2024/03/27
31.103 XAU-금 (그램) [금]=2 178.19 USD-미국 [미국 달러 / $]1 XAU=70.031361 USD
31.103 USD-미국 [미국 달러 / $]=0.444087 XAU-금 (그램) [금]1 USD=0.014279 XAU
환율 추이 그래픽:
그래픽을 확대하려면 클릭하세요
환율 추이표
2020/04/07 / 2024/03/28
날짜31.103 XAU/USD (참고 가격 **)%최소 평균 최대 처음마지막
목요일 2024/03/282188.5315002189.8516472194.2085002190.2207002194.208500
수요일 2024/03/272178.185418+0.188%2174.1612002182.2346782190.2207002174.1612002190.220700
화요일 2024/03/262174.105099+0.222%2170.3236982173.0113682179.3224802179.3224802174.161200
월요일 2024/03/252169.299792-0.253%2164.1182992170.3368062179.9257422165.5957002179.382806
일요일 2024/03/242174.8100460.000%2165.5737002168.6446012176.6512572172.3612672165.595700
토요일 2024/03/232174.8100460.000%2165.4002002168.9634482173.8362002168.0954402172.361267
금요일 2024/03/222174.810046-1.555%2168.0954402175.2723382182.9703562181.3947322168.095440
목요일 2024/03/212209.154265+2.315%2158.7516002199.4442602211.7043962158.7516002181.613647
수요일 2024/03/202159.166947+0.340%2157.2237092158.3770752166.1059892157.5848002158.751600
화요일 2024/03/192151.854032-0.688%2151.2103002155.5384892161.1741752160.4587482157.584800
월요일 2024/03/182166.7683960.000%2147.0988212153.6390892160.9635222156.1573782160.681326
일요일 2024/03/172166.7683960.000%2155.9981002156.3241592156.8828192155.9981002156.311863
토요일 2024/03/162166.7683960.000%2155.9200002156.4720182158.1408002158.1408002155.998100
금요일 2024/03/152166.768396-0.018%2157.7598742163.0919752167.2333002161.7915002158.140800
목요일 2024/03/142167.162901+0.227%2159.2996212170.1375002175.0214002174.5011002161.791500
수요일 2024/03/132162.263234-0.557%2158.6788872163.3675642174.5011002167.7047722174.501100
화요일 2024/03/122174.379590-0.087%2165.8460572176.9938582182.9924002182.9924002167.621457
월요일 2024/03/112176.279295+0.622%2174.5882272181.2272992183.3979352178.6364002182.992400
일요일 2024/03/102162.8285560.000%2178.5970002179.7429632182.5056502178.8659952178.636400
토요일 2024/03/092162.8285560.000%2175.9366312178.2802472179.6788712175.9366312178.039000
금요일 2024/03/082162.828556+0.343%2153.5953002164.7598842175.9366312153.5953002175.936631
목요일 2024/03/072155.435889+1.220%2141.0016912153.1371762171.6249882141.3985002154.166664
수요일 2024/03/062129.459176+1.612%2127.6270002133.4119532151.2735572129.2812162141.154914
화요일 2024/03/052095.670345+0.028%2113.3881582120.3141902133.3286012114.4957002129.167472
월요일 2024/03/042095.090844+2.098%2081.0123662089.7926742119.6844102083.5020222114.495700
일요일 2024/03/032052.0309660.000%2082.7345002084.9098122088.7026232085.3251622083.265654
토요일 2024/03/022052.0309660.000%2085.0261542085.7080082086.2751742086.2751742085.755241
금요일 2024/03/012052.030966+0.738%2043.3800812049.4158072086.2751742043.4557002086.275174
목요일 2024/02/292036.990681+0.139%2033.2729002038.4574802051.2886652034.5594002043.478396
수요일 2024/02/282034.159517-0.093%2024.8848192032.3592032040.5567302030.3076452034.559400
화요일 2024/02/272036.059645+0.204%2030.2421242033.4080382036.8194292032.2597032030.375038
월요일 2024/02/262031.912569+0.714%2029.6825582033.6068712038.8234372035.6608062032.048061
일요일 2024/02/252017.5074360.000%2035.1210202035.9726832037.5679242037.2639362035.121020
토요일 2024/02/242017.5074360.000%2037.2639362038.1664072040.5594422040.5594422037.263936
금요일 2024/02/232017.507436-0.631%2014.4906722024.4461422040.5594422021.0273072040.559442
목요일 2024/02/222030.314234+0.003%2014.1092872026.4944732039.7140372025.0902542021.421369
수요일 2024/02/212030.254395+0.501%2022.1828582026.0438412031.8021142029.1449162024.712235
화요일 2024/02/202020.136937+0.185%2014.2002442022.8856942032.8644642017.3162172029.013520
월요일 2024/02/192016.409421+0.416%2013.4275002017.3804872023.7366752013.4275002017.092200
일요일 2024/02/182008.0599180.000%2013.0680002013.2748172013.5806612013.5806612013.427500
토요일 2024/02/172008.0599180.000%2011.9586982013.3764242016.8939152016.8939152013.580661
금요일 2024/02/162008.059918+0.537%1999.8268002005.9588932016.8939152003.4146002016.893915
목요일 2024/02/151997.330772+0.273%1990.9920001995.4557972004.3483601990.9920002003.414600
수요일 2024/02/141991.901700-1.602%1986.1976151991.6795931994.6936341993.9086111990.992000
화요일 2024/02/132024.336600-0.024%1993.7300732012.0873652029.2268112015.5723001994.239998
월요일 2024/02/122024.823968-0.428%2012.2926172022.0032402027.0011642024.4972292015.572300
일요일 2024/02/112033.5216010.000%2023.3822392024.7180902025.4154602024.4821002024.307444
토요일 2024/02/102033.5216010.000%2024.4702002024.7623172025.4104002025.4104002024.482100
금요일 2024/02/092033.521601+0.382%2023.5906002031.5483042036.8082342034.3521002025.410400
목요일 2024/02/082025.787735-0.451%2022.1034932032.2684862036.2962522034.1666772034.352100
수요일 2024/02/072034.962335+0.176%2032.1221502035.5054092038.0972182035.4651002033.783429
화요일 2024/02/062031.384770+0.404%2022.9292912027.8969892035.4651002025.1122002035.465100
월요일 2024/02/052023.203581-1.401%2019.3928942030.0656962038.9114352032.1942562025.302968
일요일 2024/02/042051.9503010.000%2032.6306512038.0177812040.4761502039.1076002034.723899
토요일 2024/02/032051.9503010.000%2036.7404002040.1558132040.8798002036.7404002039.107600
금요일 2024/02/022051.950301+0.318%2033.2936362049.4866752057.5868072054.2490012036.740400
목요일 2024/02/012045.437915+0.213%2033.4452372045.5799112056.4292592043.7883902053.612473
수요일 2024/01/312041.086022-0.147%2032.1803732039.3918812053.5205932032.9983292043.491700
화요일 2024/01/302044.096000+1.007%2026.5108002035.4353542044.9252482026.5108002032.996454
월요일 2024/01/292023.724458-0.264%2018.9133682023.9149432027.9361742019.6936002026.510800
일요일 2024/01/282029.0863800.000%2018.5937002018.8878082019.6936002018.6597002019.693600
토요일 2024/01/272029.0863800.000%2018.3109842019.0115612019.7076342019.1463442018.659700
금요일 2024/01/262029.086380+0.468%2015.1438002020.6067822029.7041962015.1438002019.146344
목요일 2024/01/252019.636056-0.285%2008.3484912013.6748892016.8826952012.9805002015.143800
수요일 2024/01/242025.412738-0.530%2004.2769142024.3252872040.8143532021.9090422005.597844
화요일 2024/01/232036.212573+0.707%2017.3539882025.9185332036.0815572021.7263002025.188170
월요일 2024/01/222021.907824-0.521%2019.3795242024.3131712032.4799292030.3427402020.944700
일요일 2024/01/212032.4978950.000%2029.4241402031.1892492034.8699472031.0711872029.601152
토요일 2024/01/202032.4978950.000%2028.5506002031.1048112032.6212062028.5506002031.071187
금요일 2024/01/192032.497895+1.124%2018.2023502025.6556232033.0336962023.3182512028.550600
목요일 2024/01/182009.897700-0.801%2005.4255002009.8372292022.8123022005.4255002022.812302
수요일 2024/01/172026.127697-1.110%2005.4255002022.3832642040.5711182040.5504852007.409555
화요일 2024/01/162048.860972-0.109%2036.1201762046.8975912055.4915702052.5705072040.325392
월요일 2024/01/152051.095538+0.201%2046.4855262051.2027042055.0304002048.1496412052.525520
일요일 2024/01/142046.9764900.000%2048.0175202050.0746212051.6802102049.0107002048.877470
토요일 2024/01/132046.9764900.000%2047.6748002049.4247382050.8132082048.7796972049.010700
금요일 2024/01/122046.976490+0.579%2026.3761002037.4120192054.2930002026.3761002047.674800
목요일 2024/01/112035.189387+0.042%2023.7706272028.8509642035.3264612023.8474002025.823798
수요일 2024/01/102034.327920+0.141%2022.5506202030.7294992037.8758202028.2455092023.849245
화요일 2024/01/092031.460940+0.112%2026.2875852032.2655812038.5886972032.2151002027.916300
월요일 2024/01/082029.187890-0.933%2027.6140002035.9041172045.6168002044.4825322028.971483
일요일 2024/01/072048.3073410.000%2045.6168002046.5142462049.4818442045.7943002045.616800
토요일 2024/01/062048.3073410.000%2045.7654002046.7793452047.9215332047.7171002045.794300
금요일 2024/01/052048.307341+0.400%2037.6486972045.5893952060.8830222043.3751002047.717100
목요일 2024/01/042040.155897+0.013%2037.9952282043.6175182053.7518972041.6590962043.375100
수요일 2024/01/032039.883124-0.851%2036.5035582052.3110932066.4899322058.7154002041.827341
화요일 2024/01/022057.394810-0.201%2055.2033352063.8230732072.1193802064.1998002058.136969
월요일 2024/01/012061.5301790.000%2058.6101812063.1189472066.3099432066.3099432064.427796
일요일 2023/12/312061.5301790.000%2062.8233002063.3043432066.3136822062.8233002066.304336
토요일 2023/12/302061.5301790.000%2062.7501002064.3208952067.9738202064.6943002062.823300
금요일 2023/12/292061.530179-0.795%2062.2085572067.2150132076.5391942074.7813002064.694300
목요일 2023/12/282078.042723+0.316%2069.9492682077.6758952081.8285462078.7683002071.014400
수요일 2023/12/272071.487822+0.439%2056.8894002070.6167882092.8877762056.8894002078.768300
화요일 2023/12/262062.4338210.000%2053.8005002059.1384322065.4112502054.8006332056.889400
월요일 2023/12/252062.4338210.000%2050.2160822053.4047312057.0332322053.3004002053.800500
일요일 2023/12/242062.4338210.000%2053.0462002053.3812942055.8011292053.9375832055.242718
토요일 2023/12/232062.4338210.000%2052.8932002054.1434732055.4477822054.8996852053.937583
금요일 2023/12/222062.433821+1.325%2044.0948002053.7880872063.1914002044.0948002054.899685
목요일 2023/12/212035.469859+0.038%2034.8592002037.0402162044.0948002035.2772242044.094800
수요일 2023/12/202034.699501+0.155%2033.9337002037.7498162040.2640622039.8782032035.582400
화요일 2023/12/192031.554685+0.400%2022.2423342030.4953932046.2380002022.4385982040.192154
월요일 2023/12/182023.465460-0.618%2018.4001002021.5534402024.7549612018.4001002022.901487
일요일 2023/12/172036.0502660.000%2015.1529342017.6472482018.4001002018.4001002018.400100
토요일 2023/12/162036.0502660.000%2017.6050782019.5930722021.6004462021.6004462017.605078
금요일 2023/12/152036.050266+0.107%2019.2038002031.8265822044.3987442031.5879002021.600446
목요일 2023/12/142033.865846+2.913%1979.6806002032.6981382058.9341051997.0922632031.587900
