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
2022-06-24 102.7152 ▲ 0.3254 180.7016 ▲ 0.5726 103.8043 ▲ 0.3140
2022-06-23 102.3898 ▼ 0.2324 180.1290 ▼ 0.4090 103.4903 ▼ 0.2410
2022-06-22 102.6222 ▲ 0.3970 180.5380 ▲ 0.6984 103.7313 ▲ 0.3971
2022-06-21 102.2252 ▲ 0.0179 179.8396 ▲ 0.0315 103.3342 ▲ 0.0128
2022-06-20 102.2073 ▲ 0.1788 179.8081 ▲ 0.3146 103.3214 ▲ 0.1760
2022-06-17 102.0285 ▼ 0.0644 179.4935 ▼ 0.1132 103.1454 ▼ 0.0812
2022-06-16 102.0929 ▼ 0.1967 179.6067 ▼ 0.3461 103.2266 ▼ 0.2047
2022-06-15 102.2896 ▼ 0.3005 179.9528 ▼ 0.5286 103.4313 ▼ 0.3099
2022-06-14 102.5901 ▼ 0.0715 180.4814 ▼ 0.1259 103.7412 ▼ 0.0778
2022-06-13 102.6616 ▼ 0.7475 180.6073 ▼ 1.3151 103.8190 ▼ 0.7631
2022-06-10 103.4091 ▼ 0.0857 181.9224 ▼ 0.1506 104.5821 ▼ 0.1010
2022-06-09 103.4948 ▼ 0.4539 182.0730 ▲ 0.1513 104.6831 ▲ 0.0799
2022-06-08 103.9487 ▲ 0.1477 181.9217 ▲ 0.2585 104.6032 ▲ 0.1449
2022-06-07 103.8010 ▼ 0.3386 181.6632 ▼ 0.5927 104.4583 ▼ 0.3478
2022-06-03 104.1396 ▲ 0.0216 182.2559 ▲ 0.0378 104.8061 ▲ 0.0029
2022-06-02 104.1180 ▼ 0.2918 182.2181 ▼ 0.5107 104.8032 ▼ 0.3004
2022-05-31 104.4098 ▼ 0.2378 182.7288 ▼ 0.4161 105.1036 ▼ 0.2504
2022-05-30 104.6476 ▼ 0.0036 183.1449 ▼ 0.0063 105.3540 ▼ 0.0084
2022-05-27 104.6512 ▲ 0.0288 183.1512 ▲ 0.0505 105.3624 ▲ 0.0150
2022-05-26 104.6224 ▼ 0.0288 183.1007 ▼ 0.0505 105.3474 ▼ 0.0339
2022-05-25 104.6512 ▲ 0.0504 183.1512 ▲ 0.0883 105.3813 ▲ 0.0463
2022-05-24 104.6008 ▲ 0.2090 183.0629 ▲ 0.3657 105.3350 ▲ 0.2070
2022-05-23 104.3918 ▼ 0.0252 182.6972 ▼ 0.0442 105.1280 ▼ 0.0303
2022-05-20 104.4170 ▲ 0.1657 182.7414 ▲ 0.2901 105.1583 ▲ 0.1536
2022-05-19 104.2513 ▲ 0.0180 182.4513 ▲ 0.0315 105.0047 ▲ 0.0135
2022-05-18 104.2333 ▼ 0.0721 182.4198 ▼ 0.1261 104.9912 ▼ 0.0777
2022-05-17 104.3054 ▲ 0.0361 182.5459 ▲ 0.0630 105.0689 ▲ 0.0317
2022-05-16 104.2693 ▼ 0.2954 182.4829 ▼ 0.5170 105.0372 ▼ 0.3040
2022-05-13 104.5647 ▼ 0.0397 182.9999 ▼ 0.0693 105.3412 ▼ 0.0543
2022-05-12 104.6044 ▲ 0.1225 183.0692 ▲ 0.2144 105.3955 ▲ 0.1193
2022-05-11 104.4819 ▲ 0.4251 182.8548 ▲ 0.7439 105.2762 ▲ 0.4259
2022-05-10 104.0568 ▲ 0.0757 182.1109 ▲ 0.1324 104.8503 ▲ 0.0719
2022-05-09 103.9811 ▲ 0.1909 181.9785 ▲ 0.3342 104.7784 ▲ 0.1887
2022-05-06 103.7902 ▲ 0.1045 181.6443 ▲ 0.1828 104.5897 ▲ 0.0916
