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
2020-08-03 109.5239 ▼ 0.0036 187.9429 ▼ 0.0061 110.5431 ▼ 0.0079
2020-07-31 109.5275 ▲ 0.0143 187.9490 ▲ 0.0245 110.5510 ▲ 0.0015
2020-07-30 109.5132 ▲ 0.0788 187.9245 ▲ 0.1352 110.5495 ▲ 0.0754
2020-07-29 109.4344 ▲ 0.0286 187.7893 ▲ 0.0492 110.4741 ▲ 0.0247
2020-07-28 109.4058 ▼ 0.0465 187.7401 ▼ 0.0799 110.4494 ▼ 0.0514
2020-07-27 109.4523 ▼ 0.0072 187.8200 ▼ 0.0123 110.5008 ▼ 0.0116
2020-07-24 109.4595 ▲ 0.0179 187.8323 ▲ 0.0307 110.5124 ▲ 0.0051
2020-07-23 109.4416 ▲ 0.0466 187.8016 ▲ 0.0799 110.5073 ▲ 0.0428
2020-07-22 109.3950 ▲ 0.0394 187.7217 ▲ 0.0676 110.4645 ▲ 0.0356
2020-07-21 109.3556 ▼ 0.0466 187.6541 ▼ 0.0799 110.4289 ▼ 0.0515
2020-07-20 109.4022 ▲ 0.0358 187.7340 ▲ 0.0614 110.4804 ▲ 0.0320
2020-07-17 109.3664 ▲ 0.0788 187.6726 ▲ 0.1352 110.4484 ▲ 0.0668
2020-07-16 109.2876 ▲ 0.0895 187.5374 ▲ 0.1536 110.3816 ▲ 0.0863
2020-07-15 109.1981 ▲ 0.0143 187.3838 ▲ 0.0246 110.2953 ▲ 0.0102
2020-07-14 109.1838 ▲ 0.0072 187.3592 ▲ 0.0123 110.2851 ▲ 0.0029
2020-07-13 109.1766 ▼ 0.0501 187.3469 ▼ 0.0860 110.2822 ▼ 0.0551
2020-07-10 109.2267 ▼ 0.0036 187.4329 ▼ 0.0062 110.3373 ▼ 0.0166
2020-07-09 109.2303 ▼ 0.0251 187.4391 ▼ 0.0430 110.3539 ▼ 0.0297
2020-07-08 109.2554 ▲ 0.0251 187.4821 ▲ 0.0430 110.3836 ▲ 0.0211
2020-07-07 109.2303 ▲ 0.0573 187.4391 ▲ 0.0983 110.3625 ▲ 0.0536
2020-07-06 109.1730 ▼ 0.0537 187.3408 ▼ 0.0921 110.3089 ▼ 0.0587
2020-07-03 109.2267 ▼ 0.0036 187.4329 ▼ 0.0062 110.3676 ▼ 0.0166
2020-07-02 109.2303 ▲ 0.0644 187.4391 ▲ 0.1106 110.3842 ▲ 0.0610
2020-07-01 109.1659 ▼ 0.0179 187.3285 ▼ 0.0307 110.3232 ▼ 0.0225
2020-06-30 109.1838 ▼ 0.0358 187.3592 ▼ 0.0615 110.3457 ▼ 0.0406
2020-06-29 109.2196 ▼ 0.0680 187.4207 ▼ 0.1167 110.3863 ▼ 0.0732
2020-06-26 109.2876 ▲ 0.0179 187.5374 ▲ 0.0307 110.4595 ▲ 0.0052
2020-06-25 109.2697 ▲ 0.0215 187.5067 ▲ 0.0369 110.4543 ▲ 0.0174
2020-06-24 109.2482 ▲ 0.0429 187.4698 ▲ 0.0737 110.4369 ▲ 0.0392
2020-06-23 109.2053 ▲ 0.0645 187.3961 ▲ 0.1106 110.3977 ▲ 0.0609
