[ 아시아 주식시장 주가지수 동향 ]
*화면 위쪽 '축소아이콘'(가-)을 눌러보시면 좀더 편하게 보실 수 있습니다.
(단위:포인트)
--------------------------------------------------------
구분.. 일본닛케이. 일본토픽스. 대만가권. 중국상하이. 중국선전. 호주올오디너리. 홍콩항셍
--------------------------------------------------------
2009년
--------------------------------------------------------
06/02일 9,704.31.. 913.56.. 6,949.08.. 2,724.30.. 907.50.. 3,948.10.. 18,389.08
06/01일 9,677.75.. 912.52.. 6,954.10.. 2,721.28.. 900.93.. 3,887.90.. 18,888.59
05/29일 9,522.50.. 897.91.. 6,890.44.. 2,632.93.. 881.77.. 3,813.30.. 18,171.00
05/28일 9,451.39.. 895.59.. 6,890.44.. 2,632.93.. 881.77.. 3,755.50.. 17,885.27
05/27일 9,438.77.. 892.85.. 6,890.44.. 2,632.93.. 881.77.. 3,795.30.. 17,885.27
05/26일 9,310.81.. 883.77.. 6,683.11.. 2,588.57.. 877.30.. 3,781.60.. 16,991.56
05/25일 9,347.00.. 883.00.. 6,734.46.. 2,610.01.. 881.20.. 3,735.30.. 17,121.82
05/22일 9,225.81.. 875.88.. 6,737.29.. 2,597.60.. 876.58.. 3,755.40.. 17,062.52
05/21일 9,264.15.. 881.44.. 6,718.81.. 2,610.62.. 878.09.. 3,804.70.. 17,199.49
05/20일 9,344.64.. 886.30.. 6,703.62.. 2,651.41.. 897.37.. 3,808.90.. 17,475.84
05/19일 9,290.29.. 879.76.. 6,655.59.. 2,676.68.. 900.15.. 3,800.60.. 17,544.03
05/18일 9,038.69.. 859.71.. 6,577.81.. 2,652.78.. 892.23.. 3,721.60.. 17,022.91
05/15일 9,265.02.. 881.65.. 6,489.09.. 2,645.26.. 885.73.. 3,758.90.. 16,790.70
05/14일 9,093.73.. 862.66.. 6,364.17.. 2,639.89.. 880.75.. 3,710.80.. 16,541.69
05/13일 9,340.49.. 888.75.. 6,485.14.. 2,663.77.. 880.60.. 3,842.50.. 17,059.62
05/12일 9,298.61.. 885.43.. 6,432.55.. 2,618.17.. 872.19.. 3,863.60.. 17,127.72
05/11일 9,451.98.. 900.45.. 6,647.50.. 2,579.75.. 849.83.. 3,910.50.. 17,087.95
05/08일 9,432.83.. 895.35.. 6,583.87.. 2,625.65.. 879.93.. 3,919.60.. 17,389.87
05/07일 9,385.70.. 885.93.. 6,572.87.. 2,597.45.. 878.18.. 3,912.10.. 17,217.89
05/06일 8,977.87.. 846.85.. 6,566.70.. 2,592.52.. 883.48.. 3,840.10.. 16,834.57
05/05일 8,977.87.. 846.85.. 6,379.94.. 2,567.34.. 867.23.. 3,862.20.. 16,430.08
05/04일 8,977.87.. 846.85.. 6,330.40.. 2,559.91.. 859.62.. 3,846.00.. 16,381.05
05/01일 8,977.87.. 846.85.. 5,992.57.. 2,477.57.. 828.96.. 3,737.90.. 15,520.99
04/30일 8,828.26.. 837.79.. 5,992.57.. 2,477.57.. 828.96.. 3,744.70.. 15,520.99
04/29일 8,493.77.. 811.99.. 5,614.06.. 2,413.25.. 817.59.. 3,661.90.. 14,956.95
