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
2022-01-20 106.3530 ▼ 0.1302 185.5755 ▼ 0.2271 107.3340 ▼ 0.1356
2022-01-19 106.4832 ▲ 0.0976 185.8026 ▲ 0.1703 107.4696 ▲ 0.0951
2022-01-18 106.3856 ▲ 0.1013 185.6323 ▲ 0.1767 107.3745 ▲ 0.0987
2022-01-17 106.2843 ▼ 0.3038 185.4556 ▼ 0.5300 107.2758 ▼ 0.3113
2022-01-14 106.5881 ▼ 0.2169 185.9856 ▼ 0.3786 107.5871 ▼ 0.2309
2022-01-13 106.8050 ▲ 0.0651 186.3642 ▲ 0.1136 107.8180 ▲ 0.0621
2022-01-12 106.7399 ▲ 0.1699 186.2506 ▲ 0.2966 107.7559 ▲ 0.1682
2022-01-11 106.5700 ▲ 0.0506 185.9540 ▲ 0.0883 107.5877 ▲ 0.0475
2022-01-10 106.5194 ▲ 0.0145 185.8657 ▲ 0.0252 107.5402 ▲ 0.0109
2022-01-07 106.5049 ▲ 0.0976 185.8405 ▲ 0.1704 107.5293 ▲ 0.0874
2022-01-06 106.4073 ▼ 0.4411 185.6701 ▼ 0.7698 107.4419 ▼ 0.4503
2022-01-05 106.8484 ▼ 0.1302 186.4399 ▼ 0.2271 107.8922 ▼ 0.1355
2022-01-04 106.9786 ▼ 0.0651 186.6670 ▼ 0.1136 108.0277 ▼ 0.0697
2022-01-03 107.0437 ▼ 0.1808 186.7806 ▼ 0.3155 108.0974 ▼ 0.1981
2021-12-30 107.2245 ▼ 0.0759 187.0961 ▼ 0.1325 108.2955 ▼ 0.0807
2021-12-29 107.3004 ▲ 0.0434 187.2286 ▲ 0.0757 108.3762 ▲ 0.0402
2021-12-28 107.2570 ▼ 0.0253 187.1529 ▼ 0.0441 108.3360 ▼ 0.0294
2021-12-27 107.2823 ▲ 0.0614 187.1970 ▲ 0.1072 108.3654 ▲ 0.0584
2021-12-24 107.2209 ▲ 0.0651 187.0898 ▲ 0.1136 108.3070 ▲ 0.0545
2021-12-23 107.1558 ▼ 0.1555 186.9762 ▼ 0.2713 108.2525 ▼ 0.1611
2021-12-22 107.3113 ▼ 0.0795 187.2475 ▼ 0.1388 108.4136 ▼ 0.0843
2021-12-21 107.3908 ▲ 0.0325 187.3863 ▲ 0.0568 108.4979 ▲ 0.0291
2021-12-20 107.3583 ▲ 0.1121 187.3295 ▲ 0.1956 108.4688 ▲ 0.1097
2021-12-17 107.2462 ▲ 0.0181 187.1339 ▲ 0.0315 108.3591 ▲ 0.0070
2021-12-16 107.2281 ▲ 0.1483 187.1024 ▲ 0.2587 108.3521 ▲ 0.1463
2021-12-15 107.0798 ▼ 0.0036 186.8437 ▼ 0.0063 108.2058 ▼ 0.0075
2021-12-14 107.0834 ▼ 0.0073 186.8500 ▼ 0.0126 108.2133 ▼ 0.0111
2021-12-13 107.0907 ▲ 0.0760 186.8626 ▲ 0.1325 108.2244 ▲ 0.0731
2021-12-10 107.0147 ▼ 0.0903 186.7301 ▼ 0.1575 108.1513 ▼ 0.1013
2021-12-09 107.1050 ▼ 0.2732 186.8876 ▲ 0.1583 108.2526 ▲ 0.0889
