 106.1639 ▼ 0.0204 105.1455 ▼ 0.0178
09:10:00 172.2418 ▼ 0.0465 106.1531 ▼ 0.0312 105.1349 ▼ 0.0284
09:09:30 172.2418 ▼ 0.0465 106.1531 ▼ 0.0312 105.1349 ▼ 0.0284
09:09:00 172.2418 ▼ 0.0465 106.1531 ▼ 0.0312 105.1349 ▼ 0.0284
09:08:30 172.2418 ▼ 0.0465 106.1531 ▼ 0.0312 105.1349 ▼ 0.0284
09:08:00 172.2301 ▼ 0.0582 106.1423 ▼ 0.0420 105.1278 ▼ 0.0355
09:07:30 172.2650 ▼ 0.0233 106.1639 ▼ 0.0204 105.1491 ▼ 0.0142
09:07:00 172.2650 ▼ 0.0233 106.1639 ▼ 0.0204 105.1491 ▼ 0.0142
09:06:30 172.2650 ▼ 0.0233 106.1639 ▼ 0.0204 105.1491 ▼ 0.0142
09:06:00 172.2650 ▼ 0.0233 106.1639 ▼ 0.0204 105.1491 ▼ 0.0142
09:05:30 172.2650 ▼ 0.0233 106.1639 ▼ 0.0204 105.1491 ▼ 0.0142
09:05:00 172.2650 ▼ 0.0233 106.1639 ▼ 0.0204 105.1491 ▼ 0.0142
09:04:30 172.2650 ▼ 0.0233 106.1639 ▼ 0.0204 105.1491 ▼ 0.0142
09:04:00 172.2941 ▲ 0.0058 106.1830 ▼ 0.0013 105.1668 ▲ 0.0035
09:03:30 172.2941 ▲ 0.0058 106.1830 ▼ 0.0013 105.1668 ▲ 0.0035
09:03:00 172.2941 ▲ 0.0058 106.1830 ▼ 0.0013 105.1668 ▲ 0.0035
09:02:30 172.2941 ▲ 0.0058 106.1830 ▼ 0.0013 105.1668 ▲ 0.0035
09:02:00 172.2941 ▲ 0.0058 106.1830 ▼ 0.0013 105.1668 ▲ 0.0035
09:01:30 172.2941 ▲ 0.0058 106.1830 ▼ 0.0013 105.1668 ▲ 0.0035
09:01:00 172.2941 ▲ 0.0058 106.1830 ▼ 0.0013 105.1668 ▲ 0.0035
09:00:30 172.2941 ▲ 0.0058 106.1830 ▼ 0.0013 105.1668 ▲ 0.0035
09:00:00 172.2941 ▲ 0.0058 106.1830 ▼ 0.0013 105.1668 ▲ 0.0035
 

(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.