04/28일 8,493.77.. 811.99.. 5,596.73.. 2,401.44.. 798.30.. 3,671.70.. 14,555.11
04/27일 8,726.34.. 833.10.. 5,705.05.. 2,405.35.. 794.95.. 3,668.20.. 14,840.42
04/24일 8,707.99.. 830.05.. 5,875.24.. 2,448.60.. 821.17.. 3,668.20.. 15,258.85
04/23일 8,847.01.. 839.50.. 5,875.24.. 2,463.95.. 825.22.. 3,695.80.. 15,214.46
04/22일 8,727.30.. 829.96.. 5,886.11.. 2,461.35.. 819.14.. 3,627.20.. 14,878.45
04/21일 8,711.33.. 830.72.. 5,881.41.. 2,535.83.. 856.11.. 3,633.10.. 15,285.89
04/20일 8,924.75.. 848.30.. 5,781.66.. 2,557.46.. 864.79.. 3,722.30.. 15,750.91
04/17일 8,907.58.. 845.57.. 5,755.38.. 2,503.94.. 845.80.. 3,728.10.. 15,601.27
04/16일 8,755.26.. 832.04.. 5,997.26.. 2,534.13.. 859.51.. 3,725.60.. 15,582.99
04/15일 8,742.96.. 835.25.. 5,875.19.. 2,536.06.. 860.38.. 3,693.90.. 15,669.62
04/14일 8,842.68.. 843.42.. 5,892.68.. 2,527.18.. 850.56.. 3,697.90.. 15,580.16
04/13일 8,924.43.. 848.97.. 5,857.64.. 2,513.70.. 835.91.. 3,617.50.. 14,901.41
04/10일 8,964.11.. 845.97.. 5,781.96.. 2,444.23.. 820.84.. 3,617.50.. 14,901.41
04/09일 8,916.06.. 841.81.. 5,667.80.. 2,379.88.. 793.13.. 3,617.50.. 14,901.41
04/08일 8,595.01.. 815.26.. 5,443.56.. 2,347.39.. 780.46.. 3,567.50.. 14,474.86
04/07일 8,832.85.. 832.60.. 5,576.85.. 2,439.18.. 807.01.. 3,648.50.. 14,928.97
04/06일 8,857.93.. 830.97.. 5,556.22.. 2,419.78.. 801.06.. 3,696.40.. 14,998.04
04/03일 8,749.84.. 831.36.. 5,529.63.. 2,419.78.. 801.06.. 3,674.00.. 14,545.69
04/02일 8,719.78.. 826.69.. 5,473.78.. 2,425.29.. 805.12.. 3,622.20.. 14,521.97
04/01일 8,351.91.. 793.82.. 5,314.45.. 2,408.02.. 798.74.. 3,527.20.. 13,519.54
03/31일 8,109.53.. 773.66.. 5,210.84.. 2,373.21.. 784.08.. 3,532.30.. 13,576.02
03/30일 8,236.08.. 789.54.. 5,206.05.. 2,358.04.. 777.39.. 3,554.20.. 13,456.33
03/27일 8,626.97.. 824.53.. 5,390.70.. 2,374.44.. 778.54.. 3,615.60.. 14,119.50
03/26일 8,636.33.. 826.81.. 5,386.56.. 2,361.70.. 774.04.. 3,586.30.. 14,108.98
03/25일 8,479.99.. 818.49.. 5,346.38.. 2,291.55.. 757.07.. 3,546.20.. 13,622.11
03/24일 8,488.30.. 812.72.. 5,242.18.. 2,338.42.. 774.30.. 3,517.30.. 13,910.34
03/23일 8,215.53.. 791.56.. 5,124.18.. 2,325.48.. 769.35.. 3,483.10.. 13,447.42
03/20일 7,945.96.. 764.77.. 4,961.62.. 2,281.09.. 752.35.. 3,405.00.. 12,833.51
03/19일 7,945.96.. 764.77.. 5,035.93.. 2,265.76.. 752.53.. 3,416.80.. 13,130.92
03/18일 7,972.17.. 764.67.. 5,047.54.. 2,223.73.. 737.44.. 3,386.20.. 13,117.17