수요일 2023/12/131976.304952-0.738%1975.7223381979.5600311996.6902571984.0205041996.049616
화요일 2023/12/121990.995575+0.078%1981.1996331984.3278911990.8831631985.1698891981.873800
월요일 2023/12/111989.438737-1.897%1990.0038931998.5963372006.0374002004.3864001994.129907
일요일 2023/12/102027.9000000.000%2004.1475692004.3985882005.5306832005.1359472004.386400
토요일 2023/12/092027.9000000.000%2003.6001002004.6821822012.0743032012.0743032003.789200
금요일 2023/12/082027.900000-0.113%2006.6993042022.6690222029.9614002027.8422772012.074303
목요일 2023/12/072030.195661+0.590%2024.1601802028.3011912033.7392202025.5368002027.814098
수요일 2023/12/062018.283374-0.123%2018.1789722021.8108412029.6887002018.3443002025.892712
화요일 2023/12/052020.767954-2.495%2015.4082582026.8469632035.0977002025.6557002018.344300
월요일 2023/12/042072.466551+1.384%2024.3524312068.4615382093.1412032071.4248002025.655700
일요일 2023/12/032044.1726680.000%2071.4248002071.8996072073.2272782072.2707092071.424800
토요일 2023/12/022044.1726680.000%2039.8097002071.2272782073.0313592039.8097002071.424800
금요일 2023/12/012044.172668+0.274%2034.9374212039.6223012045.2437682036.7574102039.809700
목요일 2023/11/302038.591745+0.009%2032.3366572041.1058802048.2773842047.2321002036.384500
수요일 2023/11/292038.412601+1.161%2034.2058812043.6228532049.2790162041.2846002047.232100
화요일 2023/11/282015.008471+0.032%2011.0406002018.1623682041.9008022015.6314902041.284600
월요일 2023/11/272014.371244+0.950%2001.1449802011.9065782015.2084102004.2086322011.040600
일요일 2023/11/261995.4172550.000%2002.3500002002.9202022005.6025682002.3500002002.376000
토요일 2023/11/251995.4172550.000%2001.9743002002.7662452003.8433772001.9743002002.350000
금요일 2023/11/241995.417255+0.107%1992.1271001995.7582202001.9823541992.1271002001.974300
목요일 2023/11/231993.289770-0.519%1991.0558001993.1302541996.2868051991.0558001993.034300
수요일 2023/11/222003.687231+0.761%1991.0558001997.5675582002.6399492001.8678251991.055800
화요일 2023/11/211988.559888+0.378%1977.8276961988.4516802001.5395351978.4078962001.539535
월요일 2023/11/201981.071525-0.455%1968.2595001977.3556581982.6553571980.3902001978.500800
일요일 2023/11/191990.1323540.000%1980.1036301981.6534721985.0462301981.1616761980.103630
토요일 2023/11/181990.1323540.000%1980.2980001980.8626111982.6162871982.5239841981.161676
금요일 2023/11/171990.132354+1.124%1980.2229951986.0358081993.0337161983.4891721980.298000
목요일 2023/11/161968.020262-0.074%1957.1618421968.3319471983.6828841963.1771001983.532300
수요일 2023/11/151969.470077-0.113%1960.1574001965.1158381970.9850541960.1574001964.252509
화요일 2023/11/141971.700000+1.319%1944.6593001951.1897031970.9983701946.2491701960.157400
월요일 2023/11/131946.029018-0.122%1932.6808211939.7597661947.3473821937.8324001946.572963
일요일 2023/11/121948.4000000.000%1937.2381001938.5291391943.1414951940.1788021937.832400
토요일 2023/11/111948.4000000.000%1937.0501001941.0917191950.9625361950.9625361940.178802
금요일 2023/11/101948.400000+0.088%1942.1369171952.7146651960.2343891948.0245151943.077200
목요일 2023/11/091946.684439-0.789%1945.6465471951.0241561962.3248001962.3248001947.836460
수요일 2023/11/081962.172779-0.069%1961.8429001966.3882851969.3160061968.6142081961.842900
화요일 2023/11/071963.526352-1.066%1960.6543771970.9635341981.2518001981.2518001968.939931
월요일 2023/11/061984.675896-1.232%1978.8739851988.3547271994.7559741992.2736001981.251800
일요일 2023/11/052009.4347020.000%1992.2736001992.9560821994.1827191992.5542001992.273600
토요일 2023/11/042009.434702+0.415%1991.2453001992.6012291994.5661901994.5661901993.280890
금요일 2023/11/032001.124086-0.031%1983.1657001989.0126202004.4599161983.1657001991.245300
목요일 2023/11/022001.736438+1.177%1979.9019521984.1441211993.5386701983.1362001983.165700
수요일 2023/11/011978.453883-1.481%1973.9089271985.1686751995.0034921984.5062001990.638800
화요일 2023/10/312008.200000+0.769%1985.0442051996.8909562004.3844321996.2072001985.044205
월요일 2023/10/301992.879494+0.314%1990.6327631997.2030852006.3618002006.3618001995.762127
일요일 2023/10/291986.6378990.000%2006.3618002008.0349662011.1387552008.6555692008.456269
토요일 2023/10/281986.6378990.000%2005.7931002008.6417722009.0148862005.7931002008.655569
금요일 2023/10/271986.637899+0.009%1983.5461001986.4721312005.7931001984.5307672005.793100
목요일 2023/10/261986.449432+0.521%1974.7337701981.5840741990.5646631979.3751261984.752495
수요일 2023/10/251976.153782+0.598%1964.0644581973.3540601979.3245541964.0644581979.324554
화요일 2023/10/241964.398284-0.694%1956.0525481968.6168191978.1711031972.4250191963.992153
월요일 2023/10/231978.133783-0.459%1972.2050091979.6157311991.8931721982.6118441972.205009
일요일 2023/10/221987.2589830.000%1981.7573621982.1240131983.5106921982.3500841982.800826
토요일 2023/10/211987.2589830.000%1981.1555881982.0574891983.5541351983.5541351982.350084
금요일 2023/10/201987.258983+1.605%1955.9915211978.6397451988.1071001958.2918551983.554135
목요일 2023/10/191955.874162+0.792%1946.0826141953.6061641961.1154041946.0826141958.500939
수요일 2023/10/181940.508583+1.086%1922.6828761934.4946121948.3041231927.2309941945.777918
화요일 2023/10/171919.658908+0.001%1913.5814521922.3654471935.6355341919.9985391932.719336
월요일 2023/10/161919.648921+1.389%1912.4421021924.2129221935.1802521933.7732811920.242201
일요일 2023/10/151893.3591130.000%1931.8730161932.2393881932.3673871932.2583601931.873016
토요일 2023/10/141893.3591130.000%1928.4777991931.9792231933.5402921928.9559191932.258360
금요일 2023/10/131893.359113+0.625%1868.4753501881.5854781928.9559191869.3595531928.955919
목요일 2023/10/121881.591183+0.633%1866.6717011874.7352491882.5781371876.7582151868.965534
수요일 2023/10/111869.752393+0.749%1857.5539741864.0241681876.6486511857.7203831876.410084
화요일 2023/10/101855.845093+0.355%1852.7172201859.1267901867.3535411861.9271981857.918323
월요일 2023/10/091849.287516+1.266%1829.3246721847.2378081862.0452361830.0197851861.534326
일요일 2023/10/081826.1713400.000%1828.9589141833.8773751837.5464221833.7141881828.958914
토요일 2023/10/071826.1713400.000%1829.3225681833.7038571844.4572381844.4572381833.714188
금요일 2023/10/061826.171340+0.189%1814.5967711827.1143511844.4572381820.4801961844.457238
목요일 2023/10/051822.718802-0.353%1817.8075221823.0490371827.0132561818.4963261820.126460
수요일 2023/10/041829.167669+0.287%1817.7781011825.8660391834.1513971826.3755341818.342297
화요일 2023/10/031823.936921-1.124%1823.4717461826.1854051828.6444491827.9810181826.565760
월요일 2023/10/021844.669357-1.382%1825.0672041840.7010061852.3513181848.2838171825.258797
일요일 2023/10/011870.5251520.000%1845.8823651848.6329321848.8754881848.8518871848.605623
토요일 2023/09/301870.5251520.000%1848.4198741849.4333601850.1553451850.1553451848.851887
금요일 2023/09/291870.525152-0.257%1861.7300351867.5958681874.9575981867.1214701874.957598
목요일 2023/09/281875.348311-1.031%1867.2098361875.2162611882.0763621874.8705111867.209836
수요일 2023/09/271894.887558-0.967%1866.1630931894.3197221905.0977891900.8877211875.191743
화요일 2023/09/261913.396090-0.646%1893.8102851911.1241911917.6393791917.1109031900.860746
월요일 2023/09/251925.830074+0.086%1910.0302661920.5482721925.6619071923.5703961916.703687
일요일 2023/09/241924.1707790.000%1924.8099011927.3924511928.4733761927.3109641924.809901
토요일 2023/09/231924.1707790.000%1927.3109641928.8702221931.0389751931.0389751927.310964
금요일 2023/09/221924.170779+0.424%1917.1178771923.0182781931.0389751919.9998731931.038975
목요일 2023/09/211916.044458-0.695%1915.6277161926.7598261933.9596501933.9596501920.408756
수요일 2023/09/201929.454475-0.318%1930.1774351934.1913741950.9222181934.9810291933.268705
화요일 2023/09/191935.614262+0.403%1928.2485021933.2189851937.3638291928.2485021934.816156
월요일 2023/09/181927.837431+0.590%1922.2617521928.4542231933.5017981924.9970011928.423428
일요일 2023/09/171916.5332930.000%1924.2257761925.3077111926.5330241925.6493161924.719036
토요일 2023/09/161916.5332930.000%1923.3297041924.6558861926.0888551926.0888551925.649316
금요일 2023/09/151916.533293+0.551%1908.8335841917.7885611926.0888551910.5512711926.088855
목요일 2023/09/141906.038426-0.211%1891.0659681906.3343711913.3210021907.7424971910.549476
수요일 2023/09/131910.063807-0.388%1907.5984871911.5778211918.6254941918.6254941907.628712
화요일 2023/09/121917.509813-0.441%1912.1561151918.8315301922.7536881922.7018211917.708939
월요일 2023/09/111926.000723+0.126%1916.1073101923.2338061931.2880651919.5971181922.329821
일요일 2023/09/101923.5681580.000%1919.5066411920.7556651922.5064291919.5066411921.683073
토요일 2023/09/091923.5681580.000%1919.5066411920.6618441920.9853001920.2790961919.506641
금요일 2023/09/081923.568158+0.260%1916.6040211922.9040121928.1398671917.0448521920.279096
목요일 2023/09/071918.575729-0.377%1915.2974901917.7803661920.8150691920.4551311917.191796
수요일 2023/09/061925.840492-0.222%1918.8970711924.7334091929.1369071928.2723921920.413944
화요일 2023/09/051930.121736-0.536%1925.8250011933.8709471942.8378001942.4923201928.324541
월요일 2023/09/041940.520194-0.049%1937.5809371942.1015401948.4817171939.3399971943.395608
일요일 2023/09/031941.4754760.000%1939.8205551943.3979781943.6270341943.6144321939.820555
토요일 2023/09/021941.4754760.000%1940.1109701943.0163861943.6144321940.1109701943.614432
금요일 2023/09/011941.475476-0.091%1932.3481781939.6502911947.0148761942.4032911940.110970
목요일 2023/08/311943.234135+0.143%1934.8759641942.1835921946.3093181945.3495851942.960450
수요일 2023/08/301940.451902+0.992%1931.9247561940.3786651956.7714291939.9473381945.561474
화요일 2023/08/291921.393053+0.330%1917.1428401926.5402751941.6520811917.1428401939.824297
월요일 2023/08/281915.069717-0.307%1913.6997551915.8064601917.8318971914.0525431916.832758
