[ 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
--------------------------------------------------------
11/02일 9,802.95… 880.54.. 7,335.18.. 3,076.65.. 1,085.65.. 4,546.30.. 21,620.19
10/30일 10,034.74… 894.67.. 7,340.08.. 2,995.85.. 1,053.97.. 4,646.90.. 21,752.87
10/29일 9,891.10… 882.26.. 7,355.69.. 2,960.47.. 1,043.95.. 4,575.20.. 21,264.99
10/28일 10,075.05… 888.80.. 7,533.95.. 3,031.33.. 1,067.14.. 4,687.30.. 21,761.58
10/27일 10,212.46… 895.48.. 7,657.34.. 3,021.46.. 1,055.81.. 4,754.90.. 22,169.59
10/26일 10,362.62… 910.72.. 7,668.40.. 3,109.57.. 1,086.84.. 4,832.60.. 22,589.73
10/23일 10,282.99… 902.03.. 7,649.28.. 3,107.85.. 1,085.46.. 4,859.70.. 22,589.73
10/22일 10,267.17… 908.60.. 7,607.93.. 3,051.41.. 1,069.86.. 4,818.80.. 22,210.52
10/21일 10,333.39… 913.70.. 7,701.50.. 3,070.58.. 1,069.56.. 4,846.20.. 22,318.11
10/20일 10,336.84… 913.45.. 7,753.52.. 3,084.45.. 1,073.48.. 4,852.80.. 22,384.96
10/19일 10,236.51… 905.80.. 7,751.32.. 3,038.27.. 1,058.18.. 4,801.80.. 22,200.46
10/16일 10,257.56… 900.95.. 7,715.10.. 2,976.63.. 1,028.42.. 4,842.60.. 21,929.90
10/15일 10,238.65… 904.11.. 7,710.40.. 2,979.79.. 1,025.20.. 4,862.50.. 21,999.08
10/14일 10,060.21… 894.34.. 7,695.75.. 2,970.53.. 1,021.10.. 4,834.00.. 21,886.48
10/13일 10,076.56… 901.40.. 7,596.60.. 2,936.19.. 1,013.28.. 4,789.80.. 21,467.36
10/12일 10,016.39… 897.83.. 7,599.88.. 2,894.48.. 998.75.. 4,745.50.. 21,299.35
10/09일 10,016.39… 897.83.. 7,571.96.. 2,911.72.. 997.32.. 4,754.50.. 21,507.67
10/08일 9,832.47… 887.59.. 7,503.31.. 2,779.43.. 949.23.. 4,763.30.. 21,492.90
10/07일 9,799.60… 885.69.. 7,608.66.. 2,779.43.. 949.23.. 4,695.80.. 21,241.59
10/06일 9,691.80… 871.63.. 7,536.05.. 2,779.43.. 949.23.. 4,597.20.. 20,811.53
10/05일 9,674.49… 867.28.. 7,437.98.. 2,779.43.. 949.23.. 4,579.30.. 20,429.07
10/02일 9,731.87… 874.67.. 7,411.88.. 2,779.43.. 949.23.. 4,606.10.. 20,375.49
10/01일 9,978.64… 896.12.. 7,545.29.. 2,779.43.. 949.23.. 4,702.00.. 20,955.25
09/30일 10,133.23… 909.84.. 7,509.17.. 2,779.43.. 949.23.. 4,739.30.. 20,955.25
09/29일 10,100.20… 904.00.. 7,429.98.. 2,754.54.. 937.16.. 4,747.20.. 21,025.01
09/28일 10,009.52… 902.84.. 7,284.61.. 2,763.52.. 951.27.. 4,676.90.. 20,574.01
09/25일 10,265.98… 922.67.. 7,345.22.. 2,838.84.. 976.80.. 4,714.80.. 21,024.40
09/24일 10,544.22… 950.20.. 7,324.22.. 2,853.55.. 983.32.. 4,708.00.. 21,050.73
09/23일 10,370.54… 939.44.. 7,376.76.. 2,842.72.. 987.66.. 4,741.00.. 21,595.52
09/22일 10,370.54… 939.44.. 7,469.03.. 2,897.55.. 1,016.97.. 4,671.10.. 21,701.14
09/21일 10,370.54… 939.44.. 7,502.46.. 2,967.01.. 1,039.33.. 4,684.10.. 21,472.85
09/18일 10,370.54… 939.44.. 7,526.55.. 2,962.67.. 1,030.10.. 4,693.70.. 21,623.45
09/17일 10,433.80… 939.52.. 7,477.30.. 3,060.26.. 1,065.10.. 4,714.00.. 21,768.51
09/16일 10,270.77… 931.43.. 7,440.24.. 2,999.71.. 1,045.16.. 4,652.80.. 21,402.92
09/15일 10,217.62… 932.52.. 7,346.26.. 3,033.73.. 1,049.72.. 4,547.20.. 20,866.37