03/17일 7,949.13.. 760.64.. 5,041.39.. 2,218.33.. 729.69.. 3,393.40.. 12,878.09
03/16일 7,704.15.. 741.69.. 4,971.32.. 2,153.29.. 702.36.. 3,297.30.. 12,976.71
03/13일 7,569.28.. 724.30.. 4,897.39.. 2,128.85.. 692.67.. 3,294.70.. 12,525.80
03/12일 7,198.25.. 700.93.. 4,754.65.. 2,133.88.. 696.98.. 3,190.40.. 12,001.53
03/11일 7,376.12.. 722.28.. 4,759.96.. 2,139.02.. 695.70.. 3,199.10.. 11,930.66
03/10일 7,054.98.. 703.50.. 4,671.02.. 2,158.57.. 699.80.. 3,143.20.. 11,694.05
03/09일 7,086.03.. 710.53.. 4,628.24.. 2,118.75.. 686.47.. 3,121.70.. 11,344.58
03/06일 7,173.10.. 721.39.. 4,653.63.. 2,193.01.. 715.00.. 3,111.70.. 11,921.52
03/05일 7,433.49.. 741.55.. 4,637.20.. 2,221.08.. 719.00.. 3,148.80.. 12,211.24
03/04일 7,290.96.. 732.04.. 4,541.42.. 2,198.11.. 715.48.. 3,125.90.. 12,331.15
03/03일 7,229.72.. 726.80.. 4,435.34.. 2,071.43.. 673.85.. 3,171.40.. 12,033.88
03/02일 7,280.15.. 734.59.. 4,425.83.. 2,093.45.. 672.85.. 3,203.80.. 12,317.46
02/27일 7,568.42.. 756.71.. 4,557.15.. 2,082.85.. 659.07.. 3,296.90.. 12,811.57
02/26일 7,457.93.. 742.53.. 4,518.56.. 2,121.25.. 689.92.. 3,297.40.. 12,894.94
02/25일 7,461.22.. 745.62.. 4,493.74.. 2,206.57.. 734.88.. 3,281.50.. 13,005.08
02/24일 7,268.56.. 730.28.. 4,430.18.. 2,200.65.. 737.93.. 3,285.00.. 12,798.52
02/23일 7,376.16.. 735.28.. 4,477.78.. 2,305.78.. 767.44.. 3,304.10.. 13,175.10
02/20일 7,416.38.. 739.53.. 4,436.94.. 2,261.48.. 744.06.. 3,353.00.. 12,699.17
02/19일 7,557.65.. 751.59.. 4,528.87.. 2,227.12.. 722.10.. 3,398.00.. 13,023.36
02/18일 7,534.44.. 749.26.. 4,498.37.. 2,209.86.. 707.03.. 3,366.90.. 13,016.00
02/17일 7,645.51.. 756.53.. 4,491.78.. 2,319.44.. 736.98.. 3,412.20.. 12,945.40
02/16일 7,750.17.. 770.10.. 4,591.26.. 2,389.39.. 763.30.. 3,461.30.. 13,455.88
02/13일 7,779.40.. 764.59.. 4,592.50.. 2,320.79.. 749.31.. 3,496.70.. 13,554.67
02/12일 7,705.36.. 760.29.. 4,466.42.. 2,248.09.. 723.12.. 3,458.50.. 13,228.30
02/11일 7,945.94.. 778.10.. 4,575.95.. 2,260.82.. 716.40.. 3,418.10.. 13,539.21
02/10일 7,945.94.. 778.10.. 4,526.10.. 2,265.16.. 714.67.. 3,428.60.. 13,880.64
02/09일 7,969.03.. 778.90.. 4,494.59.. 2,224.71.. 696.33.. 3,445.80.. 13,769.06
02/06일 8,076.62.. 790.84.. 4,471.25.. 2,181.24.. 672.81.. 3,407.50.. 13,655.04
02/05일 7,949.65.. 786.41.. 4,363.25.. 2,098.02.. 644.66.. 3,372.60.. 13,178.90