2020-06-22 109.1408 ▲ 0.0286 187.2855 ▲ 0.0492 110.3368 ▲ 0.0247
2020-06-19 109.1122 ▼ 0.0537 187.2363 ▼ 0.0922 110.3121 ▼ 0.0674
2020-06-18 109.1659 ▲ 0.1361 187.3285 ▲ 0.2335 110.3795 ▲ 0.1335
2020-06-17 109.0298 ▼ 0.0394 187.0950 ▼ 0.0676 110.2460 ▼ 0.0442
2020-06-16 109.0692 ▲ 0.0465 187.1626 ▲ 0.0799 110.2902 ▲ 0.0428
2020-06-15 109.0227 ▼ 0.0930 187.0827 ▼ 0.1598 110.2474 ▼ 0.0986
2020-06-12 109.1157 ▼ 0.0251 187.2425 ▼ 0.0430 110.3460 ▼ 0.0384
2020-06-11 109.1408 ▲ 0.0072 187.2855 ▲ 0.0123 110.3844 ▲ 0.0029
2020-06-10 109.1336 ▲ 0.1360 187.2732 ▲ 0.2335 110.3815 ▲ 0.1336
2020-06-09 108.9976 ▼ 0.3548 187.0397 ▲ 0.2739 110.2479 ▲ 0.1582
2020-06-08 109.3524 ▲ 0.0036 186.7658 ▲ 0.0061 110.0897 ▼ 0.0006
2020-06-05 109.3488 ▼ 0.0287 186.7597 ▼ 0.0490 110.0903 ▼ 0.0416
2020-06-04 109.3775 ▼ 0.0537 186.8087 ▼ 0.0918 110.1319 ▼ 0.0586
2020-06-03 109.4312 ▼ 0.1183 186.9005 ▼ 0.2019 110.1905 ▼ 0.1240
2020-06-02 109.5495 ▲ 0.0251 187.1024 ▲ 0.0428 110.3145 ▲ 0.0212
2020-06-01 109.5244 ▼ 0.0609 187.0596 ▼ 0.1040 110.2933 ▼ 0.0659
2020-05-29 109.5853 ▲ 0.0179 187.1636 ▲ 0.0306 110.3592 ▲ 0.0055
2020-05-28 109.5674 ▲ 0.0789 187.1330 ▲ 0.1346 110.3537 ▲ 0.0756
2020-05-27 109.4885 ▼ 0.0323 186.9984 ▼ 0.0551 110.2781 ▼ 0.0368
2020-05-26 109.5208 ▼ 0.0824 187.0535 ▼ 0.1408 110.3149 ▼ 0.0877
2020-05-25 109.6032 ▲ 0.0645 187.1943 ▲ 0.1102 110.4026 ▲ 0.0611
2020-05-22 109.5387 ▲ 0.0609 187.0841 ▲ 0.1041 110.3415 ▲ 0.0491
2020-05-21 109.4778 ▲ 0.0358 186.9800 ▲ 0.0612 110.2924 ▲ 0.0321
2020-05-20 109.4420 ▲ 0.0395 186.9188 ▲ 0.0673 110.2603 ▲ 0.0357
2020-05-19 109.4025 ▲ 0.0215 186.8515 ▲ 0.0367 110.2246 ▲ 0.0176
2020-05-18 109.3810 ▼ 0.0323 186.8148 ▼ 0.0551 110.2070 ▼ 0.0369
2020-05-15 109.4133 ▲ 0.0036 186.8699 ▲ 0.0062 110.2439 ▼ 0.0090
2020-05-14 109.4097 ▼ 0.0179 186.8637 ▼ 0.0306 110.2529 ▼ 0.0224
2020-05-13 109.4276 ▲ 0.0860 186.8943 ▲ 0.1469 110.2753 ▲ 0.0829
2020-05-12 109.3416 ▲ 0.1397 186.7474 ▲ 0.2387 110.1924 ▲ 0.1374
2020-05-11 109.2019 ▼ 0.0537 186.5087 ▼ 0.0918 110.0550 ▼ 0.0587