2021-12-08 107.3782 ▲ 0.1494 186.7293 ▲ 0.2597 108.1637 ▲ 0.1478
2021-12-07 107.2288 ▼ 0.0182 186.4696 ▼ 0.0317 108.0159 ▼ 0.0217
2021-12-06 107.2470 ▲ 0.0801 186.5013 ▲ 0.1393 108.0376 ▲ 0.0777
2021-12-03 107.1669 ▼ 0.1238 186.3620 ▼ 0.2153 107.9599 ▼ 0.1351
2021-12-02 107.2907 ▼ 0.1020 186.5773 ▼ 0.1773 108.0950 ▼ 0.1065
2021-12-01 107.3927 ▼ 0.0292 186.7546 ▼ 0.0507 108.2015 ▼ 0.0327
2021-11-30 107.4219 ▲ 0.2003 186.8053 ▲ 0.3483 108.2342 ▲ 0.1993
2021-11-29 107.2216 ▲ 0.0547 186.4570 ▲ 0.0950 108.0349 ▲ 0.0520
2021-11-26 107.1669 ▲ 0.2476 186.3620 ▲ 0.4307 107.9829 ▲ 0.2407
2021-11-25 106.9193 ▲ 0.2040 185.9313 ▲ 0.3547 107.7422 ▲ 0.2031
2021-11-24 106.7153 ▲ 0.0837 185.5766 ▲ 0.1456 107.5391 ▲ 0.0815
2021-11-23 106.6316 ▲ 0.0073 185.4310 ▲ 0.0127 107.4576 ▲ 0.0041
2021-11-22 106.6243 ▼ 0.1384 185.4183 ▼ 0.2407 107.4535 ▼ 0.1433
2021-11-19 106.7627 ▼ 0.0728 185.6590 ▼ 0.1266 107.5968 ▼ 0.0836
2021-11-18 106.8355 ▲ 0.0619 185.7856 ▲ 0.1076 107.6804 ▲ 0.0594
2021-11-17 106.7736 ▼ 0.0546 185.6780 ▼ 0.0950 107.6210 ▼ 0.0586
2021-11-16 106.8282 ▼ 0.1239 185.7730 ▼ 0.2153 107.6796 ▼ 0.1286
2021-11-15 106.9521 ▲ 0.1567 185.9883 ▲ 0.2723 107.8082 ▲ 0.1552
2021-11-12 106.7954 ▼ 0.1275 185.7160 ▼ 0.2216 107.6530 ▼ 0.1388
2021-11-11 106.9229 ▼ 0.0765 185.9376 ▼ 0.1330 107.7918 ▼ 0.0807
2021-11-10 106.9994 ▼ 0.0401 186.0706 ▼ 0.0697 107.8725 ▼ 0.0438
2021-11-09 107.0395 ▲ 0.1348 186.1403 ▲ 0.2343 107.9163 ▲ 0.1330
2021-11-08 106.9047 ▲ 0.1275 185.9060 ▲ 0.2217 107.7833 ▲ 0.1257
2021-11-05 106.7772 ▲ 0.2112 185.6843 ▲ 0.3673 107.6576 ▲ 0.2039
2021-11-04 106.5660 ▲ 0.1238 185.3170 ▲ 0.2153 107.4537 ▲ 0.1220
2021-11-03 106.4422 ▼ 0.0073 185.1017 ▼ 0.0126 107.3317 ▼ 0.0107
2021-11-02 106.4495 ▲ 0.2513 185.1143 ▲ 0.4370 107.3424 ▲ 0.2510
2021-11-01 106.1982 ▲ 0.0474 184.6773 ▲ 0.0823 107.0914 ▲ 0.0446
2021-10-29 106.1508 ▼ 0.2805 184.5950 ▼ 0.4877 107.0468 ▼ 0.2936
2021-10-28 106.4313 ▲ 0.1566 185.0827 ▲ 0.2724 107.3404 ▲ 0.1552
2021-10-27 106.2747 ▼ 0.3532 184.8103 ▼ 0.6143 107.1852 ▼ 0.3607
2021-10-26 106.6279 ▼ 0.0292 185.4246 ▼ 0.0507 107.5459 ▼ 0.0328