02/04일 8,038.94.. 792.78.. 4,389.97.. 2,107.75.. 652.98.. 3,382.30.. 13,063.89
02/03일 7,825.51.. 773.79.. 4,372.81.. 2,060.81.. 639.05.. 3,449.10.. 12,776.89
02/02일 7,873.98.. 777.85.. 4,259.98.. 2,011.68.. 623.01.. 3,443.50.. 12,861.49
01/30일 7,994.05.. 794.03.. 4,247.97.. 1,990.66.. 610.28.. 3,478.10.. 13,278.21
--------------------------------------------------------
2008년
--------------------------------------------------------
12/31일 8,859.56.. 859.24.. 4,591.22.. 1,820.81.. 553.30.. 3,659.30.. 14,387.48
11/28일 8,512.27.. 834.82.. 4,460.49.. 1,871.16.. 539.37.. 3,672.70.. 13,888.24
10/31일 8,576.98.. 867.12.. 4,870.66.. 1,728.79.. 470.91.. 3,982.70.. 13,986.67
9/30일 11,259.86.. 1,087.41.. 5,719.28.. 2,293.78.. 614.04.. 4,620.30.. 18,016.21
8/29일 13,072.87.. 1,254.71.. 7,046.11.. 2,397.37.. 659.18.. 5,135.60.. 21,261.89
7/31일 13,376.81.. 1,303.62.. 7,024.06.. 2,775.72.. 827.59.. 5,052.60.. 22,731.10
6/30일 13,481.38.. 1,320.10.. 7,523.54.. 2,736.10.. 793.13.. 5,332.90.. 22,094.84
5/30일 14,388.54.. 1,408.14.. 8,619.08.. 3,433.35.. 1,036.99.. 5,733.90.. 24,533.12
4/30일 13,849.99.. 1,358.65.. 8,919.92.. 3,693.11.. 1,097.76.. 5,657.00.. 25,755.35
3/31일 12,525.54.. 1,212.96.. 8,572.59.. 3,472.71.. 1,098.49.. 5,409.70.. 22,849.20
2/29일 13,603.02.. 1,324.28.. 8,412.76.. 4,348.54.. 1,445.90.. 5,674.70.. 24,331.67
1/31일 13,592.47.. 1,346.31.. 7,521.13.. 4,383.39.. 1,311.29.. 5,697.00.. 23,455.74
--------------------------------------------------------
2007년
--------------------------------------------------------
12/31일 15,307.78.. 1,475.68.. 8,506.28.. 5,261.56.. 1,447.02.. 6,421.00.. 27,812.65
11/30일 15,680.67.. 1,531.88.. 8,586.40.. 4,871.78.. 1,236.31.. 6,593.60.. 28,643.61
10/31일 16,737.63.. 1,620.07.. 9,711.37.. 5,954.77.. 1,463.54.. 6,779.10.. 31,352.58
09/28일 16,785.69.. 1,616.62.. 9,411.95.. 5,552.30.. 1,532.67.. 6,580.90.. 27,142.47
08/31일 16,569.09.. 1,608.25.. 8,982.16.. 5,218.82.. 1,457.84.. 6,248.30.. 23,984.14
07/31일 17,248.89.. 1,706.18.. 9,287.25.. 4,471.03.. 1,291.31.. 6,187.50.. 23,184.94
06/29일 18,138.36.. 1,774.88.. 8,883.21.. 3,820.70.. 1,077.92.. 6,310.60.. 21,938.22
05/31일 17,875.75.. 1,755.68.. 8,144.95.. 4,109.65.. 1,187.51.. 6,341.80.. 20,634.47
--------------------------------------------------------
* 자료: 각 증권거래소
*화면 위쪽 '축소아이콘'(가-)을 눌러보시면 좀더 편하게 보실 수 있습니다.