09/14일 10,202.06… 934.05.. 7,256.95.. 3,026.74.. 1,041.33.. 4,536.10.. 20,932.20
09/11일 10,444.33… 950.41.. 7,337.14.. 2,989.79.. 1,016.51.. 4,596.30.. 21,161.42
09/10일 10,513.67… 958.49.. 7,332.08.. 2,924.88.. 1,000.63.. 4,573.50.. 21,069.56
09/09일 10,312.14… 939.84.. 7,250.72.. 2,946.26.. 1,010.52.. 4,527.10.. 20,851.04
09/08일 10,393.23… 946.40.. 7,313.99.. 2,930.48.. 999.78.. 4,527.80.. 21,069.81
09/07일 10,320.94… 944.60.. 7,224.59.. 2,881.12.. 979.45.. 4,461.10.. 20,629.31
09/04일 10,187.11... 935.74.. 7,153.13.. 2,861.61.. 968.54.. 4,442.70.. 20,318.62
09/03일 10,214.64... 942.77.. 7,104.65.. 2,845.02.. 956.69.. 4,432.90.. 19,761.68
09/02일 10,280.46... 949.81.. 7,039.77.. 2,714.97.. 906.86.. 4,436.60.. 19,522.00
09/01일 10,530.06... 968.77.. 7,019.75.. 2,683.72.. 900.53.. 4,511.30.. 19,872.30
--------------------------------------------------------
08/31일 10,492.53... 965.73.. 6,825.95.. 2,667.74.. 904.70.. 4,484.10.. 19,724.19
07/31일 10,356.83... 950.26.. 7,077.71.. 3,412.06.. 1,117.99. 4,249.50.. 20,573.33
06/30일 9,958.44.. 929.76.. 6,432.16.. 2,959.36.. 962.27.. 3,947.80.. 18,378.73
05/29일 9,522.50.. 897.91.. 6,890.44.. 2,632.93.. 881.77.. 3,813.30.. 18,171.00
04/30일 8,828.26.. 837.79.. 5,992.57.. 2,477.57.. 828.96.. 3,744.70.. 15,520.99
03/31일 8,109.53.. 773.66.. 5,210.84.. 2,373.21.. 784.08.. 3,532.30.. 13,576.02
02/27일 7,568.42.. 756.71.. 4,557.15.. 2,082.85.. 659.07.. 3,296.90.. 12,811.57
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
--------------------------------------------------------
11/02일 9,802.95… 880.54.. 7,335.18.. 3,076.65.. 1,085.65.. 4,546.30.. 21,620.19
10/30일 10,034.74… 894.67.. 7,340.08.. 2,995.85.. 1,053.97.. 4,646.90.. 21,752.87
10/29일 9,891.10… 882.26.. 7,355.69.. 2,960.47.. 1,043.95.. 4,575.20.. 21,264.99
10/28일 10,075.05… 888.80.. 7,533.95.. 3,031.33.. 1,067.14.. 4,687.30.. 21,761.58
10/27일 10,212.46… 895.48.. 7,657.34.. 3,021.46.. 1,055.81.. 4,754.90.. 22,169.59
10/26일 10,362.62… 910.72.. 7,668.40.. 3,109.57.. 1,086.84.. 4,832.60.. 22,589.73
10/23일 10,282.99… 902.03.. 7,649.28.. 3,107.85.. 1,085.46.. 4,859.70.. 22,589.73
10/22일 10,267.17… 908.60.. 7,607.93.. 3,051.41.. 1,069.86.. 4,818.80.. 22,210.52
10/21일 10,333.39… 913.70.. 7,701.50.. 3,070.58.. 1,069.56.. 4,846.20.. 22,318.11
10/20일 10,336.84… 913.45.. 7,753.52.. 3,084.45.. 1,073.48.. 4,852.80.. 22,384.96
10/19일 10,236.51… 905.80.. 7,751.32.. 3,038.27.. 1,058.18.. 4,801.80.. 22,200.46
10/16일 10,257.56… 900.95.. 7,715.10.. 2,976.63.. 1,028.42.. 4,842.60.. 21,929.90
10/15일 10,238.65… 904.11.. 7,710.40.. 2,979.79.. 1,025.20.. 4,862.50.. 21,999.08
10/14일 10,060.21… 894.34.. 7,695.75.. 2,970.53.. 1,021.10.. 4,834.00.. 21,886.48
10/13일 10,076.56… 901.40.. 7,596.60.. 2,936.19.. 1,013.28.. 4,789.80.. 21,467.36
10/12일 10,016.39… 897.83.. 7,599.88.. 2,894.48.. 998.75.. 4,745.50.. 21,299.35
10/09일 10,016.39… 897.83.. 7,571.96.. 2,911.72.. 997.32.. 4,754.50.. 21,507.67