2021-10-25 106.6571 ▼ 0.0837 185.4753 ▼ 0.1457 107.5787 ▼ 0.0880
2021-10-22 106.7408 ▼ 0.1348 185.6210 ▼ 0.2343 107.6667 ▼ 0.1462
2021-10-21 106.8756 ▲ 0.0110 185.8553 ▲ 0.0190 107.8129 ▲ 0.0077
2021-10-20 106.8646 ▼ 0.0073 185.8363 ▼ 0.0127 107.8052 ▼ 0.0106
2021-10-19 106.8719 ▲ 0.0983 185.8490 ▲ 0.1710 107.8158 ▲ 0.0962
2021-10-18 106.7736 ▼ 0.2440 185.6780 ▼ 0.4243 107.7196 ▼ 0.2502
2021-10-15 107.0176 ▲ 0.0619 186.1023 ▲ 0.1077 107.9698 ▲ 0.0528
2021-10-14 106.9557 ▲ 0.0474 185.9946 ▲ 0.0823 107.9170 ▲ 0.0446
2021-10-13 106.9083 ▼ 0.0328 185.9123 ▼ 0.0570 107.8724 ▼ 0.0364
2021-10-12 106.9411 ▼ 0.2950 185.9693 ▼ 0.5130 107.9088 ▼ 0.3018
2021-10-08 107.2361 ▲ 0.0255 186.4823 ▲ 0.0443 108.2106 ▲ 0.0126
2021-10-07 107.2106 ▲ 0.0983 186.4380 ▲ 0.1710 108.1980 ▲ 0.0963
2021-10-06 107.1123 ▼ 0.2622 186.2670 ▼ 0.4560 108.1017 ▼ 0.2686
2021-10-05 107.3745 ▼ 0.0656 186.7230 ▼ 0.1140 108.3703 ▼ 0.0697
2021-10-01 107.4401 ▼ 0.0983 186.8370 ▼ 0.1710 108.4400 ▼ 0.1126
2021-09-30 107.5384 ▼ 0.0109 187.0080 ▼ 0.0190 108.5526 ▼ 0.0143
2021-09-29 107.5493 ▲ 0.1165 187.0270 ▲ 0.2027 108.5669 ▲ 0.1146
2021-09-28 107.4328 ▼ 0.2185 186.8243 ▼ 0.3800 108.4523 ▼ 0.2244
2021-09-27 107.6513 ▲ 0.0291 187.2043 ▲ 0.0507 108.6767 ▲ 0.0262
2021-09-24 107.6222 ▼ 0.0728 187.1536 ▼ 0.1267 108.6505 ▼ 0.0835
2021-09-23 107.6950 ▼ 0.1020 187.2803 ▼ 0.1773 108.7340 ▼ 0.1065
2021-09-17 107.7970 ▼ 0.0473 187.4576 ▼ 0.0823 108.8405 ▼ 0.0676
2021-09-16 107.8443 ▼ 0.0401 187.5399 ▼ 0.0697 108.9081 ▼ 0.0438
2021-09-15 107.8844 ▲ 0.1348 187.6096 ▲ 0.2343 108.9519 ▲ 0.1330
2021-09-14 107.7496 ▼ 0.0292 187.3753 ▼ 0.0507 108.8189 ▼ 0.0328
2021-09-13 107.7788 ▼ 0.0874 187.4260 ▼ 0.1519 108.8517 ▼ 0.0917
2021-09-10 107.8662 ▲ 0.0291 187.5779 ▲ 0.0506 108.9434 ▲ 0.0200
2021-09-09 107.8371 ▼ 0.2945 187.5273 ▼ 0.1168 108.9234 ▼ 0.0712
2021-09-08 108.1316 ▼ 0.0473 187.6441 ▼ 0.0820 108.9946 ▼ 0.0510
2021-09-07 108.1789 ▼ 0.0146 187.7261 ▼ 0.0253 109.0456 ▼ 0.0178
2021-09-06 108.1935 ▼ 0.0582 187.7514 ▼ 0.1009 109.0634 ▼ 0.0620