(단위:포인트)
--------------------------------------------------------
구분.. 일본닛케이. 일본토픽스. 대만가권. 중국상하이. 중국선전. 호주올오디너리. 홍콩항셍
--------------------------------------------------------
2009년
--------------------------------------------------------
06/02일 9,704.31.. 913.56.. 6,949.08.. 2,724.30.. 907.50.. 3,948.10.. 18,389.08
06/01일 9,677.75.. 912.52.. 6,954.10.. 2,721.28.. 900.93.. 3,887.90.. 18,888.59
05/29일 9,522.50.. 897.91.. 6,890.44.. 2,632.93.. 881.77.. 3,813.30.. 18,171.00
05/28일 9,451.39.. 895.59.. 6,890.44.. 2,632.93.. 881.77.. 3,755.50.. 17,885.27
05/27일 9,438.77.. 892.85.. 6,890.44.. 2,632.93.. 881.77.. 3,795.30.. 17,885.27
05/26일 9,310.81.. 883.77.. 6,683.11.. 2,588.57.. 877.30.. 3,781.60.. 16,991.56
05/25일 9,347.00.. 883.00.. 6,734.46.. 2,610.01.. 881.20.. 3,735.30.. 17,121.82
05/22일 9,225.81.. 875.88.. 6,737.29.. 2,597.60.. 876.58.. 3,755.40.. 17,062.52
05/21일 9,264.15.. 881.44.. 6,718.81.. 2,610.62.. 878.09.. 3,804.70.. 17,199.49
05/20일 9,344.64.. 886.30.. 6,703.62.. 2,651.41.. 897.37.. 3,808.90.. 17,475.84
05/19일 9,290.29.. 879.76.. 6,655.59.. 2,676.68.. 900.15.. 3,800.60.. 17,544.03
05/18일 9,038.69.. 859.71.. 6,577.81.. 2,652.78.. 892.23.. 3,721.60.. 17,022.91
05/15일 9,265.02.. 881.65.. 6,489.09.. 2,645.26.. 885.73.. 3,758.90.. 16,790.70
05/14일 9,093.73.. 862.66.. 6,364.17.. 2,639.89.. 880.75.. 3,710.80.. 16,541.69
05/13일 9,340.49.. 888.75.. 6,485.14.. 2,663.77.. 880.60.. 3,842.50.. 17,059.62
05/12일 9,298.61.. 885.43.. 6,432.55.. 2,618.17.. 872.19.. 3,863.60.. 17,127.72
05/11일 9,451.98.. 900.45.. 6,647.50.. 2,579.75.. 849.83.. 3,910.50.. 17,087.95
05/08일 9,432.83.. 895.35.. 6,583.87.. 2,625.65.. 879.93.. 3,919.60.. 17,389.87
05/07일 9,385.70.. 885.93.. 6,572.87.. 2,597.45.. 878.18.. 3,912.10.. 17,217.89
05/06일 8,977.87.. 846.85.. 6,566.70.. 2,592.52.. 883.48.. 3,840.10.. 16,834.57
05/05일 8,977.87.. 846.85.. 6,379.94.. 2,567.34.. 867.23.. 3,862.20.. 16,430.08
05/04일 8,977.87.. 846.85.. 6,330.40.. 2,559.91.. 859.62.. 3,846.00.. 16,381.05
05/01일 8,977.87.. 846.85.. 5,992.57.. 2,477.57.. 828.96.. 3,737.90.. 15,520.99
04/30일 8,828.26.. 837.79.. 5,992.57.. 2,477.57.. 828.96.. 3,744.70.. 15,520.99
04/29일 8,493.77.. 811.99.. 5,614.06.. 2,413.25.. 817.59.. 3,661.90.. 14,956.95
04/28일 8,493.77.. 811.99.. 5,596.73.. 2,401.44.. 798.30.. 3,671.70.. 14,555.11