2020-05-08 109.2556 ▲ 0.1003 186.6005 ▲ 0.1713 110.1137 ▲ 0.0890
2020-05-07 109.1553 ▲ 0.0681 186.4292 ▲ 0.1163 110.0247 ▲ 0.0647
2020-05-06 109.0872 ▲ 0.0215 186.3129 ▲ 0.0367 109.9600 ▲ 0.0176
2020-05-04 109.0657 ▲ 0.1075 186.2762 ▲ 0.1837 109.9424 ▲ 0.1005
2020-04-29 108.9582 ▲ 0.1255 186.0925 ▲ 0.2142 109.8419 ▲ 0.1059
2020-04-28 108.8327 ▼ 0.0036 185.8783 ▼ 0.0061 109.7360 ▼ 0.0078
2020-04-27 108.8363 ▼ 0.0538 185.8844 ▼ 0.0918 109.7438 ▼ 0.0586
2020-04-24 108.8901 ▲ 0.0932 185.9762 ▲ 0.1591 109.8024 ▲ 0.0817
2020-04-23 108.7969 ▲ 0.0036 185.8171 ▲ 0.0061 109.7207 ▼ 0.0006
2020-04-22 108.7933 ▼ 0.0753 185.8110 ▼ 0.1285 109.7213 ▼ 0.0804
2020-04-21 108.8686 ▼ 0.0466 185.9395 ▼ 0.0796 109.8017 ▼ 0.0514
2020-04-20 108.9152 ▲ 0.0108 186.0191 ▲ 0.0184 109.8531 ▲ 0.0067
2020-04-17 108.9044 ▼ 0.0573 186.0007 ▼ 0.0980 109.8464 ▼ 0.0707
2020-04-16 108.9617 ▲ 0.0680 186.0987 ▲ 0.1163 109.9171 ▲ 0.0648
2020-04-14 108.8937 ▲ 0.0108 185.9824 ▲ 0.0184 109.8523 ▲ 0.0024
2020-04-13 108.8829 ▼ 0.0753 185.9640 ▼ 0.1285 109.8499 ▼ 0.0804
2020-04-10 108.9582 ▲ 0.0430 186.0925 ▲ 0.0734 109.9303 ▲ 0.0310
2020-04-09 108.9152 ▲ 0.1434 186.0191 ▲ 0.2448 109.8993 ▲ 0.1409
2020-04-08 108.7718 ▲ 0.1290 185.7743 ▲ 0.2204 109.7584 ▲ 0.1264
2020-04-07 108.6428 ▲ 0.0072 185.5539 ▲ 0.0122 109.6320 ▲ 0.0031
2020-04-06 108.6356 ▲ 0.0573 185.5417 ▲ 0.0980 109.6289 ▲ 0.0538
2020-04-03 108.5783 ▼ 0.0251 185.4437 ▼ 0.0429 109.5751 ▼ 0.0380
2020-04-02 108.6034 ▲ 0.1183 185.4866 ▲ 0.2020 109.6131 ▲ 0.1156
2020-04-01 108.4851 ▼ 0.0753 185.2846 ▼ 0.1285 109.4975 ▼ 0.0804
2020-03-31 108.5604 ▲ 0.1004 185.4131 ▲ 0.1713 109.5779 ▲ 0.0974
2020-03-30 108.4600 ▼ 0.1362 185.2418 ▼ 0.2325 109.4805 ▼ 0.1421
2020-03-27 108.5962 ▲ 0.0466 185.4743 ▲ 0.0795 109.6226 ▲ 0.0345
2020-03-26 108.5496 ▲ 0.2365 185.3948 ▲ 0.4040 109.5881 ▲ 0.2353
2020-03-25 108.3131 ▲ 0.1290 184.9908 ▲ 0.2203 109.3528 ▲ 0.1264
2020-03-24 108.1841 ▲ 0.1434 184.7705 ▲ 0.2449 109.2264 ▲ 0.1410
2020-03-23 108.0407 ▼ 0.1864 184.5256 ▼ 0.3183 109.0854 ▼ 0.1929