2021-09-03 108.2517 ▼ 0.0327 187.8523 ▼ 0.0568 109.1254 ▼ 0.0425
2021-09-02 108.2844 ▼ 0.0254 187.9091 ▼ 0.0442 109.1679 ▼ 0.0289
2021-09-01 108.3098 ▼ 0.0510 187.9533 ▼ 0.0884 109.1968 ▼ 0.0547
2021-08-31 108.3608 ▲ 0.0146 188.0417 ▲ 0.0253 109.2515 ▲ 0.0116
2021-08-30 108.3462 ▲ 0.0545 188.0164 ▲ 0.0946 109.2399 ▲ 0.0521
2021-08-27 108.2917 ▼ 0.0109 187.9218 ▼ 0.0189 109.1878 ▼ 0.0205
2021-08-26 108.3026 ▲ 0.0873 187.9407 ▲ 0.1515 109.2083 ▲ 0.0852
2021-08-25 108.2153 ▲ 0.0291 187.7892 ▲ 0.0505 109.1231 ▲ 0.0263
2021-08-24 108.1862 ▼ 0.1273 187.7387 ▼ 0.2209 109.0968 ▼ 0.1319
2021-08-23 108.3135 ▼ 0.1164 187.9596 ▼ 0.2020 109.2287 ▼ 0.1209
2021-08-20 108.4299 ▲ 0.0219 188.1616 ▲ 0.0379 109.3496 ▲ 0.0127
2021-08-19 108.4080 ▲ 0.0836 188.1237 ▲ 0.1451 109.3369 ▲ 0.0815
2021-08-18 108.3244 ▲ 0.0182 187.9786 ▲ 0.0316 109.2554 ▲ 0.0152
2021-08-17 108.3062 ▲ 0.0618 187.9470 ▲ 0.1073 109.2402 ▲ 0.0595
2021-08-13 108.2444 ▲ 0.0182 187.8397 ▲ 0.0315 109.1807 ▲ 0.0058
2021-08-12 108.2262 ▲ 0.0109 187.8082 ▲ 0.0190 109.1749 ▲ 0.0079
2021-08-11 108.2153 ▲ 0.0109 187.7892 ▲ 0.0189 109.1670 ▲ 0.0079
2021-08-10 108.2044 ▲ 0.0255 187.7703 ▲ 0.0442 109.1591 ▲ 0.0226
2021-08-09 108.1789 ▲ 0.0254 187.7261 ▲ 0.0442 109.1365 ▲ 0.0227
2021-08-06 108.1535 ▼ 0.0763 187.6819 ▼ 0.1326 109.1138 ▼ 0.0867
2021-08-05 108.2298 ▲ 0.0109 187.8145 ▲ 0.0190 109.2005 ▲ 0.0079
2021-08-04 108.2189 ▲ 0.0909 187.7955 ▲ 0.1577 109.1926 ▲ 0.0888
2021-08-03 108.1280 ▼ 0.0073 187.6378 ▼ 0.0126 109.1038 ▼ 0.0105
2021-08-02 108.1353 ▼ 0.0545 187.6504 ▼ 0.0946 109.1143 ▼ 0.0583
2021-07-30 108.1898 ▲ 0.0763 187.7450 ▲ 0.1325 109.1726 ▲ 0.0679
2021-07-29 108.1135 ▼ 0.0509 187.6125 ▼ 0.0884 109.1047 ▼ 0.0547
2021-07-28 108.1644 ▼ 0.0800 187.7009 ▼ 0.1388 109.1594 ▼ 0.0840
2021-07-27 108.2444 ▼ 0.0327 187.8397 ▼ 0.0568 109.2434 ▼ 0.0363
2021-07-26 108.2771 ▲ 0.0945 187.8965 ▲ 0.1641 109.2797 ▲ 0.0925
2021-07-23 108.1826 ▲ 0.0437 187.7324 ▲ 0.0757 109.1872 ▲ 0.0348
2021-07-22 108.1389 ▼ 0.0400 187.6567 ▼ 0.0694 109.1524 ▼ 0.0436