10/08일 9,832.47… 887.59.. 7,503.31.. 2,779.43.. 949.23.. 4,763.30.. 21,492.90
10/07일 9,799.60… 885.69.. 7,608.66.. 2,779.43.. 949.23.. 4,695.80.. 21,241.59
10/06일 9,691.80… 871.63.. 7,536.05.. 2,779.43.. 949.23.. 4,597.20.. 20,811.53
10/05일 9,674.49… 867.28.. 7,437.98.. 2,779.43.. 949.23.. 4,579.30.. 20,429.07
10/02일 9,731.87… 874.67.. 7,411.88.. 2,779.43.. 949.23.. 4,606.10.. 20,375.49
10/01일 9,978.64… 896.12.. 7,545.29.. 2,779.43.. 949.23.. 4,702.00.. 20,955.25
09/30일 10,133.23… 909.84.. 7,509.17.. 2,779.43.. 949.23.. 4,739.30.. 20,955.25
09/29일 10,100.20… 904.00.. 7,429.98.. 2,754.54.. 937.16.. 4,747.20.. 21,025.01
09/28일 10,009.52… 902.84.. 7,284.61.. 2,763.52.. 951.27.. 4,676.90.. 20,574.01
09/25일 10,265.98… 922.67.. 7,345.22.. 2,838.84.. 976.80.. 4,714.80.. 21,024.40
09/24일 10,544.22… 950.20.. 7,324.22.. 2,853.55.. 983.32.. 4,708.00.. 21,050.73
09/23일 10,370.54… 939.44.. 7,376.76.. 2,842.72.. 987.66.. 4,741.00.. 21,595.52
09/22일 10,370.54… 939.44.. 7,469.03.. 2,897.55.. 1,016.97.. 4,671.10.. 21,701.14
09/21일 10,370.54… 939.44.. 7,502.46.. 2,967.01.. 1,039.33.. 4,684.10.. 21,472.85
09/18일 10,370.54… 939.44.. 7,526.55.. 2,962.67.. 1,030.10.. 4,693.70.. 21,623.45
09/17일 10,433.80… 939.52.. 7,477.30.. 3,060.26.. 1,065.10.. 4,714.00.. 21,768.51
09/16일 10,270.77… 931.43.. 7,440.24.. 2,999.71.. 1,045.16.. 4,652.80.. 21,402.92
09/15일 10,217.62… 932.52.. 7,346.26.. 3,033.73.. 1,049.72.. 4,547.20.. 20,866.37
09/14일 10,202.06… 934.05.. 7,256.95.. 3,026.74.. 1,041.33.. 4,536.10.. 20,932.20
09/11일 10,444.33… 950.41.. 7,337.14.. 2,989.79.. 1,016.51.. 4,596.30.. 21,161.42
09/10일 10,513.67… 958.49.. 7,332.08.. 2,924.88.. 1,000.63.. 4,573.50.. 21,069.56
09/09일 10,312.14… 939.84.. 7,250.72.. 2,946.26.. 1,010.52.. 4,527.10.. 20,851.04
09/08일 10,393.23… 946.40.. 7,313.99.. 2,930.48.. 999.78.. 4,527.80.. 21,069.81
09/07일 10,320.94… 944.60.. 7,224.59.. 2,881.12.. 979.45.. 4,461.10.. 20,629.31
09/04일 10,187.11... 935.74.. 7,153.13.. 2,861.61.. 968.54.. 4,442.70.. 20,318.62
09/03일 10,214.64... 942.77.. 7,104.65.. 2,845.02.. 956.69.. 4,432.90.. 19,761.68
09/02일 10,280.46... 949.81.. 7,039.77.. 2,714.97.. 906.86.. 4,436.60.. 19,522.00
09/01일 10,530.06... 968.77.. 7,019.75.. 2,683.72.. 900.53.. 4,511.30.. 19,872.30
--------------------------------------------------------
08/31일 10,492.53... 965.73.. 6,825.95.. 2,667.74.. 904.70.. 4,484.10.. 19,724.19
07/31일 10,356.83... 950.26.. 7,077.71.. 3,412.06.. 1,117.99. 4,249.50.. 20,573.33
06/30일 9,958.44.. 929.76.. 6,432.16.. 2,959.36.. 962.27.. 3,947.80.. 18,378.73
05/29일 9,522.50.. 897.91.. 6,890.44.. 2,632.93.. 881.77.. 3,813.30.. 18,171.00
04/30일 8,828.26.. 837.79.. 5,992.57.. 2,477.57.. 828.96.. 3,744.70.. 15,520.99
03/31일 8,109.53.. 773.66.. 5,210.84.. 2,373.21.. 784.08.. 3,532.30.. 13,576.02
02/27일 7,568.42.. 756.71.. 4,557.15.. 2,082.85.. 659.07.. 3,296.90.. 12,811.57
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