2020-03-20 108.2271 ▲ 0.2222 184.8439 ▲ 0.3795 109.2783 ▲ 0.2124
2020-03-19 108.0049 ▼ 0.5913 184.4644 ▼ 1.0099 109.0659 ▼ 0.6030
2020-03-18 108.5962 ▼ 0.1649 185.4743 ▼ 0.2816 109.6689 ▼ 0.1712
2020-03-17 108.7611 ▲ 0.2151 185.7559 ▲ 0.3672 109.8401 ▲ 0.2136
2020-03-16 108.5460 ▲ 0.2365 185.3887 ▲ 0.4040 109.6265 ▲ 0.2353
2020-03-13 108.3095 ▼ 0.3906 184.9847 ▼ 0.6671 109.3912 ▼ 0.4082
2020-03-12 108.7001 ▲ 0.0537 185.6518 ▲ 0.0918 109.7994 ▲ 0.0502
2020-03-11 108.6464 ▼ 0.0036 185.5600 ▼ 0.0062 109.7492 ▼ 0.0078
2020-03-10 108.6500 ▼ 0.1469 185.5662 ▼ 0.2509 109.7570 ▼ 0.1537
2020-03-09 108.7969 ▼ 0.0963 185.8171 ▲ 0.2538 109.9107 ▲ 0.1459
2020-03-06 108.8932 ▼ 0.0892 185.5633 ▼ 0.1520 109.7648 ▼ 0.1052
2020-03-05 108.9824 ▼ 0.0678 185.7153 ▼ 0.1155 109.8700 ▼ 0.0736
2020-03-04 109.0502 ▲ 0.2569 185.8308 ▲ 0.4377 109.9436 ▲ 0.2553
2020-03-03 108.7933 ▲ 0.0392 185.3931 ▲ 0.0669 109.6883 ▲ 0.0348
2020-03-02 108.7541 ▼ 0.0678 185.3262 ▼ 0.1155 109.6535 ▼ 0.0736
2020-02-28 108.8219 ▲ 0.3139 185.4417 ▲ 0.5349 109.7271 ▲ 0.3033
2020-02-27 108.5080 ▼ 0.1748 184.9068 ▼ 0.2979 109.4238 ▼ 0.1821
2020-02-26 108.6828 ▲ 0.0928 185.2047 ▲ 0.1581 109.6059 ▲ 0.0890
2020-02-25 108.5900 ▼ 0.0714 185.0466 ▼ 0.1216 109.5169 ▼ 0.0772
2020-02-24 108.6614 ▲ 0.1178 185.1682 ▲ 0.2006 109.5941 ▲ 0.1143
2020-02-21 108.5436 ▲ 0.1926 184.9676 ▲ 0.3283 109.4798 ▲ 0.1804
2020-02-20 108.3510 ▲ 0.1391 184.6393 ▲ 0.2371 109.2994 ▲ 0.1360
2020-02-19 108.2119 ▼ 0.0178 184.4022 ▼ 0.0304 109.1634 ▼ 0.0230
2020-02-18 108.2297 ▲ 0.1427 184.4326 ▲ 0.2431 109.1864 ▲ 0.1396
2020-02-17 108.0870 ▲ 0.0535 184.1895 ▲ 0.0912 109.0468 ▲ 0.0493
2020-02-14 108.0335 ▼ 0.1498 184.0983 ▼ 0.2553 108.9975 ▼ 0.1667
2020-02-13 108.1833 ▲ 0.0642 184.3536 ▲ 0.1094 109.1642 ▲ 0.0602
2020-02-12 108.1191 ▼ 0.0179 184.2442 ▼ 0.0304 109.1040 ▼ 0.0231
2020-02-11 108.1370 ▲ 0.0072 184.2746 ▲ 0.0122 109.1271 ▲ 0.0023
2020-02-10 108.1298 ▼ 0.0393 184.2624 ▼ 0.0669 109.1248 ▼ 0.0447
2020-02-07 108.1691 ▲ 0.1071 184.3293 ▲ 0.1824 109.1695 ▲ 0.0936