2021-07-21 108.1789 ▲ 0.0982 187.7261 ▲ 0.1704 109.1960 ▲ 0.0962
2021-07-20 108.0807 ▲ 0.1236 187.5557 ▲ 0.2146 109.0998 ▲ 0.1220
2021-07-19 107.9571 ▲ 0.0437 187.3411 ▲ 0.0757 108.9778 ▲ 0.0410
2021-07-16 107.9134 ▲ 0.0254 187.2654 ▲ 0.0442 108.9368 ▲ 0.0163
2021-07-15 107.8880 ▼ 0.2364 187.2212 ▼ 0.4102 108.9205 ▼ 0.2423
2021-07-14 108.1244 ▲ 0.0982 187.6314 ▲ 0.1704 109.1628 ▲ 0.0962
2021-07-13 108.0262 ▼ 0.0945 187.4610 ▼ 0.1641 109.0666 ▼ 0.0988
2021-07-12 108.1207 ▼ 0.0146 187.6251 ▼ 0.0253 109.1654 ▼ 0.0178
2021-07-09 108.1353 ▼ 0.0509 187.6504 ▼ 0.0883 109.1832 ▼ 0.0609
2021-07-08 108.1862 ▲ 0.1673 187.7387 ▲ 0.2903 109.2441 ▲ 0.1661
2021-07-07 108.0189 ▲ 0.1891 187.4484 ▲ 0.3282 109.0780 ▲ 0.1882
2021-07-06 107.8298 ▼ 0.0254 187.1202 ▼ 0.0442 108.8898 ▼ 0.0289
2021-07-05 107.8552 ▲ 0.0982 187.1644 ▲ 0.1704 108.9187 ▲ 0.0962
2021-07-02 107.7570 ▼ 0.0219 186.9940 ▼ 0.0379 108.8225 ▼ 0.0315
2021-07-01 107.7789 ▼ 0.0545 187.0319 ▼ 0.0946 108.8540 ▼ 0.0583
2021-06-30 107.8334 ▲ 0.0545 187.1265 ▲ 0.0946 108.9123 ▲ 0.0520
2021-06-29 107.7789 ▲ 0.1055 187.0319 ▲ 0.1830 108.8603 ▲ 0.1036
2021-06-28 107.6734 ▼ 0.1055 186.8489 ▼ 0.1830 108.7567 ▼ 0.1098
2021-06-25 107.7789 ▼ 0.1854 187.0319 ▼ 0.3219 108.8665 ▼ 0.1971
2021-06-24 107.9643 ▼ 0.1273 187.3538 ▼ 0.2208 109.0636 ▼ 0.1319
2021-06-23 108.0916 ▲ 0.0254 187.5746 ▲ 0.0441 109.1955 ▲ 0.0226
2021-06-22 108.0662 ▲ 0.0291 187.5305 ▲ 0.0505 109.1729 ▲ 0.0263
2021-06-21 108.0371 ▼ 0.0473 187.4800 ▼ 0.0820 109.1466 ▼ 0.0509
2021-06-18 108.0844 ▲ 0.0946 187.5620 ▲ 0.1641 109.1975 ▲ 0.0862
2021-06-17 107.9898 ▼ 0.1164 187.3979 ▼ 0.2020 109.1113 ▼ 0.1208
2021-06-16 108.1062 ▲ 0.0546 187.5999 ▲ 0.0947 109.2321 ▲ 0.0520
2021-06-15 108.0516 ▼ 0.1128 187.5052 ▼ 0.1957 109.1801 ▼ 0.1172
2021-06-14 108.1644 ▼ 0.0800 187.7009 ▼ 0.1388 109.2973 ▼ 0.0841
2021-06-11 108.2444 ▲ 0.0218 187.8397 ▲ 0.0379 109.3814 ▲ 0.0127
2021-06-10 108.2226 ▼ 0.0982 187.8018 ▼ 0.1704 109.3687 ▼ 0.1023
2021-06-09 108.3208 ▼ 0.2436 187.9722 ▲ 0.1682 109.4710 ▲ 0.0953
2021-06-08 108.5644 ▲ 0.1018 187.8040 ▲ 0.1762 109.3757 ▲ 0.1000