일요일 2023/08/271920.9662960.000%1914.2841131914.4197691914.9014911914.3462791914.526247
토요일 2023/08/261920.9662960.000%1910.4549091912.9885931914.3462791910.4549091914.346279
금요일 2023/08/251920.966296+0.210%1910.1628841916.2992811921.6843481916.2954561910.454909
목요일 2023/08/241916.935332+1.204%1912.6416801917.0425781920.2886531918.8967691916.139505
수요일 2023/08/231894.129928-0.208%1894.0843501903.8937711919.5927381894.5517781919.444338
화요일 2023/08/221898.082319+0.324%1886.0436701893.1959451897.9486571894.8778751894.756162
월요일 2023/08/211891.960903+0.020%1886.1619251890.2733611896.5436521886.8488901894.563146
일요일 2023/08/201891.5875400.000%1885.9051811890.3211961891.3699541891.3699541886.500203
토요일 2023/08/191891.5875400.000%1889.7429711890.6506951893.2912101893.2912101891.369954
금요일 2023/08/181891.587540-0.416%1889.0566041891.7641741893.6765151892.0940341893.291210
목요일 2023/08/171899.485293-0.225%1889.6452331894.4895721901.1774041900.8536881892.774643
수요일 2023/08/161903.775544-0.196%1895.5670531902.6347361907.8276831898.5659841900.134048
화요일 2023/08/151907.508075-0.054%1898.1010881906.2663331912.1580861907.2703331898.660008
월요일 2023/08/141908.531091-0.553%1900.0221501909.6784371916.5867611911.7991071907.784498
일요일 2023/08/131919.1363580.000%1911.3073271912.4157731914.3431391914.3321401912.134353
토요일 2023/08/121919.1363580.000%1914.0330511914.6240501917.2012031917.2012031914.332140
금요일 2023/08/111919.136358-0.005%1910.7998691914.3354891919.0840371914.0202271917.201203
목요일 2023/08/101919.232962-0.523%1908.1147491918.8324761929.5824931917.6211181913.283180
수요일 2023/08/091929.329171+0.031%1916.8596551926.4130801933.1153451926.9691811917.151199
화요일 2023/08/081928.724589-0.709%1923.2920201932.0842051941.5025121941.5025121926.842534
월요일 2023/08/071942.489994+0.465%1934.1005801942.5681051950.2161751950.2161751941.814819
일요일 2023/08/061933.4936820.000%1944.1282681946.5558431952.5416811944.1282681950.802371
토요일 2023/08/051933.4936820.000%1940.1909181942.4889101944.1569871940.1909181944.128268
금요일 2023/08/041933.493682-0.153%1930.7051071937.4586921949.5961201938.9486791940.190918
목요일 2023/08/031936.448306-0.540%1932.5717521936.1774261941.6843051933.4151031938.780456
수요일 2023/08/021946.967280-0.357%1933.0775351944.3938551954.2337061954.2337061934.517944
화요일 2023/08/011953.952565+0.019%1944.4846361957.1153411972.7014961972.0936431948.939732
월요일 2023/07/311953.589062-0.265%1953.5110821961.1364511971.9304731960.7913411971.930473
일요일 2023/07/301958.7861060.000%1959.7953541960.7660211962.4939131962.4939131960.326150
토요일 2023/07/291958.7861060.000%1958.4548251962.0135171962.6237941958.4548251962.493913
금요일 2023/07/281958.786106-1.086%1943.3620801951.9025621963.8672081944.1066721958.454825
목요일 2023/07/271980.296596+0.515%1942.3373721969.4099041984.0524841975.7622571944.414838
수요일 2023/07/261970.157469+0.583%1961.5517531969.7206641978.5136631966.7408421976.156079
화요일 2023/07/251958.729797-0.291%1954.1050761959.8100851966.4151691962.6801941966.365561
월요일 2023/07/241964.445739+0.095%1952.3365251959.3509041963.6735401961.7841241959.056615
일요일 2023/07/231962.5753200.000%1961.3699701962.5079751962.8159361962.4262751961.369970
토요일 2023/07/221962.5753200.000%1961.5740221962.5070091964.6842171964.6842171962.426275
금요일 2023/07/211962.575320-0.610%1960.9026401967.3052381974.3277081968.1579131964.684217
목요일 2023/07/201974.615524-0.074%1965.9231251977.6381431989.3527481975.2825191967.708969
수요일 2023/07/191976.069737+0.563%1969.0367461974.2467221977.7749871976.3710221974.873393
화요일 2023/07/181965.012201+0.717%1952.3917031959.8344261975.2927061954.1116581975.292706
월요일 2023/07/171951.019965-0.270%1948.1038461952.6051281956.8612541953.6397781953.998632
일요일 2023/07/161956.3035090.000%1953.5962841956.6361681957.2643651956.7959711953.596284
토요일 2023/07/151956.3035090.000%1954.8941681955.6940891957.6778131957.6778131956.795971
금요일 2023/07/141956.303509-0.345%1955.9652841960.7952311965.6761661963.3379381957.677813
목요일 2023/07/131963.069390+1.492%1956.5716911961.1261321967.0387161957.1319601963.184023
수요일 2023/07/121934.209134-0.090%1933.0298661940.6529541958.5915001933.7351901958.012959
화요일 2023/07/111935.942427+0.605%1922.8887571929.1377091936.3493821926.1180041933.819516
월요일 2023/07/101924.307620+0.562%1920.7059801925.5594391932.6435461924.2230671926.329867
일요일 2023/07/091913.5567730.000%1924.2441241928.2278181931.3084991927.0085931924.582794
토요일 2023/07/081913.5567730.000%1925.1145921926.6411401938.1815351938.1815351927.008593
금요일 2023/07/071913.556773+0.190%1909.6569771919.3154101938.1815351910.4359561938.181535
목요일 2023/07/061909.931884-1.188%1900.3340341914.9042441928.6004001916.2810851904.518275
수요일 2023/07/051932.897486+0.281%1915.8009821926.2359051934.9655921924.1487621916.289910
화요일 2023/07/041927.483435+0.587%1919.5296111923.6311081929.3994191921.3039981924.681047
월요일 2023/07/031916.233488+0.602%1911.7252531917.8528641921.5144691921.0953481920.893847
일요일 2023/07/021904.7692230.000%1920.5925301921.6196061922.5299441920.5925301921.262644
토요일 2023/07/011904.7692230.000%1918.0247091919.7382051921.2100621918.0247091920.592530
금요일 2023/06/301904.769223-0.391%1900.0046711909.2922851918.3884091909.3016521918.024709
목요일 2023/06/291912.246022-0.383%1900.1375781907.5135231912.4016171908.6762351909.675974
수요일 2023/06/281919.600000-0.308%1903.4613281911.1996111916.3961771913.7221441908.915825
화요일 2023/06/271925.528385-0.431%1913.9299051927.0941101935.8131831922.9880701913.929905
월요일 2023/06/261933.857636+0.696%1915.8404921925.7804241934.1126971915.8404921923.312482
일요일 2023/06/251920.4866710.000%1916.1339881923.0085271926.1144821926.1144821916.133988
토요일 2023/06/241920.4866710.000%1921.4212001924.9882471928.8625871928.8625871926.114482
금요일 2023/06/231920.486671-0.596%1895.1133231914.0442261928.8625871915.0927251928.862587
목요일 2023/06/221932.000000-0.387%1914.4163611926.5939271937.0760421934.5298441915.181858
수요일 2023/06/211939.500000-0.707%1932.0558001935.7139131940.7293721933.7800021932.055800
화요일 2023/06/201953.307817+0.197%1927.8116221945.4339411955.4285301952.6444291933.958884
월요일 2023/06/191949.465172-0.831%1948.7476441955.4161231962.1317021962.1299121953.069959
일요일 2023/06/181965.7991540.000%1957.5494151958.5544541962.1299121959.4368651962.129912
토요일 2023/06/171965.7991540.000%1956.7264911960.0480661962.1975511961.5966541959.436865
금요일 2023/06/161965.799154+1.885%1955.3668871958.4771811963.6229001958.1615981961.596654
목요일 2023/06/151929.423268-0.724%1929.3590671943.7164121959.4945601941.1512451957.823446
수요일 2023/06/141943.500040-1.101%1940.5831871948.1341461956.9619521943.4348411940.583187
화요일 2023/06/131965.136068+0.121%1943.8544921961.7639081968.7411541957.0046281943.854492
월요일 2023/06/121962.766642-0.173%1956.0991761960.0888051965.1286631960.5073421956.948233
일요일 2023/06/111966.1613690.000%1960.3814701962.2273801963.8785421962.5161521960.381470
토요일 2023/06/101966.1613690.000%1961.3645031962.5479051965.8482761965.8482761962.516152
금요일 2023/06/091966.161369+0.783%1961.4119401964.6128321970.9831551970.8734941965.848276
목요일 2023/06/081950.895150-0.943%1939.7375991952.7115101971.3194501939.9171101970.875322
수요일 2023/06/071969.461258+0.279%1939.7122131962.0222101973.1550321966.1637411939.712213
화요일 2023/06/061963.976030+0.900%1951.6029671961.3420861966.3218441961.4407031966.321844
월요일 2023/06/051946.457560-1.628%1940.7394731947.2277541961.7941141944.6807571961.794114
일요일 2023/06/041978.6622800.000%1945.1490981948.4963461950.1997781948.9561891945.149098
토요일 2023/06/031978.6622800.000%1947.9914671949.2292531952.9064111952.9064111948.956189
금요일 2023/06/021978.662280+0.514%1949.2393341975.8489871985.5735661975.9892031952.906411
목요일 2023/06/011968.539938+0.391%1961.3886221970.7795451980.2735181976.3641841976.455605
수요일 2023/05/311960.866220+0.351%1948.5427391959.7318801976.8394321962.0946481975.974000
화요일 2023/05/301954.007149+0.617%1936.1284541948.2085781962.3268101946.6956291961.948404
월요일 2023/05/291942.029863-0.546%1940.7430301944.6725881947.3626631945.4357031946.790141
일요일 2023/05/281952.6946160.000%1945.1109661946.7928461947.0639671947.0639671945.716901
토요일 2023/05/271952.6946160.000%1946.7149871946.9806801947.1518191946.9474141947.143818
금요일 2023/05/261952.694616-0.583%1941.1140171946.5745001953.0697511942.0786761953.069751
목요일 2023/05/251964.145890-0.690%1941.0360061958.2883371963.9610941961.6510651941.745601
수요일 2023/05/241977.787792+1.160%1961.5306331972.4730321978.9284351972.7465661962.152867
화요일 2023/05/231955.105593-1.158%1952.1164341965.0095981974.4292361973.7903941972.525002
월요일 2023/05/221978.019897+0.780%1973.2355151977.6146791982.2723631975.8762531974.118941
일요일 2023/05/211962.7141200.000%1975.8872231978.3297961980.1600781980.1283401975.887223
토요일 2023/05/201962.7141200.000%1978.2527251979.4902721980.1283401980.0909121980.128340
금요일 2023/05/191962.714120-0.742%1955.5053311963.1888711980.0909121957.0333931980.090912
목요일 2023/05/181977.389891-0.440%1949.1391171975.2641611983.9988851980.8781551956.980702
수요일 2023/05/171986.138217-1.105%1978.4579171987.4074271994.4036941992.9359411981.528698
화요일 2023/05/162008.332792-0.484%1992.8662222009.9945382020.6831152017.5604731993.471671
월요일 2023/05/152018.106246+0.770%2009.8145002014.8401822020.4360722009.8145002017.406491
일요일 2023/05/142002.6833940.000%2009.8145002026.4750232028.0541672021.7772732009.814500
토요일 2023/05/132002.6833940.000%2011.8085532014.8997182022.5625242020.9133652021.777273
금요일 2023/05/122002.683394-0.989%1997.2776942009.6294002020.3531682015.7376992020.353168