2020-02-06 108.0620 ▼ 0.0179 184.1469 ▼ 0.0304 109.0759 ▼ 0.0230
2020-02-05 108.0799 ▲ 0.0821 184.1773 ▲ 0.1398 109.0989 ▲ 0.0782
2020-02-04 107.9978 ▼ 0.1570 184.0375 ▼ 0.2675 109.0207 ▼ 0.1640
2020-02-03 108.1548 ▲ 0.0678 184.3050 ▲ 0.1155 109.1847 ▲ 0.0637
2020-01-31 108.0870 ▲ 0.0143 184.1895 ▲ 0.0244 109.1210 ▼ 0.0003
2020-01-30 108.0727 ▲ 0.0998 184.1651 ▲ 0.1702 109.1213 ▲ 0.0962
2020-01-29 107.9729 ▲ 0.0678 183.9949 ▲ 0.1155 109.0251 ▲ 0.0637
2020-01-28 107.9051 ▲ 0.2390 183.8794 ▲ 0.4073 108.9614 ▲ 0.2373
2020-01-23 107.6661 ▲ 0.0749 183.4721 ▲ 0.1276 108.7241 ▲ 0.0512
2020-01-22 107.5912 ▼ 0.1105 183.3445 ▼ 0.1884 108.6729 ▼ 0.1170
2020-01-21 107.7017 ▲ 0.1855 183.5329 ▲ 0.3161 108.7899 ▲ 0.1830
2020-01-20 107.5162 ▼ 0.0964 183.2168 ▼ 0.1641 108.6069 ▼ 0.1026
2020-01-17 107.6126 ▼ 0.0035 183.3809 ▼ 0.0061 108.7095 ▼ 0.0184
2020-01-16 107.6161 ▼ 0.0999 183.3870 ▼ 0.1702 108.7279 ▼ 0.1062
2020-01-15 107.7160 ▲ 0.0143 183.5572 ▲ 0.0243 108.8341 ▲ 0.0095
2020-01-14 107.7017 ▲ 0.1070 183.5329 ▲ 0.1823 108.8246 ▲ 0.1035
2020-01-13 107.5947 ▲ 0.0214 183.3506 ▲ 0.0365 108.7211 ▲ 0.0168
2020-01-10 107.5733 ▼ 0.0428 183.3141 ▼ 0.0729 108.7043 ▼ 0.0582
2020-01-09 107.6161 ▼ 0.1641 183.3870 ▼ 0.2797 108.7625 ▼ 0.1713
2020-01-08 107.7802 ▼ 0.0821 183.6667 ▼ 0.1398 108.9338 ▼ 0.0880
2020-01-07 107.8623 ▼ 0.2033 183.8065 ▼ 0.3465 109.0218 ▼ 0.2110
2020-01-06 108.0656 ▲ 0.0107 184.1530 ▲ 0.0182 109.2328 ▲ 0.0059
2020-01-03 108.0549 ▲ 0.2283 184.1348 ▲ 0.3891 109.2269 ▲ 0.2165
2020-01-02 107.8266 ▲ 0.1284 183.7457 ▲ 0.2189 109.0104 ▲ 0.1153
2019-12-30 107.6982 ▲ 0.0321 183.5268 ▲ 0.0547 108.8951 ▲ 0.0276
2019-12-27 107.6661 ▼ 0.0214 183.4721 ▼ 0.0365 108.8675 ▼ 0.0366
2019-12-26 107.6875 ▼ 0.0107 183.5086 ▼ 0.0182 108.9041 ▼ 0.0158
2019-12-24 107.6982 ▲ 0.0393 183.5268 ▲ 0.0668 108.9199 ▲ 0.0299
2019-12-23 107.6589 ▲ 0.0356 183.4600 ▲ 0.0608 108.8900 ▲ 0.0312
2019-12-20 107.6233 ▼ 0.0035 183.3992 ▼ 0.0061 108.8588 ▼ 0.0184
2019-12-19 107.6268 ▼ 0.0571 183.4053 ▼ 0.0972 108.8772 ▼ 0.0628