2021-06-07 108.4626 ▲ 0.0437 187.6278 ▲ 0.0755 109.2757 ▲ 0.0412
2021-06-04 108.4189 ▼ 0.0510 187.5523 ▼ 0.0881 109.2345 ▼ 0.0606
2021-06-03 108.4699 ▲ 0.0255 187.6404 ▲ 0.0440 109.2951 ▲ 0.0227
2021-06-02 108.4444 ▲ 0.0218 187.5964 ▲ 0.0378 109.2724 ▲ 0.0191
2021-06-01 108.4226 ▲ 0.0546 187.5586 ▲ 0.0944 109.2533 ▲ 0.0521
2021-05-31 108.3680 ▼ 0.1891 187.4642 ▼ 0.3272 109.2012 ▼ 0.1943
2021-05-28 108.5571 ▼ 0.1382 187.7914 ▼ 0.2390 109.3955 ▼ 0.1488
2021-05-27 108.6953 ▲ 0.1527 188.0304 ▲ 0.2642 109.5443 ▲ 0.1515
2021-05-26 108.5426 ▼ 0.0618 187.7662 ▼ 0.1070 109.3928 ▼ 0.0656
2021-05-25 108.6044 ▼ 0.0509 187.8732 ▼ 0.0880 109.4584 ▼ 0.0545
2021-05-24 108.6553 ▼ 0.0546 187.9612 ▼ 0.0944 109.5129 ▼ 0.0582
2021-05-21 108.7099 ▲ 0.0546 188.0556 ▲ 0.0944 109.5711 ▲ 0.0461
2021-05-20 108.6553 ▼ 0.0182 187.9612 ▼ 0.0315 109.5250 ▼ 0.0214
2021-05-18 108.6735 ▲ 0.0254 187.9927 ▲ 0.0440 109.5464 ▲ 0.0197
2021-05-17 108.6481 ▲ 0.0619 187.9487 ▲ 0.1070 109.5267 ▲ 0.0595
2021-05-14 108.5862 ▲ 0.0363 187.8417 ▲ 0.0629 109.4672 ▲ 0.0277
2021-05-13 108.5499 ▼ 0.0363 187.7788 ▼ 0.0629 109.4395 ▼ 0.0398
2021-05-12 108.5862 ▼ 0.0037 187.8417 ▼ 0.0063 109.4793 ▼ 0.0067
2021-05-11 108.5899 ▲ 0.0509 187.8480 ▲ 0.0881 109.4860 ▲ 0.0485
2021-05-10 108.5390 ▲ 0.0146 187.7599 ▲ 0.0251 109.4375 ▲ 0.0117
2021-05-07 108.5244 0.0000 187.7348 0.0000 109.4258 ▼ 0.0090
2021-05-06 108.5244 ▲ 0.0764 187.7348 ▲ 0.1322 109.4348 ▲ 0.0742
2021-05-04 108.4480 ▼ 0.0219 187.6026 ▼ 0.0378 109.3606 ▼ 0.0281
2021-05-03 108.4699 ▼ 0.0072 187.6404 ▼ 0.0126 109.3887 ▼ 0.0104
2021-04-30 108.4771 ▼ 0.0582 187.6530 ▼ 0.1006 109.3991 ▼ 0.0679
2021-04-29 108.5353 ▼ 0.0291 187.7536 ▼ 0.0504 109.4670 ▼ 0.0325
2021-04-28 108.5644 ▼ 0.0437 187.8040 ▼ 0.0755 109.4995 ▼ 0.0471
2021-04-27 108.6081 ▲ 0.0437 187.8795 ▲ 0.0755 109.5466 ▲ 0.0411
2021-04-26 108.5644 ▼ 0.0109 187.8040 ▼ 0.0188 109.5055 ▼ 0.0141
2021-04-23 108.5753 ▼ 0.0400 187.8228 ▼ 0.0692 109.5196 ▼ 0.0495
2021-04-22 108.6153 ▲ 0.0072 187.8920 ▲ 0.0125 109.5691 ▲ 0.0044