목요일 2023/05/112022.679882-0.313%2015.6379952024.3487892035.0246822029.7851472015.637995
수요일 2023/05/102029.033731+0.258%2025.1295982032.4517032038.4136112033.9300652030.008782
화요일 2023/05/092023.802472+0.142%2019.9402022024.5374302035.5204752023.2972462034.967450
월요일 2023/05/082020.931453-1.050%1981.8078872017.3727392027.3804851983.0941612023.096853
일요일 2023/05/072042.3799710.000%1982.7001842016.6744282024.2482312024.2482311982.700184
토요일 2023/05/062042.3799710.000%2020.6123892031.8416642036.1602282020.6123892024.248231
금요일 2023/05/052042.379971-0.198%2008.5746392037.6353252056.2252172050.5133252020.161937
목요일 2023/05/042046.441230+1.379%2025.6778452034.4085432042.3843552027.1601162035.366350
수요일 2023/05/032018.602016+1.990%2013.2690862019.0030972027.1454582013.2690862027.145458
화요일 2023/05/021979.212678-0.144%1975.2885481990.4560812014.0066761982.5026412013.704593
월요일 2023/05/011982.0641640.000%1979.5914301985.0756531999.8678361984.2499721982.175730
일요일 2023/04/301982.0641640.000%1984.4030161991.0281282003.4687001994.7253181984.403016
토요일 2023/04/291982.0641640.000%1989.9175631993.3146152008.3999072008.3999071994.725318
금요일 2023/04/281982.064164-0.268%1977.2964431986.0917792007.7303421983.8938392007.730342
목요일 2023/04/271987.384682-0.362%1979.8703451990.6719912001.2381061989.9950061984.079162
수요일 2023/04/261994.606424+0.209%1989.3588371998.5517542008.4968531998.4277051989.821997
화요일 2023/04/251990.446610+0.757%1982.2029591990.4032311998.4058551989.8298841997.792229
월요일 2023/04/241975.483274-0.633%1976.0963841980.4840741986.0797741977.5522941983.306562
일요일 2023/04/231988.0729230.000%1977.9320181984.6042471990.7838551990.7838551977.932018
토요일 2023/04/221988.0729230.000%1982.5306521991.2678662004.7006502004.7006501990.783855
금요일 2023/04/211988.072923-0.603%1983.9656641996.1461882005.7461242005.4609032001.812147
목요일 2023/04/202000.136459+1.564%1991.4844421998.5445192007.1051361994.4881092005.526723
수요일 2023/04/191969.341678-1.715%1967.0234281991.5380812010.4866472009.8180571994.573665
화요일 2023/04/182003.698638-0.338%1990.3977452001.0050072010.2668371992.2866812009.167785
월요일 2023/04/172010.498440-1.351%1989.8380142000.7890862012.7394472004.2302011992.230159
일요일 2023/04/162038.0278070.000%2003.7799332022.8745452024.1550322024.1404492004.385152
토요일 2023/04/152038.0278070.000%2005.7711622008.8573202011.0986552008.3043082011.098655
금요일 2023/04/142038.027807+0.604%1997.6364782034.2594162048.1427382038.1683722007.962183
목요일 2023/04/132025.783690+0.786%2011.9762022024.8090122044.3260102011.9762022038.576141
수요일 2023/04/122009.983568+0.200%2008.4189702012.8460492024.1464452008.6450352012.131789
화요일 2023/04/112005.976321-0.713%1992.3592492001.9260192009.1770541992.3592492008.797822
월요일 2023/04/102020.3914870.000%1981.9252081996.0628372006.0297701999.1891441992.586733
일요일 2023/04/092020.3914870.000%1998.9599282011.1300972016.4206722012.0826101999.200147
토요일 2023/04/082020.3914870.000%2008.1672832015.2982902025.3309222025.1699952013.010442
금요일 2023/04/072020.3914870.000%2006.1086122008.4193862025.1699952008.1958232025.169995
목요일 2023/04/062020.391487-0.089%2008.6979482017.7334502023.9713652021.9048052008.797270
수요일 2023/04/052022.190701+2.337%2011.5209032020.7957052025.4587382021.7457922021.020595
화요일 2023/04/041976.012208+0.747%1973.9819961991.9839472024.1431691988.2577762021.721802
월요일 2023/04/031961.360751-0.769%1954.9714421969.4019021996.7074961968.0920721988.584227
일요일 2023/04/021976.5645560.000%1967.6020711970.5594711972.8505241972.7131801967.602071
토요일 2023/04/011976.5645560.000%1965.0630501970.1898581972.7131801965.0630501972.713180
금요일 2023/03/311976.564556+0.457%1965.0630501977.5371211983.7756411981.1997661965.063050
목요일 2023/03/301967.574417+0.192%1956.7706771968.0770591983.4064111968.1288371981.730200
수요일 2023/03/291963.805362+0.307%1959.7933841967.7490121974.2401671973.1008171968.172403
화요일 2023/03/281957.790875-0.533%1953.3123641960.7309121974.1273241958.4949711973.604971
월요일 2023/03/271968.281341-1.324%1957.3305111968.6263931985.6926961983.4157161959.173333
일요일 2023/03/261994.6977510.000%1978.7648011981.1697121986.2269391979.6673471984.207869
토요일 2023/03/251994.6977510.000%1976.5261831979.3232061981.3836331977.4905391979.667347
금요일 2023/03/241994.697751+0.891%1973.2376521989.6465561998.6890031994.3793111982.371384
목요일 2023/03/231977.087429+1.644%1946.5684821973.5726001994.3793111946.5684821994.379311
수요일 2023/03/221945.110619-1.073%1938.4278691946.6845081966.1695231938.8095071947.393119
화요일 2023/03/211966.204343-2.122%1935.1919261964.2862661979.6175451972.6680041938.699696
월요일 2023/03/202008.821945+3.894%1972.3515731987.1193272012.1147811976.3624721972.668004
일요일 2023/03/191933.5211800.000%1988.6513391992.3655862003.1224561997.7104431989.040008
토요일 2023/03/181933.5211800.000%1993.4838022004.2602352014.1154911993.4838021997.710443
금요일 2023/03/171933.521180+0.867%1918.2009731937.1444871993.4838021921.7965371993.483802
목요일 2023/03/161916.901450+0.917%1910.8748711919.0724041932.3026161930.1550881922.164148
수요일 2023/03/151899.488141-0.684%1861.6355461904.8083681931.5855571904.3002171930.116772
화요일 2023/03/141912.578752+0.043%1901.8147671908.2830321917.5237111909.3210511904.313842
월요일 2023/03/131911.748032+4.436%1867.2256481888.4824521918.7853931876.1215521904.916198
일요일 2023/03/121830.5372740.000%1868.7759001870.1440851876.5232671869.4376691875.449690
토요일 2023/03/111830.5372740.000%1866.8153791870.4556591870.8830481866.8153791869.437669
금요일 2023/03/101830.537274+0.393%1828.7190151844.8654391881.4362761830.7703791866.815379
목요일 2023/03/091823.378874+0.605%1813.1201311819.8461151830.7997881813.6550961830.799788
수요일 2023/03/081812.409454-1.804%1806.4477491811.9827471816.2476501814.4123241814.682021
화요일 2023/03/071845.705216-0.239%1796.7625881836.6009781850.5740731846.9858871796.886941
월요일 2023/03/061850.118442+0.413%1848.5499681853.8386821858.3680301856.3230381850.595872
일요일 2023/03/051842.5082320.000%1853.8061541857.1468231858.5842841856.9554431855.870650
토요일 2023/03/041842.5082320.000%1845.9564491856.8089261858.1433011845.9564491856.955443
금요일 2023/03/031842.508232+0.728%1835.9951531841.7260731846.6581971836.1272231845.956449
목요일 2023/03/021829.194824-0.599%1824.5739721832.6125971840.4059731840.4059731836.070053
수요일 2023/03/011840.224853+1.546%1826.7482781834.7990451850.8200721828.7586161840.267975
화요일 2023/02/281812.200851+0.081%1809.0454131817.3388071829.4759761816.5101041829.282375
월요일 2023/02/271810.734581-0.259%1810.5408601815.0783691825.2575721810.6756721817.118118
일요일 2023/02/261815.4408100.000%1810.8009951814.7613921817.6488591812.9239661810.838764
토요일 2023/02/251815.4408100.000%1812.9180601815.5980631817.4046691813.0787661812.918060
금요일 2023/02/241815.440810-0.737%1810.1851341818.8647931825.3835861822.0024541813.078766
목요일 2023/02/231828.913563-0.360%1821.9044441827.4130241834.2097741831.8953231821.943992
수요일 2023/02/221835.519647+0.068%1828.2966711834.7132921840.9898791834.0969661831.506702
화요일 2023/02/211834.275161-0.409%1830.0750321836.5349561843.6359671843.1826641834.136579
월요일 2023/02/201841.817238+1.084%1839.3455621842.9062281846.7948321842.1486551843.163690
일요일 2023/02/191822.0732480.000%1841.0253501845.5728831846.9829991845.7776601841.497414
토요일 2023/02/181822.0732480.000%1841.2087601843.4260161848.1389191848.0475501845.777660
금요일 2023/02/171822.073248-0.873%1821.0666061831.2872851847.1493701841.1713661847.149370
목요일 2023/02/161838.128628-0.530%1831.7776361839.8555701845.0031901839.1814401841.761408
수요일 2023/02/151847.930097-0.515%1832.7071951844.8783111856.4390891855.4039431839.381024
화요일 2023/02/141857.497686+0.030%1850.0031261856.0632951861.7861731852.8092801855.402215
월요일 2023/02/131856.944512-0.474%1852.1735181859.7350281866.0071081866.0071081852.907754
일요일 2023/02/121865.7875940.000%1866.0577831867.8485491869.9807051868.2474051866.057783
토요일 2023/02/111865.7875940.000%1867.8122261868.6027411869.4523641868.8209551868.247405
금요일 2023/02/101865.787594-0.929%1855.1946171861.7982411868.8209551862.0348391868.820955
목요일 2023/02/091883.289561+0.290%1860.7761841879.0362031887.2869471873.7118761863.371510
수요일 2023/02/081877.834948+0.345%1868.8506071875.4582891881.5403201870.6328551874.283823
화요일 2023/02/071871.376136-0.239%1861.5780061869.3668131877.1677741876.3916241869.951167
월요일 2023/02/061875.859493-2.131%1863.1862971871.5208191878.0848561864.2297341876.431855
일요일 2023/02/051916.7033110.000%1863.0528691867.4037311870.7100051867.0839221863.937779
토요일 2023/02/041916.7033110.000%1864.0047871869.3706591871.3456581864.0047871867.083922
금요일 2023/02/031916.703311-1.905%1858.0621611906.6743701919.3393411914.3723231863.290364
목요일 2023/02/021953.926283+1.340%1914.3091451943.6398751955.8894561938.3237811914.726822
수요일 2023/02/011928.087409+0.639%1924.2560991929.6358591939.0928741929.7267191938.323781
화요일 2023/01/311915.843468-0.787%1904.4351361922.0172891936.9015581921.2748391929.863517
월요일 2023/01/301931.044817+0.515%1924.3396281929.5795191935.4820471930.5205821926.002806
일요일 2023/01/291921.1469670.000%1928.3189161929.1837261930.9572721929.2150331930.300280
토요일 2023/01/281921.1469670.000%1928.3672151929.2674751931.9352651930.5901521929.215033
금요일 2023/01/271921.146967-0.469%1916.4541701926.5765911931.9352651930.6499431930.590152
목요일 2023/01/261930.206413+0.368%1923.3908981940.8674551948.8211041947.2915401930.169551
수요일 2023/01/251923.122690-0.704%1920.9163771930.5315681948.0302011939.1908161948.030201
화요일 2023/01/241936.765491+0.576%1927.9449841935.1503591942.2004931929.0280981939.340444