2019-12-18 107.6839 ▲ 0.0178 183.5025 ▲ 0.0304 108.9400 ▲ 0.0131
2019-12-17 107.6661 ▲ 0.0214 183.4721 ▲ 0.0364 108.9269 ▲ 0.0168
2019-12-16 107.6447 ▲ 0.1035 183.4357 ▲ 0.1763 108.9101 ▲ 0.0998
2019-12-13 107.5412 ▼ 0.0642 183.2594 ▼ 0.1094 108.8103 ▼ 0.0799
2019-12-12 107.6054 ▲ 0.0035 183.3688 ▲ 0.0061 108.8902 ▼ 0.0013
2019-12-11 107.6019 ▲ 0.0143 183.3627 ▲ 0.0243 108.8915 ▲ 0.0095
2019-12-10 107.5876 ▲ 0.0713 183.3384 ▲ 0.1215 108.8820 ▲ 0.0669
2019-12-09 107.5163 ▼ 0.5735 183.2169 ▲ 0.1154 108.8151 ▲ 0.0636
2019-12-06 108.0898 ▼ 0.0283 183.1015 ▼ 0.0479 108.7515 ▼ 0.0449
2019-12-05 108.1181 ▼ 0.0390 183.1494 ▼ 0.0660 108.7964 ▼ 0.0449
2019-12-04 108.1571 ▲ 0.1912 183.2154 ▲ 0.3238 108.8413 ▲ 0.1884
2019-12-03 107.9659 ▼ 0.0814 182.8916 ▼ 0.1379 108.6529 ▼ 0.0879
2019-12-02 108.0473 ▼ 0.1204 183.0295 ▼ 0.2039 108.7408 ▼ 0.1274
2019-11-29 108.1677 ▲ 0.1345 183.2334 ▲ 0.2279 108.8682 ▲ 0.1201
2019-11-28 108.0332 ▲ 0.0531 183.0055 ▲ 0.0899 108.7481 ▲ 0.0484
2019-11-27 107.9801 ▲ 0.0921 182.9156 ▲ 0.1560 108.6997 ▲ 0.0879
2019-11-26 107.8880 ▲ 0.0212 182.7596 ▲ 0.0360 108.6118 ▲ 0.0162
2019-11-25 107.8668 ▼ 0.0637 182.7236 ▼ 0.1080 108.5956 ▼ 0.0700
2019-11-22 107.9305 ▲ 0.0142 182.8316 ▲ 0.0240 108.6656 ▼ 0.0019
2019-11-21 107.9163 ▼ 0.0461 182.8076 ▼ 0.0780 108.6675 ▼ 0.0520
2019-11-20 107.9624 ▲ 0.1310 182.8856 ▲ 0.2219 108.7195 ▲ 0.1273
2019-11-19 107.8314 ▲ 0.1133 182.6637 ▲ 0.1919 108.5922 ▲ 0.1095
2019-11-18 107.7181 ▲ 0.0177 182.4718 ▲ 0.0300 108.4827 ▲ 0.0125
2019-11-15 107.7004 ▲ 0.0071 182.4418 ▲ 0.0120 108.4702 ▼ 0.0090
2019-11-14 107.6933 0.0000 182.4298 0.0000 108.4792 ▼ 0.0054
2019-11-13 107.6933 ▲ 0.1735 182.4298 ▲ 0.2939 108.4846 ▲ 0.1704
2019-11-12 107.5198 ▼ 0.1487 182.1359 ▼ 0.2519 108.3142 ▼ 0.1561
2019-11-11 107.6685 ▲ 0.0425 182.3878 ▲ 0.0719 108.4703 ▲ 0.0377
2019-11-08 107.6260 ▲ 0.0885 182.3159 ▲ 0.1500 108.4326 ▲ 0.0735
2019-11-07 107.5375 ▼ 0.0284 182.1659 ▼ 0.0480 108.3591 ▼ 0.0342
2019-11-06 107.5659 0.0000 182.2139 0.0000 108.3933 ▼ 0.0054