2022-05-04 103.6857 ▼ 0.0757 181.4615 ▼ 0.1324 104.4981 ▼ 0.0861
2022-05-03 103.7614 ▼ 0.1117 181.5939 ▼ 0.1954 104.5842 ▼ 0.1179
2022-05-02 103.8731 ▼ 0.4251 181.7893 ▼ 0.7440 104.7021 ▼ 0.4354
2022-04-29 104.2982 ▼ 0.1008 182.5333 ▼ 0.1765 105.1375 ▼ 0.1164
2022-04-28 104.3990 ▼ 0.0433 182.7098 ▼ 0.0757 105.2539 ▼ 0.0486
2022-04-27 104.4423 ▼ 0.1693 182.7855 ▼ 0.2963 105.3025 ▼ 0.1762
2022-04-26 104.6116 ▲ 0.0829 183.0818 ▲ 0.1450 105.4787 ▲ 0.0792
2022-04-25 104.5287 ▲ 0.3530 182.9368 ▲ 0.6179 105.3995 ▲ 0.3529
2022-04-22 104.1757 ▼ 0.0360 182.3189 ▼ 0.0631 105.0466 ▼ 0.0507
2022-04-21 104.2117 ▼ 0.0036 182.3820 ▼ 0.0063 105.0973 ▼ 0.0084
2022-04-20 104.2153 ▲ 0.0252 182.3883 ▲ 0.0441 105.1057 ▲ 0.0208
2022-04-19 104.1901 ▲ 0.1369 182.3442 ▲ 0.2396 105.0849 ▲ 0.1339
2022-04-18 104.0532 ▼ 0.1225 182.1046 ▼ 0.2143 104.9510 ▼ 0.1288
2022-04-15 104.1757 ▼ 0.2197 182.3189 ▼ 0.3846 105.0798 ▼ 0.2369
2022-04-14 104.3954 ▲ 0.4143 182.7035 ▲ 0.7250 105.3167 ▲ 0.4150
2022-04-13 103.9811 ▲ 0.2341 181.9785 ▲ 0.4099 104.9017 ▲ 0.2325
2022-04-12 103.7470 ▲ 0.2738 181.5686 ▲ 0.4791 104.6692 ▲ 0.2726
2022-04-11 103.4732 ▼ 0.6412 181.0895 ▼ 1.1222 104.3966 ▼ 0.6544
2022-04-08 104.1144 ▼ 0.2882 182.2117 ▼ 0.5044 105.0510 ▼ 0.3062
2022-04-07 104.4026 ▲ 0.1080 182.7161 ▲ 0.1891 105.3572 ▲ 0.1048
2022-04-06 104.2946 ▼ 0.1224 182.5270 ▼ 0.2144 105.2524 ▼ 0.1289
2022-04-05 104.4170 ▼ 0.2306 182.7414 ▼ 0.4035 105.3813 ▼ 0.2383
2022-04-04 104.6476 ▼ 0.0901 183.1449 ▼ 0.1576 105.6196 ▼ 0.0960
2022-04-01 104.7377 ▼ 0.2918 183.3025 ▼ 0.5107 105.7156 ▼ 0.3098
2022-03-31 105.0295 ▼ 0.1369 183.8132 ▼ 0.2396 106.0254 ▼ 0.1435
2022-03-30 105.1664 ▲ 0.2594 184.0528 ▲ 0.4540 106.1689 ▲ 0.2581
2022-03-29 104.9070 ▲ 0.2882 183.5988 ▲ 0.5044 105.9108 ▲ 0.2872
2022-03-28 104.6188 ▼ 0.7926 183.0944 ▼ 1.3871 105.6236 ▼ 0.8077
2022-03-25 105.4114 ▼ 0.1441 184.4815 ▼ 0.2522 106.4313 ▼ 0.1602
2022-03-24 105.5555 ▼ 0.1369 184.7337 ▼ 0.2396 106.5915 ▼ 0.1434
2022-03-23 105.6924 ▼ 0.0180 184.9733 ▼ 0.0315 106.7349 ▼ 0.0230
2022-03-22 105.7104 ▼ 0.3818 185.0048 ▼ 0.6683 106.7579 ▼ 0.3917
2022-03-21 106.0922 ▼ 0.1153 185.6731 ▼ 0.2018 107.1496 ▼ 0.1215
2022-03-18 106.2075 ▼ 0.0505 185.8749 ▼ 0.0883 107.2711 ▼ 0.0653
2022-03-17 106.2580 ▲ 0.1730 185.9632 ▲ 0.3027 107.3364 ▲ 0.1704