04/27일 8,726.34.. 833.10.. 5,705.05.. 2,405.35.. 794.95.. 3,668.20.. 14,840.42
04/24일 8,707.99.. 830.05.. 5,875.24.. 2,448.60.. 821.17.. 3,668.20.. 15,258.85
04/23일 8,847.01.. 839.50.. 5,875.24.. 2,463.95.. 825.22.. 3,695.80.. 15,214.46
04/22일 8,727.30.. 829.96.. 5,886.11.. 2,461.35.. 819.14.. 3,627.20.. 14,878.45
04/21일 8,711.33.. 830.72.. 5,881.41.. 2,535.83.. 856.11.. 3,633.10.. 15,285.89
04/20일 8,924.75.. 848.30.. 5,781.66.. 2,557.46.. 864.79.. 3,722.30.. 15,750.91
04/17일 8,907.58.. 845.57.. 5,755.38.. 2,503.94.. 845.80.. 3,728.10.. 15,601.27
04/16일 8,755.26.. 832.04.. 5,997.26.. 2,534.13.. 859.51.. 3,725.60.. 15,582.99
04/15일 8,742.96.. 835.25.. 5,875.19.. 2,536.06.. 860.38.. 3,693.90.. 15,669.62
04/14일 8,842.68.. 843.42.. 5,892.68.. 2,527.18.. 850.56.. 3,697.90.. 15,580.16
04/13일 8,924.43.. 848.97.. 5,857.64.. 2,513.70.. 835.91.. 3,617.50.. 14,901.41
04/10일 8,964.11.. 845.97.. 5,781.96.. 2,444.23.. 820.84.. 3,617.50.. 14,901.41
04/09일 8,916.06.. 841.81.. 5,667.80.. 2,379.88.. 793.13.. 3,617.50.. 14,901.41
04/08일 8,595.01.. 815.26.. 5,443.56.. 2,347.39.. 780.46.. 3,567.50.. 14,474.86
04/07일 8,832.85.. 832.60.. 5,576.85.. 2,439.18.. 807.01.. 3,648.50.. 14,928.97
04/06일 8,857.93.. 830.97.. 5,556.22.. 2,419.78.. 801.06.. 3,696.40.. 14,998.04
04/03일 8,749.84.. 831.36.. 5,529.63.. 2,419.78.. 801.06.. 3,674.00.. 14,545.69
04/02일 8,719.78.. 826.69.. 5,473.78.. 2,425.29.. 805.12.. 3,622.20.. 14,521.97
04/01일 8,351.91.. 793.82.. 5,314.45.. 2,408.02.. 798.74.. 3,527.20.. 13,519.54
03/31일 8,109.53.. 773.66.. 5,210.84.. 2,373.21.. 784.08.. 3,532.30.. 13,576.02
03/30일 8,236.08.. 789.54.. 5,206.05.. 2,358.04.. 777.39.. 3,554.20.. 13,456.33
03/27일 8,626.97.. 824.53.. 5,390.70.. 2,374.44.. 778.54.. 3,615.60.. 14,119.50
03/26일 8,636.33.. 826.81.. 5,386.56.. 2,361.70.. 774.04.. 3,586.30.. 14,108.98
03/25일 8,479.99.. 818.49.. 5,346.38.. 2,291.55.. 757.07.. 3,546.20.. 13,622.11
03/24일 8,488.30.. 812.72.. 5,242.18.. 2,338.42.. 774.30.. 3,517.30.. 13,910.34
03/23일 8,215.53.. 791.56.. 5,124.18.. 2,325.48.. 769.35.. 3,483.10.. 13,447.42
03/20일 7,945.96.. 764.77.. 4,961.62.. 2,281.09.. 752.35.. 3,405.00.. 12,833.51
03/19일 7,945.96.. 764.77.. 5,035.93.. 2,265.76.. 752.53.. 3,416.80.. 13,130.92
03/18일 7,972.17.. 764.67.. 5,047.54.. 2,223.73.. 737.44.. 3,386.20.. 13,117.17