2019-11-05 107.5659 ▲ 0.0815 182.2139 ▲ 0.1379 108.3987 ▲ 0.0772
2019-11-04 107.4844 ▼ 0.2478 182.0760 ▼ 0.4198 108.3215 ▼ 0.2566
2019-11-01 107.7322 ▼ 0.0036 182.4958 ▼ 0.0060 108.5781 ▼ 0.0198
2019-10-31 107.7358 ▲ 0.0390 182.5018 ▲ 0.0660 108.5979 ▲ 0.0341
2019-10-30 107.6968 ▲ 0.0637 182.4358 ▲ 0.1080 108.5638 ▲ 0.0591
2019-10-29 107.6331 ▲ 0.0885 182.3278 ▲ 0.1499 108.5047 ▲ 0.0844
2019-10-28 107.5446 ▼ 0.2797 182.1779 ▼ 0.4738 108.4203 ▼ 0.2889
2019-10-25 107.8243 ▼ 0.1133 182.6517 ▼ 0.1919 108.7092 ▼ 0.1311
2019-10-24 107.9376 ▼ 0.0318 182.8436 ▼ 0.0540 108.8403 ▼ 0.0377
2019-10-23 107.9694 ▲ 0.0035 182.8976 ▲ 0.0060 108.8780 ▼ 0.0018
2019-10-22 107.9659 ▲ 0.0885 182.8916 ▲ 0.1500 108.8798 ▲ 0.0843
2019-10-21 107.8774 ▼ 0.1345 182.7416 ▼ 0.2279 108.7955 ▼ 0.1418
2019-10-18 108.0119 0.0000 182.9695 0.0000 108.9373 ▼ 0.0162
2019-10-17 108.0119 ▼ 0.1700 182.9695 ▼ 0.2879 108.9535 ▼ 0.1776
2019-10-16 108.1819 ▼ 0.1132 183.2574 ▼ 0.1919 109.1311 ▼ 0.1202
2019-10-15 108.2951 ▼ 0.0071 183.4493 ▼ 0.0120 109.2513 ▼ 0.0126
2019-10-14 108.3022 ▼ 0.0106 183.4613 ▼ 0.0180 109.2639 ▼ 0.0162
2019-10-11 108.3128 ▼ 0.0177 183.4793 ▼ 0.0300 109.2801 ▼ 0.0341
2019-10-10 108.3305 ▼ 0.0496 183.5093 ▼ 0.0839 109.3142 ▼ 0.0557
2019-10-08 108.3801 ▼ 0.0850 183.5932 ▼ 0.1439 109.3699 ▼ 0.0969
2019-10-07 108.4651 ▼ 0.0743 183.7371 ▼ 0.1260 109.4668 ▼ 0.0808
2019-10-04 108.5394 ▲ 0.3398 183.8631 ▲ 0.5757 109.5476 ▲ 0.3283
2019-10-02 108.1996 ▲ 0.0602 183.2874 ▲ 0.1020 109.2193 ▲ 0.0502
2019-10-01 108.1394 ▼ 0.0743 183.1854 ▼ 0.1260 109.1691 ▼ 0.0808
2019-09-30 108.2137 ▲ 0.0212 183.3114 ▲ 0.0360 109.2499 ▲ 0.0162
2019-09-27 108.1925 ▲ 0.0284 183.2754 ▲ 0.0480 109.2337 ▲ 0.0125
2019-09-26 108.1641 ▲ 0.0035 183.2274 ▲ 0.0060 109.2212 ▼ 0.0018
2019-09-25 108.1606 ▲ 0.0814 183.2214 ▲ 0.1379 109.2230 ▲ 0.0771
2019-09-24 108.0792 ▲ 0.0354 183.0835 ▲ 0.0600 109.1459 ▲ 0.0305
2019-09-23 108.0438 ▼ 0.0141 183.0235 ▼ 0.0240 109.1154 ▼ 0.0198
2019-09-20 108.0579 ▼ 0.0036 183.0475 ▼ 0.0060 109.1352 ▼ 0.0198