월요일 2023/01/231925.671614-0.003%1922.3254691930.3059801942.4564151927.9186991928.997932
일요일 2023/01/221925.7352390.000%1927.1019481927.9617041929.5880001929.0894781927.656152
토요일 2023/01/211925.7352390.000%1929.0894781930.0151441932.1267941932.1267941929.089478
금요일 2023/01/201925.735239+0.807%1922.3466141929.4304851934.7637801932.3533521932.126794
목요일 2023/01/191910.312173-0.332%1903.1975601909.3671971932.7101881904.0408701932.710188
수요일 2023/01/181916.682007+0.163%1896.5452591908.3156231923.7800431905.9314691903.845038
화요일 2023/01/171913.560130-0.014%1902.8796311911.3023581918.6419401917.7537511906.249365
월요일 2023/01/161913.827395+0.447%1909.7249241917.1096831929.3636271920.1901961917.105950
일요일 2023/01/151905.3164750.000%1919.5857771921.0208861922.7514421921.8783891919.585777
토요일 2023/01/141905.3164750.000%1915.9883221922.7011791925.2427481915.9883221922.099330
금요일 2023/01/131905.316475+1.088%1889.0809261901.1923121921.9862701901.0850391921.986270
목요일 2023/01/121884.805576+0.425%1875.2542971888.3896041913.2810151877.2448271894.573675
수요일 2023/01/111876.822600+0.295%1875.4524301878.7109431883.3265321877.2790641878.287430
화요일 2023/01/101871.299657-0.397%1867.3494901873.3722711878.1096051869.0526311876.215346
월요일 2023/01/091878.761608+2.496%1864.2835731873.7724741887.7847921864.2835731869.012578
일요일 2023/01/081833.0060810.000%1863.5898151866.8740361869.5327961867.2734461864.264302
토요일 2023/01/071833.0060810.000%1867.2466291869.3641401875.0366781875.0366781867.273446
금요일 2023/01/061833.006081+0.138%1831.4873041841.7845331874.2577241834.5649721874.257724
목요일 2023/01/051830.475543-1.469%1816.1646471846.3496581860.4387831858.3085201837.648697
수요일 2023/01/041857.763148+1.238%1836.3664891851.2244261868.4677811837.9981411859.352575
화요일 2023/01/031835.052865+0.506%1817.8184401830.0171701845.8339981824.4420211836.958593
월요일 2023/01/021825.813731+0.358%1819.9887281823.8252741830.1857501830.1857501823.479968
일요일 2023/01/011819.2944940.000%1822.8541251824.7496851827.0064441824.8452731827.004741
토요일 2022/12/311819.2944940.000%1818.6760291826.5041011828.6850161823.0334611823.222785
금요일 2022/12/301819.294494+0.831%1808.5893871817.8827341826.6802701809.9762341822.747771
목요일 2022/12/291804.300535-0.001%1803.6363551809.1457921817.6766511805.9178901813.260212
수요일 2022/12/281804.325222-0.126%1798.8885051808.8002191824.0413871813.6119601803.796177
화요일 2022/12/271806.606961+0.575%1799.7397531806.1093631828.2753481800.5380801814.490774
월요일 2022/12/261796.2734810.000%1797.9865001800.5148361806.9996131806.9877561800.585653
일요일 2022/12/251796.2734810.000%1798.5438951802.4623341807.4571871803.4019821807.115022
토요일 2022/12/241796.2734810.000%1800.6741461804.6006391810.0594431809.3757621803.401982
금요일 2022/12/231796.273481-0.166%1791.0883351796.6389371801.9490311792.5157391801.949031
목요일 2022/12/221799.254361-1.049%1792.8445281809.3343891824.5942721813.4738301801.830774
수요일 2022/12/211818.329022+0.718%1808.5163951815.7846171820.3547251819.7998341813.841440
화요일 2022/12/201805.371803+0.929%1782.9022741798.8459881820.0892501798.3179201819.799834
월요일 2022/12/191788.749833+0.652%1789.2882471793.8450751801.2862581792.9193471798.060258
일요일 2022/12/181777.1627430.000%1793.8910101794.9085131796.9995991794.9427001796.341792
토요일 2022/12/171777.1627430.000%1786.8609781793.4965351794.9549081788.4244131794.954908
금요일 2022/12/161777.162743-0.066%1770.3838521781.6830601790.4566721770.3838521788.134138
목요일 2022/12/151778.343984-1.799%1766.2768521787.0494341814.7157461814.7157461770.177334
수요일 2022/12/141810.931570+1.319%1806.6858891811.4376811818.3897231811.0491361818.166730
화요일 2022/12/131787.362499-0.177%1779.5419431794.3401561824.6542141779.6847981814.485490
월요일 2022/12/121790.538826-0.061%1778.4421151791.0413301803.2024851803.2024851785.990377
일요일 2022/12/111791.6247430.000%1797.7669741799.8444831805.6767331797.7669741803.231583
토요일 2022/12/101791.6247430.000%1797.5253831798.7998131800.4835771799.9867551797.766974
금요일 2022/12/091791.624743+0.510%1785.5536821793.3178771800.1079221789.8037771799.710290
목요일 2022/12/081782.525537-0.168%1776.9940961784.5280461790.3717341778.4108861789.803777
수요일 2022/12/071785.522522+0.234%1767.2699951775.5587471787.7593011770.7140531778.448112
화요일 2022/12/061781.361684-0.898%1767.4254361772.0124801779.3372151768.7951301771.028730
월요일 2022/12/051797.511197-0.788%1758.3340881796.1330231815.9740411797.8174271758.334088
일요일 2022/12/041811.7894970.000%1795.8614431798.5694441799.3673661799.3673661798.991224
토요일 2022/12/031811.7894970.000%1795.1747351797.7791821799.0740901795.1747351798.410159
금요일 2022/12/021811.789497+2.516%1789.5057231800.9907141810.4845541798.5814591805.806109
목요일 2022/12/011767.323889+0.728%1757.4855751780.9986411802.9912611757.4855751799.025863
수요일 2022/11/301754.548093-0.042%1741.4972041752.7284901762.3248541748.3663761757.257650
화요일 2022/11/291755.283307-0.412%1740.3365031748.4969811758.8227161740.6057891748.274969
월요일 2022/11/281762.548721+0.690%1721.2497261751.7593001783.2350991753.0100441740.715186
일요일 2022/11/271750.4675500.000%1752.3731791755.1848061755.7452081755.6369641752.773542
토요일 2022/11/261750.4675500.000%1753.0252921756.5443221757.6835631753.0252921755.636964
금요일 2022/11/251750.467550-0.423%1749.6938151754.3184991758.7295701755.9478381753.025292
목요일 2022/11/241757.897131+1.330%1745.1886111754.3391261760.1643511750.3681431756.020376
수요일 2022/11/231734.820883-0.868%1729.2935161739.3240761751.1593321738.7872031749.967498
화요일 2022/11/221750.009959+0.683%1738.5813431746.6236971755.2869021738.9777841738.689335
월요일 2022/11/211738.143470-1.031%1729.1017851739.1887231752.0055281751.0202221738.818187
일요일 2022/11/201756.2492950.000%1750.8634131752.8032521754.9630701752.7200271751.055835
토요일 2022/11/191756.2492950.000%1751.7130241753.0352721754.0180861754.0180861752.720027
금요일 2022/11/181756.249295+0.162%1749.2995221759.0219011765.6777261760.4712791760.646446
목요일 2022/11/171753.415761-1.590%1752.3333641765.8468131774.7261111774.1884181760.061929
수요일 2022/11/161781.746177+0.115%1763.1244591777.7414601784.4602081763.7262571774.751646
화요일 2022/11/151779.690896+1.011%1757.5446171773.8667861795.1265511769.5715471764.036532
월요일 2022/11/141761.880024-0.038%1757.7746171767.2934641776.4561861765.8631271770.540126
일요일 2022/11/131762.5427960.000%1764.7048531772.3450581773.3729471772.6581401764.704853
토요일 2022/11/121762.5427960.000%1769.2618271772.7585561774.9919181769.2618271772.658140
금요일 2022/11/111762.542796+3.296%1747.4960871761.7504471779.2608721753.0016601769.261827
목요일 2022/11/101706.309255-0.254%1690.2648191722.9626901793.4936071711.9203501753.690931
수요일 2022/11/091710.658312+2.472%1703.0141241710.0239581713.9481071712.9296501711.792113
화요일 2022/11/081669.383940-0.699%1664.8868691685.4149881728.2406001673.7952631712.895645
월요일 2022/11/071681.135619+0.962%1668.6361061679.3735601687.4678461681.9134461677.099407
일요일 2022/11/061665.1095650.000%1677.8078361683.2788851692.0051461683.3945901680.211895
토요일 2022/11/051665.1095650.000%1682.3608901684.3811861685.4135731685.1406181683.394590
금요일 2022/11/041665.109565+2.807%1629.9425901652.8236921685.1406181630.4508841685.140618
목요일 2022/11/031619.650094-2.272%1617.3633541629.5140681641.0960171637.8669871630.196737
수요일 2022/11/021657.310183+0.411%1638.1974001649.2212621659.5139981647.2675001638.229106
화요일 2022/11/011650.524640+0.950%1635.6005631642.7800141649.7746271638.3001191647.819678
월요일 2022/10/311634.995635-1.069%1628.6660881638.8871501646.6361711646.3732841638.260342
일요일 2022/10/301652.6696180.000%1643.6410421644.8335841647.5306491643.6410421645.315121
토요일 2022/10/291652.6696180.000%1642.5358891643.2074961647.3322541645.7750321643.641042
금요일 2022/10/281652.669618-0.300%1639.5480431655.1112271666.4845991661.9808871645.775032
목요일 2022/10/271657.639402-0.342%1649.7054581660.6425551667.3032681666.3712901661.814099
수요일 2022/10/261663.320020+1.454%1651.1343121659.2256091671.8664621653.9518451667.050572
화요일 2022/10/251639.482580-0.784%1639.5158321649.0508541658.3064541649.9838851654.321884
월요일 2022/10/241652.432991+2.565%1647.4342881652.4514231661.0686331661.0686331650.309798
일요일 2022/10/231611.1073060.000%1657.3577691657.6044571659.7560491657.6973731658.782956
토요일 2022/10/221611.1073060.000%1645.4620881657.0171231658.7350051645.4620881657.697373
금요일 2022/10/211611.107306-1.619%1608.6716031627.3628011646.2960261634.2298001645.462088
목요일 2022/10/201637.614530+0.694%1626.4734461634.1448091653.6260901627.7358391634.390145
수요일 2022/10/191626.324060-1.565%1625.5273641641.0405371658.5400591657.7635841627.904047
화요일 2022/10/181652.172877-0.224%1646.8417071653.6670751659.8274911654.8436181657.558541
월요일 2022/10/171655.880536+0.796%1644.5884471653.7617141669.0371261644.9369111655.657497
일요일 2022/10/161642.8110330.000%1644.2816951644.4316981646.0261981644.4702881644.417639
토요일 2022/10/151642.8110330.000%1640.7372061644.4507571645.0729301640.7372061644.470288
금요일 2022/10/141642.811033-2.052%1639.7399431653.9926941681.7210031681.7210031640.737206
목요일 2022/10/131677.232923+0.469%1664.0806201676.0385641688.4971521671.3522671682.271577
수요일 2022/10/121669.408336-0.300%1662.6339881668.5104161673.0313591668.4110671671.190376
화요일 2022/10/111674.438479-0.132%1660.5367221669.0299761678.7322271668.2676931668.564063
월요일 2022/10/101676.655554-2.461%1668.6236531684.5575711697.0112361694.4336091668.850650
일요일 2022/10/091718.9643000.000%1693.8128721694.6168951694.7169491694.6714591693.993820
토요일 2022/10/081718.9643000.000%1694.4707211695.5459631702.5760861702.5760861694.638455