03/17일 7,949.13.. 760.64.. 5,041.39.. 2,218.33.. 729.69.. 3,393.40.. 12,878.09
03/16일 7,704.15.. 741.69.. 4,971.32.. 2,153.29.. 702.36.. 3,297.30.. 12,976.71
03/13일 7,569.28.. 724.30.. 4,897.39.. 2,128.85.. 692.67.. 3,294.70.. 12,525.80
03/12일 7,198.25.. 700.93.. 4,754.65.. 2,133.88.. 696.98.. 3,190.40.. 12,001.53
03/11일 7,376.12.. 722.28.. 4,759.96.. 2,139.02.. 695.70.. 3,199.10.. 11,930.66
03/10일 7,054.98.. 703.50.. 4,671.02.. 2,158.57.. 699.80.. 3,143.20.. 11,694.05
03/09일 7,086.03.. 710.53.. 4,628.24.. 2,118.75.. 686.47.. 3,121.70.. 11,344.58
03/06일 7,173.10.. 721.39.. 4,653.63.. 2,193.01.. 715.00.. 3,111.70.. 11,921.52
03/05일 7,433.49.. 741.55.. 4,637.20.. 2,221.08.. 719.00.. 3,148.80.. 12,211.24
03/04일 7,290.96.. 732.04.. 4,541.42.. 2,198.11.. 715.48.. 3,125.90.. 12,331.15
03/03일 7,229.72.. 726.80.. 4,435.34.. 2,071.43.. 673.85.. 3,171.40.. 12,033.88
03/02일 7,280.15.. 734.59.. 4,425.83.. 2,093.45.. 672.85.. 3,203.80.. 12,317.46
02/27일 7,568.42.. 756.71.. 4,557.15.. 2,082.85.. 659.07.. 3,296.90.. 12,811.57
02/26일 7,457.93.. 742.53.. 4,518.56.. 2,121.25.. 689.92.. 3,297.40.. 12,894.94
02/25일 7,461.22.. 745.62.. 4,493.74.. 2,206.57.. 734.88.. 3,281.50.. 13,005.08
02/24일 7,268.56.. 730.28.. 4,430.18.. 2,200.65.. 737.93.. 3,285.00.. 12,798.52
02/23일 7,376.16.. 735.28.. 4,477.78.. 2,305.78.. 767.44.. 3,304.10.. 13,175.10
02/20일 7,416.38.. 739.53.. 4,436.94.. 2,261.48.. 744.06.. 3,353.00.. 12,699.17
02/19일 7,557.65.. 751.59.. 4,528.87.. 2,227.12.. 722.10.. 3,398.00.. 13,023.36
02/18일 7,534.44.. 749.26.. 4,498.37.. 2,209.86.. 707.03.. 3,366.90.. 13,016.00
02/17일 7,645.51.. 756.53.. 4,491.78.. 2,319.44.. 736.98.. 3,412.20.. 12,945.40
02/16일 7,750.17.. 770.10.. 4,591.26.. 2,389.39.. 763.30.. 3,461.30.. 13,455.88
02/13일 7,779.40.. 764.59.. 4,592.50.. 2,320.79.. 749.31.. 3,496.70.. 13,554.67
02/12일 7,705.36.. 760.29.. 4,466.42.. 2,248.09.. 723.12.. 3,458.50.. 13,228.30
02/11일 7,945.94.. 778.10.. 4,575.95.. 2,260.82.. 716.40.. 3,418.10.. 13,539.21
02/10일 7,945.94.. 778.10.. 4,526.10.. 2,265.16.. 714.67.. 3,428.60.. 13,880.64
02/09일 7,969.03.. 778.90.. 4,494.59.. 2,224.71.. 696.33.. 3,445.80.. 13,769.06
02/06일 8,076.62.. 790.84.. 4,471.25.. 2,181.24.. 672.81.. 3,407.50.. 13,655.04
02/05일 7,949.65.. 786.41.. 4,363.25.. 2,098.02.. 644.66.. 3,372.60.. 13,178.90