2019-09-19 108.0615 ▼ 0.0354 183.0535 ▼ 0.0600 109.1550 ▼ 0.0413
2019-09-18 108.0969 ▲ 0.0425 183.1135 ▲ 0.0720 109.1963 ▲ 0.0377
2019-09-17 108.0544 ▲ 0.1133 183.0415 ▲ 0.1919 109.1586 ▲ 0.1094
2019-09-16 107.9411 ▼ 0.3328 182.8496 ▼ 0.5637 109.0492 ▼ 0.3427
2019-09-11 108.2739 ▼ 0.0602 183.4133 ▼ 0.1020 109.3919 ▼ 0.0880
2019-09-10 108.3341 ▲ 0.0142 183.5153 ▲ 0.0240 109.4799 ▲ 0.0083
2019-09-09 108.3199 ▼ 0.2506 183.4913 ▲ 0.1356 109.4716 ▲ 0.0755
2019-09-06 108.5705 ▼ 0.0177 183.3557 ▼ 0.0298 109.3961 ▼ 0.0359
2019-09-05 108.5882 ▼ 0.0671 183.3855 ▼ 0.1132 109.4320 ▼ 0.0739
2019-09-04 108.6553 ▼ 0.0211 183.4987 ▼ 0.0358 109.5059 ▼ 0.0275
2019-09-03 108.6764 ▲ 0.0317 183.5345 ▲ 0.0536 109.5334 ▲ 0.0262
2019-09-02 108.6447 ▼ 0.1482 183.4809 ▼ 0.2503 109.5072 ▼ 0.1563
2019-08-30 108.7929 ▼ 0.0565 183.7312 ▼ 0.0954 109.6635 ▼ 0.0752
2019-08-29 108.8494 ▲ 0.0035 183.8266 ▲ 0.0060 109.7387 ▼ 0.0024
2019-08-28 108.8459 ▲ 0.0036 183.8206 ▲ 0.0059 109.7411 ▼ 0.0024
2019-08-27 108.8423 ▼ 0.1695 183.8147 ▼ 0.2861 109.7435 ▼ 0.1778
2019-08-26 109.0118 ▲ 0.1730 184.1008 ▲ 0.2921 109.9213 ▲ 0.1694
2019-08-23 108.8388 ▼ 0.0918 183.8087 ▼ 0.1550 109.7519 ▼ 0.1110
2019-08-22 108.9306 ▲ 0.1165 183.9637 ▲ 0.1967 109.8629 ▲ 0.1121
2019-08-21 108.8141 ▼ 0.2118 183.7670 ▼ 0.3577 109.7508 ▼ 0.2207
2019-08-20 109.0259 ▼ 0.0318 184.1247 ▼ 0.0536 109.9715 ▼ 0.0382
2019-08-19 109.0577 0.0000 184.1783 0.0000 110.0097 ▼ 0.0060
2019-08-16 109.0577 ▲ 0.1695 184.1783 ▲ 0.2861 110.0157 ▲ 0.1539
2019-08-14 108.8882 ▼ 0.0106 183.8922 ▼ 0.0179 109.8618 ▼ 0.0227
2019-08-13 108.8988 ▲ 0.1271 183.9101 ▲ 0.2146 109.8845 ▲ 0.1229
2019-08-12 108.7717 0.0000 183.6955 0.0000 109.7616 ▼ 0.0060
2019-08-09 108.7717 ▼ 0.0389 183.6955 ▼ 0.0655 109.7676 ▼ 0.0573
2019-08-08 108.8106 ▼ 0.0494 183.7610 ▼ 0.0835 109.8249 ▼ 0.0561
2019-08-07 108.8600 ▲ 0.0318 183.8445 ▲ 0.0537 109.8810 ▲ 0.0262
2019-08-06 108.8282 ▲ 0.0282 183.7908 ▲ 0.0477 109.8548 ▲ 0.0227
2019-08-05 108.8000 0.0000 183.7431 0.0000 109.8321 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.