금요일 2022/10/071718.964300-0.548%1697.5431361709.8814861717.0219771711.5228651699.088693
목요일 2022/10/061728.437202+0.306%1702.8173041716.3135381725.5969631708.6618601710.701754
수요일 2022/10/051723.156184+1.108%1702.2628101715.1083971726.2422051725.7222631709.490081
화요일 2022/10/041704.277541+2.516%1685.8190371715.4048061739.4188471685.8190371725.895086
월요일 2022/10/031662.455400+0.485%1659.0319591673.7385691698.0901211662.3224731686.655182
일요일 2022/10/021654.4393670.000%1657.7887841660.7122311663.2506031660.7260861663.250603
토요일 2022/10/011654.4393670.000%1660.7260861660.9872391661.4940821660.9028211660.726086
금요일 2022/09/301654.439367+0.035%1653.2886591661.8660031669.8288311667.9023451660.902821
목요일 2022/09/291653.864694+1.346%1647.1935691657.5514491668.0654331660.4219891668.065433
수요일 2022/09/281631.899024-0.186%1622.7543281635.5431691661.1009241633.1085391661.100924
화요일 2022/09/271634.936544-0.125%1618.1727681628.9748271634.9161601622.3476241632.934974
월요일 2022/09/261636.984792-2.021%1622.2311401637.9280051651.3882711642.3647481622.433721
일요일 2022/09/251670.7453770.000%1639.0979271643.3322151643.8472971643.8472971641.875410
토요일 2022/09/241670.7453770.000%1643.3938281643.6619941645.6689941645.6689941643.847297
금요일 2022/09/231670.745377-0.270%1629.6543211657.7007981673.4941591672.9936921645.668994
목요일 2022/09/221675.272558+0.115%1658.9606631668.6846321675.8109981674.6809181672.969883
수요일 2022/09/211673.352994+0.609%1653.1938661663.7536091675.2150641664.6028951675.215064
화요일 2022/09/201663.229031-0.017%1659.3316191670.3611791680.9932951677.1459971664.609573
월요일 2022/09/191663.512859+0.784%1660.3954541667.3973621676.9870871672.0388871676.987087
일요일 2022/09/181650.5658110.000%1672.5565351673.9525621674.4084041673.6374721672.907201
토요일 2022/09/171650.5658110.000%1672.3753621672.9671071675.7030171675.7030171673.637472
금요일 2022/09/161650.565811-2.498%1650.5591781663.4965351675.7967131669.6781001675.703017
목요일 2022/09/151692.861263-0.811%1668.7193501687.4964641705.0194381705.0194381669.803372
수요일 2022/09/141706.698032-1.730%1691.1751861705.2907081711.0200631691.1751861704.331034
화요일 2022/09/131736.747923+0.191%1691.1412461722.9362271735.2219741725.0415051691.141246
월요일 2022/09/121733.436662+0.693%1710.7906541722.8549241736.6821361717.0743921725.776143
일요일 2022/09/111721.5038440.000%1712.8628051721.9067421724.2664431723.8536601712.862805
토요일 2022/09/101721.5038440.000%1717.4292761720.7999401723.7258421718.9445891723.725842
금요일 2022/09/091721.503844-0.152%1707.8999611718.1318121731.5486651707.8999611731.548665
목요일 2022/09/081724.118477+1.432%1712.7640771718.6824311726.9480501726.8943961714.996457
수요일 2022/09/071699.784389-0.271%1695.1751171703.5386251726.8771441698.7622391726.877144
화요일 2022/09/061704.408724-0.706%1696.7570831712.0647291729.1359321712.4334761698.594187
월요일 2022/09/051716.527861+1.068%1700.9061841711.2620161719.5300551707.2735101712.128267
일요일 2022/09/041698.3901790.000%1707.5797551712.9802651713.3818451712.7612401708.648173
토요일 2022/09/031698.3901790.000%1710.0913691713.0385571713.4256581710.0913691712.761240
금요일 2022/09/021698.390179-0.363%1695.6602061703.2656651717.1431491696.0131911710.091369
목요일 2022/09/011704.583099-0.343%1688.5981661701.1593921711.8981101711.8981101696.504300
수요일 2022/08/311710.450195-1.592%1701.0236971718.6345221727.7047861724.7617361712.068418
화요일 2022/08/301738.119742+1.318%1724.8284141735.6240291743.7094121738.4207431725.107876
월요일 2022/08/291715.506789-2.322%1715.0395171730.2296781739.7145391736.0262491738.046964
일요일 2022/08/281756.2928700.000%1737.0373671738.0304911738.3713221737.6565731737.037367
토요일 2022/08/271756.2928700.000%1737.3621591737.8988491746.1145101746.1145101737.656573
금요일 2022/08/261756.292870-0.213%1739.5449781754.0256151766.1282511758.6714981746.114510
목요일 2022/08/251760.040402+1.022%1751.9053201757.7915931762.6054361752.2568401758.794908
수요일 2022/08/241742.229576+0.133%1739.9636601746.2830601752.7893931748.0154471751.905320
화요일 2022/08/231739.914947+0.434%1732.5537151740.6811001751.5722191738.0117461748.024213
월요일 2022/08/221732.390066-0.991%1726.5109231740.3040621747.9934281746.1539411737.665710
일요일 2022/08/211749.7336790.000%1745.9435021747.0152961747.6196311747.6196311746.505251
토요일 2022/08/201749.7336790.000%1747.2881571747.7475711749.4897751749.0983511747.619631
금요일 2022/08/191749.733679-0.964%1747.6421941753.2085851759.1321741758.1063821749.098351
목요일 2022/08/181766.767648-0.381%1754.4630091761.0562721767.5158071762.7482621755.578292
수요일 2022/08/171773.518264+0.146%1771.1140821776.6415141783.6760311771.8552131773.681386
화요일 2022/08/161770.936413+0.125%1770.2808991776.4779541782.3744481774.1445491772.080005
월요일 2022/08/151768.729122-1.012%1767.5008141785.5075311803.4792031802.7695221774.209148
일요일 2022/08/141786.8038620.000%1802.7132931803.4093621803.4548111803.0127031803.177181
토요일 2022/08/131786.8038620.000%1792.7300871802.1871821803.1027411792.7300871803.012703
금요일 2022/08/121786.803862-0.275%1784.4585191789.0535841793.4182871788.4470371792.730087
목요일 2022/08/111791.729487-0.339%1786.4506201790.8922881797.5716481794.1332111788.078079
수요일 2022/08/101797.830066+0.401%1792.7111961797.9618771816.3940821796.8830521793.736114
화요일 2022/08/091790.657934+0.555%1786.6661781791.4826941799.0853541786.6661781796.527740
월요일 2022/08/081780.782249+0.321%1770.7031941780.6058421791.4314931774.2870311786.702983
일요일 2022/08/071775.0806040.000%1773.1871821774.4503311775.0523761775.0523761774.015119
토요일 2022/08/061775.0806040.000%1774.5235671774.9016971776.3945891776.3945891775.052376
금요일 2022/08/051775.080604-0.036%1761.3212581784.0647681794.9314001794.2886971775.354629
목요일 2022/08/041775.720274+0.264%1765.7426871773.0403461794.7580281770.1392111794.758028
수요일 2022/08/031771.037618-0.137%1757.8631511767.7336111773.6345071759.2302201769.860733
화요일 2022/08/021773.459472+0.430%1758.8460561771.8341461778.3119711766.8374931759.041599
월요일 2022/08/011765.862856+0.864%1762.9342111766.8716701772.8396791765.6928301766.448349
일요일 2022/07/311750.7406270.000%1763.3399851766.1203561766.4465621766.2666101765.703195
토요일 2022/07/301750.7406270.000%1766.0415641766.5022951769.5448581769.5448581766.266610
금요일 2022/07/291750.740627+1.449%1744.1757791757.6731611769.7742741763.4903391762.309371
목요일 2022/07/281725.734995-0.012%1722.9715791738.4294351763.8138011749.6789681763.580286
수요일 2022/07/271725.940240+1.297%1713.3890751724.6135781751.2436401713.3890751750.215966
화요일 2022/07/261703.834667-1.799%1703.5367821716.2741461725.0923121717.1499481713.734499
월요일 2022/07/251735.041373+0.883%1716.2979231724.5674221737.2805181728.7517131717.158349
일요일 2022/07/241719.8539290.000%1727.3071961727.5818751728.5571481727.3569121728.557148
토요일 2022/07/231719.8539290.000%1725.0353261728.1243731731.9751641725.0353261727.356912
금요일 2022/07/221719.853929+2.003%1710.4096151717.9775621728.1513101715.3619041725.035326
목요일 2022/07/211686.074702-1.195%1681.3648031697.9006491715.5363141696.8540061715.185817
수요일 2022/07/201706.468864-0.106%1699.8229331708.9890921713.8640731710.9117771709.240500
화요일 2022/07/191708.272807-0.307%1704.4510821711.1724101730.8008871708.1081821711.017438
월요일 2022/07/181713.529055+0.252%1705.2795151714.0336781724.7462351708.3536901708.220979
일요일 2022/07/171709.2227000.000%1707.3999901707.6660791708.2859341707.8422001708.172443
토요일 2022/07/161709.2227000.000%1706.1050681708.0302881708.6199221707.0283831707.842200
금요일 2022/07/151709.222700-0.087%1705.2819161711.2017211715.7799031710.9626101707.028383
목요일 2022/07/141710.714539-1.397%1705.7401771720.3811191738.0127051734.1794611710.790140
수요일 2022/07/131734.952420-0.336%1718.9788651726.9757611738.5488391721.7208201734.796760
화요일 2022/07/121740.804210+0.058%1721.7208201721.7208201721.7208201721.7208201721.720820
월요일 2022/07/111739.788834-0.222%1741.3566751744.7983811754.9314401743.0637041754.931440
일요일 2022/07/101743.6549250.000%1741.6337431742.1519801742.6065521742.6065521741.633743
토요일 2022/07/091743.6549250.000%1742.1224021742.5708661743.0655451743.0484621742.974431
금요일 2022/07/081743.654925+0.026%1732.9562301742.2598971747.4543201739.9710421747.454320
목요일 2022/07/071743.208438-0.572%1738.7637491742.7232451748.2325771740.5502371741.758403
수요일 2022/07/061753.232926-0.873%1738.9487871758.1530751791.2514411791.2514411741.073229
화요일 2022/07/051768.669310-2.374%1760.8452261797.5688831813.2781171807.1490631791.251441
월요일 2022/07/041811.671931+1.273%1806.1400601810.1382161816.0812861810.3364991806.885498
일요일 2022/07/031788.9019920.000%1809.2040231810.5132591811.3786561810.8799121810.590091
토요일 2022/07/021788.9019920.000%1807.4882691810.7825101817.0322151817.0322151810.879912
금요일 2022/07/011788.901992-0.644%1780.0647301803.5908111817.9145041817.9145041817.032215
목요일 2022/06/301800.502049-1.036%1801.4606291815.2141921823.0547241812.2340401818.833856
수요일 2022/06/291819.341877-0.244%1812.0552711816.8487301821.7433561818.8687621812.055271
화요일 2022/06/281823.785174-0.643%1818.6198491822.5931911828.9037221825.5546481818.868762
월요일 2022/06/271835.580876+0.797%1824.7802371833.6268541842.3078161827.5075431825.896148
일요일 2022/06/261821.0696110.000%1826.5648191827.4702981827.5838491827.5838491826.564819
토요일 2022/06/251821.0696110.000%1827.4008061827.5629701827.8679521827.8679521827.400806
금요일 2022/06/241821.069611+0.006%1818.9824371824.7881211831.4080191825.9504611831.408019
목요일 2022/06/231820.952914-0.202%1814.9562531829.1593311841.3983831839.2781081826.455148
수요일 2022/06/221824.644689-0.604%1823.4468081833.5972091844.9573741836.2170831839.365147