2021-04-21 108.6081 ▲ 0.0619 187.8795 ▲ 0.1070 109.5647 ▲ 0.0595
2021-04-20 108.5462 ▼ 0.0182 187.7725 ▼ 0.0315 109.5052 ▼ 0.0214
2021-04-19 108.5644 ▲ 0.0691 187.8040 ▲ 0.1196 109.5266 ▲ 0.0668
2021-04-16 108.4953 ▼ 0.0218 187.6844 ▼ 0.0378 109.4598 ▼ 0.0311
2021-04-15 108.5171 ▼ 0.1164 187.7222 ▼ 0.2013 109.4909 ▼ 0.1207
2021-04-14 108.6335 ▲ 0.1164 187.9235 ▲ 0.2013 109.6116 ▲ 0.1147
2021-04-13 108.5171 ▼ 0.0037 187.7222 ▼ 0.0063 109.4969 ▼ 0.0067
2021-04-12 108.5208 ▲ 0.1200 187.7285 ▲ 0.2076 109.5036 ▲ 0.1183
2021-04-09 108.4008 ▼ 0.0254 187.5209 ▼ 0.0440 109.3853 ▼ 0.0348
2021-04-08 108.4262 ▲ 0.0654 187.5649 ▲ 0.1132 109.4201 ▲ 0.0632
2021-04-07 108.3608 ▲ 0.0510 187.4517 ▲ 0.0881 109.3569 ▲ 0.0485
2021-04-06 108.3098 ▲ 0.0727 187.3636 ▲ 0.1258 109.3084 ▲ 0.0706
2021-04-05 108.2371 ▼ 0.1855 187.2378 ▼ 0.3208 109.2378 ▼ 0.1907
2021-04-02 108.4226 ▼ 0.0036 187.5586 ▼ 0.0063 109.4285 ▼ 0.0127
2021-04-01 108.4262 ▲ 0.0509 187.5649 ▲ 0.0881 109.4412 ▲ 0.0485
2021-03-31 108.3753 ▲ 0.0764 187.4768 ▲ 0.1321 109.3927 ▲ 0.0742
2021-03-30 108.2989 ▼ 0.1855 187.3447 ▼ 0.3209 109.3185 ▼ 0.1906
2021-03-29 108.4844 ▲ 0.0364 187.6656 ▲ 0.0630 109.5091 ▲ 0.0337
2021-03-26 108.4480 ▼ 0.0801 187.6026 ▼ 0.1384 109.4754 ▼ 0.0899
2021-03-25 108.5281 ▲ 0.0546 187.7410 ▲ 0.0943 109.5653 ▲ 0.0521
2021-03-24 108.4735 ▲ 0.1273 187.6467 ▲ 0.2202 109.5132 ▲ 0.1258
2021-03-23 108.3462 ▼ 0.0146 187.4265 ▼ 0.0252 109.3874 ▼ 0.0178
2021-03-22 108.3608 ▲ 0.0873 187.4517 ▲ 0.1510 109.4052 ▲ 0.0853
2021-03-19 108.2735 ▲ 0.0037 187.3007 ▲ 0.0063 109.3199 ▼ 0.0054
2021-03-18 108.2698 ▲ 0.1018 187.2944 ▲ 0.1762 109.3253 ▲ 0.1000
2021-03-17 108.1680 ▼ 0.0437 187.1182 ▼ 0.0755 109.2253 ▼ 0.0472
2021-03-16 108.2117 ▲ 0.1128 187.1937 ▲ 0.1950 109.2725 ▲ 0.1111
2021-03-15 108.0989 ▲ 0.0145 186.9987 ▲ 0.0252 109.1614 ▲ 0.0117
2021-03-12 108.0844 ▼ 0.1709 186.9735 ▼ 0.2957 109.1497 ▼ 0.1820
2021-03-11 108.2553 ▲ 0.0473 187.2692 ▲ 0.0818 109.3317 ▲ 0.0448
2021-03-10 108.2080 ▲ 0.1418 187.1874 ▲ 0.2452 109.2869 ▲ 0.1400