02/04일 8,038.94.. 792.78.. 4,389.97.. 2,107.75.. 652.98.. 3,382.30.. 13,063.89
02/03일 7,825.51.. 773.79.. 4,372.81.. 2,060.81.. 639.05.. 3,449.10.. 12,776.89
02/02일 7,873.98.. 777.85.. 4,259.98.. 2,011.68.. 623.01.. 3,443.50.. 12,861.49
01/30일 7,994.05.. 794.03.. 4,247.97.. 1,990.66.. 610.28.. 3,478.10.. 13,278.21
--------------------------------------------------------
2008년
--------------------------------------------------------
12/31일 8,859.56.. 859.24.. 4,591.22.. 1,820.81.. 553.30.. 3,659.30.. 14,387.48
11/28일 8,512.27.. 834.82.. 4,460.49.. 1,871.16.. 539.37.. 3,672.70.. 13,888.24
10/31일 8,576.98.. 867.12.. 4,870.66.. 1,728.79.. 470.91.. 3,982.70.. 13,986.67
9/30일 11,259.86.. 1,087.41.. 5,719.28.. 2,293.78.. 614.04.. 4,620.30.. 18,016.21
8/29일 13,072.87.. 1,254.71.. 7,046.11.. 2,397.37.. 659.18.. 5,135.60.. 21,261.89
7/31일 13,376.81.. 1,303.62.. 7,024.06.. 2,775.72.. 827.59.. 5,052.60.. 22,731.10
6/30일 13,481.38.. 1,320.10.. 7,523.54.. 2,736.10.. 793.13.. 5,332.90.. 22,094.84
5/30일 14,388.54.. 1,408.14.. 8,619.08.. 3,433.35.. 1,036.99.. 5,733.90.. 24,533.12
4/30일 13,849.99.. 1,358.65.. 8,919.92.. 3,693.11.. 1,097.76.. 5,657.00.. 25,755.35
3/31일 12,525.54.. 1,212.96.. 8,572.59.. 3,472.71.. 1,098.49.. 5,409.70.. 22,849.20
2/29일 13,603.02.. 1,324.28.. 8,412.76.. 4,348.54.. 1,445.90.. 5,674.70.. 24,331.67
1/31일 13,592.47.. 1,346.31.. 7,521.13.. 4,383.39.. 1,311.29.. 5,697.00.. 23,455.74
--------------------------------------------------------
2007년
--------------------------------------------------------
12/31일 15,307.78.. 1,475.68.. 8,506.28.. 5,261.56.. 1,447.02.. 6,421.00.. 27,812.65
11/30일 15,680.67.. 1,531.88.. 8,586.40.. 4,871.78.. 1,236.31.. 6,593.60.. 28,643.61
10/31일 16,737.63.. 1,620.07.. 9,711.37.. 5,954.77.. 1,463.54.. 6,779.10.. 31,352.58
09/28일 16,785.69.. 1,616.62.. 9,411.95.. 5,552.30.. 1,532.67.. 6,580.90.. 27,142.47
08/31일 16,569.09.. 1,608.25.. 8,982.16.. 5,218.82.. 1,457.84.. 6,248.30.. 23,984.14
07/31일 17,248.89.. 1,706.18.. 9,287.25.. 4,471.03.. 1,291.31.. 6,187.50.. 23,184.94
06/29일 18,138.36.. 1,774.88.. 8,883.21.. 3,820.70.. 1,077.92.. 6,310.60.. 21,938.22
05/31일 17,875.75.. 1,755.68.. 8,144.95.. 4,109.65.. 1,187.51.. 6,341.80.. 20,634.47
--------------------------------------------------------
* 자료: 각 증권거래소