화요일 2022/06/211835.738355-0.329%1832.8574391839.0218161845.4036051837.9430771836.051510
월요일 2022/06/201841.797994+0.057%1834.7170081840.3043621846.0841411839.7959581837.624879
일요일 2022/06/191840.7519230.000%1839.3474831841.6180471842.8838591840.1251631840.106417
토요일 2022/06/181840.7519230.000%1839.4964441839.6707661839.9753321839.9753321839.975224
금요일 2022/06/171840.751923+0.708%1829.7973791845.9000231857.3321961854.0272741839.975332
목요일 2022/06/161827.819344+0.308%1821.3731411835.9166731860.6339731842.8482421825.689033
수요일 2022/06/151822.202947+0.011%1806.6082651817.3961381842.7759151806.6082651842.491896
화요일 2022/06/141821.994480-1.410%1805.7636841819.4829891832.5123951813.3513841806.223261
월요일 2022/06/131848.043508+0.431%1812.0691411856.0706081873.3216361869.9422361813.917592
일요일 2022/06/121840.1177670.000%1869.8835471871.2961141871.5628931871.1614161870.335277
토요일 2022/06/111840.1177670.000%1870.8475571871.3309321873.1482361872.4724331871.161416
금요일 2022/06/101840.117767-0.740%1828.2208441846.5574331873.5245791848.1804961872.472433
목요일 2022/06/091853.839722-0.239%1837.8052081849.6488041857.2685401852.3793311847.731489
수요일 2022/06/081858.283538+0.590%1846.7200351852.4620711863.4372611852.0664301851.981807
화요일 2022/06/071847.381892-0.311%1833.6524421842.7054091855.2153321836.7206641852.483346
월요일 2022/06/061853.140850-0.392%1846.7430301851.9681341859.1942401851.4209931848.194656
일요일 2022/06/051860.4372750.000%1851.1384311851.1873491851.5591471851.2820501851.241393
토요일 2022/06/041860.4372750.000%1848.5499501850.7729921851.3472261848.5499501851.282050
금요일 2022/06/031860.437275+0.303%1848.3723351864.8146891875.1492031875.0288291848.549950
목요일 2022/06/021854.815237+1.161%1842.2299381855.1188591875.1492031842.2299381875.149203
수요일 2022/06/011833.535627-0.894%1823.6558961836.8376371843.3297851836.3052901842.542945
화요일 2022/05/311850.072410-0.212%1846.6400091852.5516931856.9517171855.4201551851.349059
월요일 2022/05/301854.008328-0.195%1852.2376841855.6387031860.1592791853.5106671855.680108
일요일 2022/05/291857.6307030.000%1853.2205481853.5774151854.3447581853.5770141853.220548
토요일 2022/05/281857.6307030.000%1853.4695971854.2081411858.3107401857.5710811853.577014
금요일 2022/05/271857.630703+0.459%1849.2977141855.4956881861.5860951850.4187291857.571081
목요일 2022/05/261849.140566-0.264%1841.8650011851.2469681862.5438861853.4682301849.963559
수요일 2022/05/251854.027579-0.234%1846.5886121857.6432541866.9108071866.0293661853.961083
화요일 2022/05/241858.385119-0.420%1849.1595691857.0426301866.5700531852.5786591866.250161
월요일 2022/05/231866.221407+1.163%1847.3313431856.4852001870.1537961847.3313431852.855929
일요일 2022/05/221844.7613280.000%1846.6881041846.9574811847.8665171846.6881041847.369820
토요일 2022/05/211844.7613280.000%1836.9919051846.9544361848.7770101836.9919051846.688104
금요일 2022/05/201844.761328+0.671%1832.0752651840.1608391848.2757401841.7734451836.991905
목요일 2022/05/191832.460691+1.140%1810.6135641827.0478861847.7768881817.0344131842.757292
수요일 2022/05/181811.810142-1.062%1801.3091151809.8840131816.8364481814.9380301816.836448
화요일 2022/05/171831.265808+1.521%1813.8387251827.9965851840.4309361825.3291011815.388763
월요일 2022/05/161803.829700-0.821%1800.4685061810.4479771825.5389761809.3902021825.538976
일요일 2022/05/151818.7563970.000%1808.3653631811.1241631811.4259601811.2970421809.569418
토요일 2022/05/141818.7563970.000%1811.2970421812.2318641815.2872871815.2872871811.297042
금요일 2022/05/131818.756397-1.256%1813.0588711821.7050051835.1396681831.4469841815.287287
목요일 2022/05/121841.884669-0.521%1827.4720441844.4263001855.5823321846.1203591831.750441
수요일 2022/05/111851.538361-0.642%1835.4286661842.7344551853.6472871838.4050511846.208136
화요일 2022/05/101863.510072+0.128%1838.2496881857.3266261863.8014111852.7608441838.405051
월요일 2022/05/091861.124082-1.029%1852.7573341869.9884741883.5556931880.2535001853.232919
일요일 2022/05/081880.4722680.000%1880.6780291883.4150041883.9349351883.7262121880.678029
토요일 2022/05/071880.4722680.000%1879.3668511883.4020851884.1865811882.2310901883.726212
금요일 2022/05/061880.472268-0.782%1865.9630101879.3834021892.6656591885.8570191882.231090
목요일 2022/05/051895.290791+1.549%1877.9904111887.8402901901.3238701879.2179491886.304239
수요일 2022/05/041866.381725+0.204%1862.6705831867.9113891879.3877521868.3878691879.387752
화요일 2022/05/031862.580097-0.986%1855.3704511861.0479451869.9191251862.5459691856.266805
월요일 2022/05/021881.130900-1.601%1860.0843081882.2485581897.7399791897.1142721862.409451
일요일 2022/05/011911.7421710.000%1896.4135501896.8345771898.2724731896.8478461896.934412
토요일 2022/04/301911.7421710.000%1896.6156401897.1255961910.9205271910.9205271896.847846
금요일 2022/04/291911.742171+1.659%1892.9753831908.0895091919.1247051893.5524471910.920527
목요일 2022/04/281880.538674-0.925%1874.9241861882.9726161893.3126051885.4598231893.155716
수요일 2022/04/271898.102424-0.297%1885.6384431895.0096621902.5740431895.9958031885.638443
화요일 2022/04/261903.751078+0.449%1895.4932661901.1980301909.5414361898.0215731895.493266
월요일 2022/04/251895.237242-2.796%1887.7293091909.5931121928.8344231928.1475091898.062320
일요일 2022/04/241949.7562250.000%1928.5436001931.3816371931.7434391931.1967261928.543600
토요일 2022/04/231949.7562250.000%1930.7534781931.9742311937.9119491937.9119491931.196726
금요일 2022/04/221949.756225+0.203%1930.8548111945.2963991951.9590631942.5686451937.911949
목요일 2022/04/211945.808677-0.294%1926.9934431949.3416981969.0550081948.6072671942.210128
수요일 2022/04/201951.546130-0.769%1945.2633561950.4651141957.9521751949.6048431948.585716
화요일 2022/04/191966.673656-0.393%1949.2272231970.9958511977.9638741976.3413911949.286847
월요일 2022/04/181974.4373360.000%1969.7178081976.4048181982.1043541973.2454161976.942815
일요일 2022/04/171974.4373360.000%1972.4786481974.1358311974.3134141974.2351431972.840124
토요일 2022/04/161974.4373360.000%1973.4686511973.9994821974.2449681973.4690511974.237517
금요일 2022/04/151974.4373360.000%1967.0262371972.7008551976.3862761970.9213561973.469051
목요일 2022/04/141974.437336+0.443%1959.5366791975.1607681983.0007181982.0288281971.139774
수요일 2022/04/131965.731460+0.465%1963.8525851971.3229931991.2033161965.8583741981.737625
화요일 2022/04/121956.624975-0.383%1951.1469141957.6759731969.7113501953.9493291965.468089
월요일 2022/04/111964.150301+1.698%1943.1440701954.4766881965.1161591959.1512781954.383784
일요일 2022/04/101931.3513820.000%1947.0526911948.5228061962.3284421947.1164261958.872895
토요일 2022/04/091931.3513820.000%1940.9275411945.8423371947.1164261941.4981231947.116426
금요일 2022/04/081931.351382+0.328%1926.0032821933.1183621942.8923251927.2397481941.498123
목요일 2022/04/071925.039426-0.356%1917.2888321925.5583031931.1688051927.4905031927.207862
수요일 2022/04/061931.912164-0.010%1919.7427731924.9994101931.3214301923.4763161927.805325
화요일 2022/04/051932.109990+0.147%1922.7602971929.8891991934.8472491923.8051441923.391663
월요일 2022/04/041929.271266-0.182%1909.0481591921.4850891927.7285501926.1296371923.836699
일요일 2022/04/031932.7885930.000%1924.7870971925.0191521925.2791431925.2791431925.100010
토요일 2022/04/021932.7885930.000%1924.6865391924.8739741925.2791431925.1770221925.279143
금요일 2022/04/011932.788593+0.594%1923.5495401934.6003931946.2375001945.2251181925.177022
목요일 2022/03/311921.376591+0.469%1917.9686181931.2483891949.0988851936.1257081945.137238
수요일 2022/03/301912.407078+0.185%1910.6985281923.3717561937.0106571915.7008501936.481423
화요일 2022/03/291908.874084-1.181%1909.0499611920.7066701939.6733371937.8390431914.978634
월요일 2022/03/281931.682371-0.927%1929.8186831944.9109511958.0797741957.7669291937.958978
일요일 2022/03/271949.7578130.000%1957.5423671962.9862401965.8254591958.6988511958.217837
토요일 2022/03/261949.7578130.000%1957.0130771957.7756671958.6988511957.5119871958.698851
금요일 2022/03/251949.757813-0.037%1946.3445851955.3252181964.6383621959.8249791952.520130
목요일 2022/03/241950.472367+1.168%1938.6381841945.7452631959.6201921943.6656331959.620192
수요일 2022/03/231927.962676-0.237%1913.9078191925.0940481944.7979841920.9594431944.029540
화요일 2022/03/221932.546857+0.363%1920.4509631930.7965091936.6231451925.0360911922.902812
월요일 2022/03/211925.559982-0.437%1919.8583991924.1494151929.3484051920.2617491925.537419
일요일 2022/03/201934.0120090.000%1919.7582981921.2032451921.6508711921.0320591921.650871
토요일 2022/03/191934.0120090.000%1919.4884841920.4822701921.1922071919.4884841921.192207
금요일 2022/03/181934.012009-0.526%1919.4884841934.8565071943.2955481936.1022601919.488484
목요일 2022/03/171944.243981+1.192%1919.1776781938.8193241958.2571051919.1776781936.102260
수요일 2022/03/161921.332508-0.342%1916.1228551923.1660441931.4781251929.9258041919.517334
화요일 2022/03/151927.918070-1.947%1918.6301751937.5230141959.3951501952.8797161929.044044
월요일 2022/03/141966.200030+0.029%1953.7350821970.0344011990.7534331989.6828301954.461875
일요일 2022/03/131965.6287920.000%1986.8096811987.9642591991.1776681988.4408371991.177668
토요일 2022/03/121965.6287920.000%1988.1102711988.9551651990.2204511988.1102711988.440837
금요일 2022/03/111965.628792-2.441%1956.0315591980.0815212000.9225401996.2824901979.019904
목요일 2022/03/102014.819305+0.324%1975.3031921989.7355202006.6548991993.1421641991.606213
수요일 2022/03/092008.319641+0.169%1998.7485882038.1083642067.9112852037.8324091999.292166
화요일 2022/03/082004.924576+0.136%1987.9779182003.5400092038.1502051991.6251742038.150205
월요일 2022/03/072002.207762+3.229%1952.2349171987.9994792007.2854121969.5323411991.689396
일요일 2022/03/061939.5734490.000%1969.1465921973.1810521977.1920981977.1920981969.382728
토요일 2022/03/051939.5734490.000%1955.3751291976.0595861977.2833301955.3751291977.192098