2021-03-09 108.0662 ▼ 0.4416 186.9422 ▼ 0.4108 109.1469 ▼ 0.2441
2021-03-08 108.5078 ▼ 0.2207 187.3530 ▼ 0.3812 109.3910 ▼ 0.2268
2021-03-05 108.7285 ▼ 0.0543 187.7342 ▼ 0.0937 109.6178 ▼ 0.0652
2021-03-04 108.7828 ▼ 0.0072 187.8279 ▼ 0.0125 109.6830 ▼ 0.0107
2021-03-03 108.7900 ▲ 0.0543 187.8404 ▲ 0.0937 109.6937 ▲ 0.0515
2021-03-02 108.7357 ▲ 0.0144 187.7467 ▲ 0.0250 109.6422 ▲ 0.0113
2021-02-26 108.7213 ▼ 0.1303 187.7217 ▼ 0.2249 109.6309 ▼ 0.1454
2021-02-25 108.8516 ▼ 0.0217 187.9466 ▼ 0.0375 109.7763 ▼ 0.0254
2021-02-24 108.8733 ▲ 0.0435 187.9841 ▲ 0.0750 109.8017 ▲ 0.0405
2021-02-23 108.8298 ▲ 0.0398 187.9091 ▲ 0.0687 109.7612 ▲ 0.0369
2021-02-22 108.7900 ▼ 0.0941 187.8404 ▼ 0.1625 109.7243 ▼ 0.0986
2021-02-19 108.8841 ▼ 0.0254 188.0029 ▼ 0.0437 109.8229 ▼ 0.0358
2021-02-18 108.9095 ▲ 0.0254 188.0466 ▲ 0.0437 109.8587 ▲ 0.0222
2021-02-17 108.8841 ▼ 0.0073 188.0029 ▼ 0.0125 109.8365 ▼ 0.0107
2021-02-16 108.8914 ▲ 0.0579 188.0154 ▲ 0.1000 109.8472 ▲ 0.0552
2021-02-15 108.8335 ▼ 0.0434 187.9154 ▼ 0.0750 109.7920 ▼ 0.0474
2021-02-10 108.8769 ▼ 0.0108 187.9904 ▼ 0.0187 109.8394 ▼ 0.0280
2021-02-09 108.8877 ▲ 0.0253 188.0091 ▲ 0.0437 109.8674 ▲ 0.0222
2021-02-08 108.8624 ▼ 0.0471 187.9654 ▼ 0.0812 109.8452 ▼ 0.0510
2021-02-05 108.9095 ▲ 0.0290 188.0466 ▲ 0.0500 109.8962 ▲ 0.0191
2021-02-04 108.8805 ▲ 0.0036 187.9966 ▲ 0.0062 109.8771 ▲ 0.0003
2021-02-03 108.8769 ▲ 0.0181 187.9904 ▲ 0.0313 109.8768 ▲ 0.0149
2021-02-02 108.8588 ▲ 0.0615 187.9591 ▲ 0.1062 109.8619 ▲ 0.0588
2021-02-01 108.7973 ▼ 0.0579 187.8529 ▼ 0.1000 109.8031 ▼ 0.0619
2021-01-29 108.8552 ▲ 0.0471 187.9529 ▲ 0.0813 109.8650 ▲ 0.0374
2021-01-28 108.8081 ▲ 0.0325 187.8716 ▲ 0.0562 109.8276 ▲ 0.0295
2021-01-27 108.7756 ▲ 0.0507 187.8154 ▲ 0.0875 109.7981 ▲ 0.0479
2021-01-26 108.7249 ▲ 0.0145 187.7279 ▲ 0.0250 109.7502 ▲ 0.0112
2021-01-25 108.7104 ▼ 0.0652 187.7029 ▼ 0.1125 109.7390 ▼ 0.0693
2021-01-22 108.7756 ▼ 0.0868 187.8154 ▼ 0.1500 109.8083 ▼ 0.0981
2021-01-21 108.8624 0.0000 187.9654 0.0000 109.9064 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.