2022-03-16 106.0850 ▲ 0.0396 185.6605 ▲ 0.0693 107.1660 ▲ 0.0354
2022-03-15 106.0454 ▼ 0.0036 185.5912 ▼ 0.0063 107.1306 ▼ 0.0084
2022-03-14 106.0490 ▼ 0.0721 185.5975 ▼ 0.1261 107.1390 ▼ 0.0777
2022-03-11 106.1211 ▲ 0.1117 185.7236 ▲ 0.1955 107.2167 ▲ 0.0989
2022-03-10 106.0094 ▲ 0.0361 185.5281 ▲ 0.0630 107.1178 ▲ 0.0328
2022-03-08 105.9733 ▼ 0.2893 185.4651 ▲ 0.0474 107.0850 ▲ 0.0164
2022-03-07 106.2626 ▼ 0.2025 185.4177 ▼ 0.3534 107.0686 ▼ 0.2088
2022-03-04 106.4651 ▲ 0.0434 185.7711 ▲ 0.0757 107.2774 ▲ 0.0326
2022-03-03 106.4217 ▼ 0.1085 185.6954 ▼ 0.1892 107.2448 ▼ 0.1136
2022-03-02 106.5302 ▲ 0.1916 185.8846 ▲ 0.3344 107.3584 ▲ 0.1902
2022-02-28 106.3386 ▲ 0.0217 185.5502 ▲ 0.0378 107.1682 ▲ 0.0144
2022-02-25 106.3169 ▲ 0.2098 185.5124 ▲ 0.3660 107.1538 ▲ 0.1972
2022-02-23 106.1071 ▲ 0.0434 185.1464 ▲ 0.0757 106.9566 ▲ 0.0401
2022-02-22 106.0637 ▲ 0.0976 185.0707 ▲ 0.1703 106.9165 ▲ 0.0951
2022-02-21 105.9661 ▼ 0.1049 184.9004 ▼ 0.1829 106.8214 ▼ 0.1099
2022-02-18 106.0710 ▼ 0.0361 185.0833 ▼ 0.0631 106.9313 ▼ 0.0480
2022-02-17 106.1071 ▲ 0.0868 185.1464 ▲ 0.1514 106.9793 ▲ 0.0841
2022-02-16 106.0203 ▲ 0.0976 184.9950 ▲ 0.1704 106.8952 ▲ 0.0950
2022-02-15 105.9227 ▲ 0.0542 184.8246 ▲ 0.0946 106.8002 ▲ 0.0511
2022-02-14 105.8685 ▼ 0.0108 184.7300 ▼ 0.0189 106.7491 ▼ 0.0147
2022-02-11 105.8793 ▼ 0.1844 184.7489 ▼ 0.3218 106.7638 ▼ 0.1980
2022-02-10 106.0637 ▲ 0.0506 185.0707 ▲ 0.0883 106.9618 ▲ 0.0474
2022-02-09 106.0131 ▲ 0.1048 184.9824 ▲ 0.1830 106.9144 ▲ 0.1024
2022-02-08 105.9083 ▼ 0.2205 184.7994 ▼ 0.3849 106.8120 ▼ 0.2271
2022-02-07 106.1288 ▼ 0.1700 185.1843 ▼ 0.2965 107.0391 ▼ 0.1758
2022-02-04 106.2988 ▼ 0.0831 185.4808 ▼ 0.1451 107.2149 ▼ 0.0955
2022-02-03 106.3819 ▲ 0.1157 185.6259 ▲ 0.2019 107.3104 ▲ 0.1134
2022-01-28 106.2662 ▲ 0.0940 185.4240 ▲ 0.1640 107.1970 ▲ 0.0724
2022-01-27 106.1722 ▼ 0.1519 185.2600 ▼ 0.2650 107.1246 ▼ 0.1575
2022-01-26 106.3241 ▲ 0.0651 185.5250 ▲ 0.1136 107.2821 ▲ 0.0621
2022-01-25 106.2590 ▼ 0.1410 185.4114 ▼ 0.2461 107.2200 ▼ 0.1465
2022-01-24 106.4000 ▲ 0.0470 185.6575 ▲ 0.0820 107.3665 ▲ 0.0438
2022-01-21 106.3530 0.0000 185.5755 0.0000 107.3227 ▼ 0.0113
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 0.0000 186.8489 0.0000 108.7567 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.