금요일 2022/03/041939.573449+0.413%1918.5519261936.0993821955.3751291939.0070681955.375129
목요일 2022/03/031931.604288+0.244%1921.6915071929.7574301940.6225821932.4088821938.986042
수요일 2022/03/021926.906914+6.513%1806.5422081819.5110291933.7835401808.0504071932.365435
화요일 2022/03/011809.076175+0.316%1806.5422081808.1700631809.4674271806.7745571808.432520
월요일 2022/02/281803.381643-0.152%1806.5355991807.9214551809.4626621807.4457051806.998390
일요일 2022/02/271806.1191630.000%1806.5996761809.2837221809.4512991809.4109151807.395462
토요일 2022/02/261806.1191630.000%1809.4109151809.4109151809.4109151809.4109151809.410915
금요일 2022/02/251806.119163-0.172%1806.5507251808.0699661809.4458801808.8174471809.410915
목요일 2022/02/241809.238250-0.001%1806.5405841808.0094891809.4674271808.7984001809.000000
수요일 2022/02/231809.250399+0.177%1806.5614041808.1642951809.4322171809.3658151808.593600
화요일 2022/02/221806.050955-0.124%1806.5614041808.0359221809.4322171809.2080001806.639553
월요일 2022/02/211808.293461+0.018%1806.5614041808.0438241809.4322171808.0958471809.219200
일요일 2022/02/201807.9617830.000%1807.6150161808.6604361809.3354631808.6916931808.567093
토요일 2022/02/191807.9617830.000%1808.6916931808.6916931808.6916931808.6916931808.691693
금요일 2022/02/181807.961783-0.141%1806.5614041807.8572371809.4322171809.3009551808.691693
목요일 2022/02/171810.509554+0.142%1806.5675681808.0638821809.4322171808.6232111809.218153
수요일 2022/02/161807.949126-0.240%1806.5675681807.9850721809.4322171808.5398091808.464229
화요일 2022/02/151812.300319+0.256%1806.5623001808.0649431809.4322171808.8192001808.509554
월요일 2022/02/141807.667732-0.251%1806.5580291807.9930631809.4320001809.1435411808.809600
일요일 2022/02/131812.2222220.000%1806.5605101807.3087941809.2679431807.2292991809.143541
토요일 2022/02/121812.2222220.000%1807.2292991807.2292991807.2292991807.2292991807.229299
금요일 2022/02/111812.222222-0.034%1806.5664561807.9467701809.4322171808.2879751807.229299
목요일 2022/02/101812.836767+0.194%1806.5743671807.9520531809.4263071807.1724681808.132911
수요일 2022/02/091809.335443+0.078%1806.5664561808.0385151809.4263071809.3534071807.161392
화요일 2022/02/081807.923930-0.025%1806.5664561807.7851031809.4263071807.3507111809.364501
월요일 2022/02/071808.372828-0.148%1806.5664561807.8846201809.4278921807.1056781807.475513
일요일 2022/02/061811.0584520.000%1807.0646691808.6932711808.7804111808.7598741807.135647
토요일 2022/02/051811.0584520.000%1808.7598741808.7598741808.7598741808.7598741808.759874
금요일 2022/02/041811.058452+2.059%1792.4279001807.3684421815.0696201804.5000001808.759874
목요일 2022/02/031774.528302-1.737%1788.1067501804.8177301809.0848001805.7460061804.678233
수요일 2022/02/021805.901116+0.239%1795.0748411802.8116851812.1682691800.5047921805.833866
화요일 2022/02/011801.600000+0.609%1795.5952001802.0256841809.1749601796.9840001800.541534
월요일 2022/01/311790.690209+0.322%1785.6944001792.2412201800.7147441791.8681671797.065600
일요일 2022/01/301784.9358970.000%1791.1495181792.2170511792.2684891792.2652731791.697749
토요일 2022/01/291784.9358970.000%1792.2652731792.2652731792.2652731792.2652731792.265273
금요일 2022/01/281784.935897-1.157%1780.5872001791.6627301800.5718901797.5677421792.265273
목요일 2022/01/271805.825243-1.678%1790.6511251807.6009661822.2901131818.9951461797.617742
수요일 2022/01/261836.644951-0.735%1815.3861071839.5471821850.4844521846.9084971819.135922
화요일 2022/01/251850.246305+0.827%1834.5398371843.6093241854.4318561844.7280131847.151961
월요일 2022/01/241835.064935-0.226%1829.3899681838.1805651844.9576551835.3139161844.561889
일요일 2022/01/231839.2220420.000%1835.1893201835.6972921835.7734631835.7200651835.355987
토요일 2022/01/221839.2220420.000%1835.7200651835.7200651835.7200651835.7200651835.720065
금요일 2022/01/211839.222042-0.398%1829.0951611836.5275021843.7711041839.4991871835.720065
목요일 2022/01/201846.579805+1.078%1835.6521041840.4511891848.1824101841.2207791839.354472
수요일 2022/01/191826.892110+0.449%1809.2028751824.0060431843.4951301812.4864001841.220779
화요일 2022/01/181818.720000+0.003%1806.8139901815.6822091821.5948961819.5263161812.417600
월요일 2022/01/171818.660287-0.384%1812.6852151819.4029551823.6459331817.8519111819.515152
일요일 2022/01/161825.6778310.000%1817.5621021817.8474631817.9872611817.8519111817.914013
토요일 2022/01/151825.6778310.000%1817.8519111817.8519111817.8519111817.8519111817.851911
금요일 2022/01/141825.677831+0.497%1813.6788551822.3582041829.6283891821.4085851817.851911
목요일 2022/01/131816.640254+0.179%1812.8860761822.9756031828.5798721827.6661341821.481717
수요일 2022/01/121813.397129+0.300%1814.8753991821.3479921829.2364221821.8509621827.522364
화요일 2022/01/111807.974482+0.638%1800.7980921810.0154091824.4638841800.7980921822.027244
월요일 2022/01/101796.507937+0.654%1789.4960381796.3216711802.2162161797.1756331800.798092
일요일 2022/01/091784.8341230.000%1796.2579111797.6606331797.7389241797.7357591797.022152
토요일 2022/01/081784.8341230.000%1797.7357591797.7357591797.7357591797.7357591797.735759
금요일 2022/01/071784.834123-0.308%1782.0741321792.5227281798.4968351790.3042791797.735759
목요일 2022/01/061790.348101-1.775%1786.7452531797.9748421812.7516031809.5968001790.304279
수요일 2022/01/051822.705314+0.678%1809.3312001817.3110141828.8870971814.2620581809.636800
화요일 2022/01/041810.433387-0.032%1798.0175441807.7718531817.2552171801.5215311814.376206
월요일 2022/01/031811.004785-0.543%1797.8503181816.2506991832.7919351828.7491961801.481659
일요일 2022/01/021820.9003220.000%1827.4903541828.2143511828.8520901828.2073951828.749196
토요일 2022/01/011820.9003220.000%1828.2073951828.2073951828.2073951828.2073951828.207395
금요일 2021/12/311820.900322+0.893%1813.8830131821.1688311830.0803861814.8573721828.207395
목요일 2021/12/301804.777070+0.913%1796.0873021805.5343361817.7913321804.1081081814.806090
수요일 2021/12/291788.449367-1.668%1788.6424051802.7001971809.1056001805.9904151804.036566
화요일 2021/12/281818.780096+0.650%1803.9266351811.5043401821.1881031812.3024001806.092652
월요일 2021/12/271807.028754+0.115%1803.7480061809.1451591814.6634621805.8025481812.409600
일요일 2021/12/261804.9441790.000%1805.7898091805.7966011805.8152871805.7945861805.802548
토요일 2021/12/251804.9441790.000%1805.7945861805.7945861805.7945861805.7945861805.794586
금요일 2021/12/241804.944179+0.062%1803.5493631807.4045521813.0400001809.6629391805.794586
목요일 2021/12/231803.827751+0.718%1799.3439491806.9181291810.9424921805.8089171809.674121
수요일 2021/12/221790.966719-0.423%1802.9601911804.6296821805.4649681788.0412041803.011146
화요일 2021/12/211798.566879+0.355%1784.6893821791.7059201799.2579621790.1428571788.223455
월요일 2021/12/201792.209857-1.136%1787.2852611797.6087401803.7756411798.0352001790.142857
일요일 2021/12/191812.8000000.000%1797.9248001798.1168671800.8461541798.0960001800.846154
토요일 2021/12/181812.8000000.000%1798.0960001798.0960001798.0960001798.0960001798.096000
금요일 2021/12/171812.800000+1.066%1795.0207671804.1746991814.7548081798.5301591798.096000
목요일 2021/12/161793.670886+1.294%1774.3443401788.4656581800.7360891778.8330711798.449206
수요일 2021/12/151770.754717-0.416%1756.6682321770.3402571781.3091481770.1996861778.533858
화요일 2021/12/141778.144654-0.513%1766.2046881780.3928571788.4960381785.3338611772.847244
월요일 2021/12/131787.321712+0.520%1781.3401571786.3886381791.5079371781.4173231785.333861
일요일 2021/12/121778.0757100.000%1781.5417321782.2003641784.3328081782.1669291781.694488
토요일 2021/12/111778.0757100.000%1782.1669291782.1669291782.1669291782.1669291782.166929
금요일 2021/12/101778.075710-0.022%1769.0423201778.0620111788.0870251775.9481131782.166929
목요일 2021/12/091778.459119-0.209%1773.7272731780.8222821787.7996851783.1179251776.033019
수요일 2021/12/081782.176656-0.093%1779.7496061786.2339191793.5587301783.2547471783.279874
화요일 2021/12/071783.835182+0.199%1772.4716091781.5806411788.4515101779.7413251783.210443
월요일 2021/12/061780.283912+0.595%1776.3899371781.5435631787.4825951783.2634071779.902208
일요일 2021/12/051769.7492160.000%1782.1370081784.4097401786.4770931784.4542591786.477093
토요일 2021/12/041769.7492160.000%1784.4542591784.4542591784.4542591784.4542591784.454259
금요일 2021/12/031769.749216+0.201%1766.1737091774.4059451786.9494471768.8294211784.454259
목요일 2021/12/021766.199377-1.028%1762.3151331773.5754571782.8677171782.7118111768.888889
수요일 2021/12/011784.542587-0.902%1772.9170581782.3882261793.7325951774.5258221782.670866
화요일 2021/11/301800.792393+0.612%1769.6018811786.9169811808.1303661786.5221521774.517997
월요일 2021/11/291789.841270-0.608%1780.9352291790.7018861800.2392341793.7527731783.478673
일요일 2021/11/281800.7974480.000%1793.7480191793.7530391793.7702061793.7511891793.762282
토요일 2021/11/271800.7974480.000%1793.7511891793.7511891793.7511891793.7511891793.751189
금요일 2021/11/261800.797448+0.606%1782.6182971798.0057781815.9212221790.3354631793.751189
목요일 2021/11/251789.952153+0.471%1786.3779901791.0910521796.1424001789.3322681790.413738
수요일 2021/11/241781.558029-0.471%1778.8648651789.2814521796.6581471788.2893481789.351438
화요일 2021/11/231789.984102-1.756%1781.7246841797.9434571813.3096771806.6173631788.430843
월요일 2021/11/221821.970921-1.878%1802.8362761831.5364061849.5245901846.8363341803.767255
일요일 2021/11/211856.8369030.000%1844.8120921846.2693211847.8003271846.1963991847.225859
토요일 2021/11/201856.8369030.000%1846.1963991846.1963991846.1963991846.1963991846.196399
금요일 2021/11/191856.836903-0.161%1842.6247961857.4163511865.4099171858.2075161846.196399
목요일 2021/11/181859.836066-0.237%1854.4795421863.7181141872.0429751867.9603961858.101307
수요일 2021/11/171864.250412+0.035%1848.5800651860.1498811868.8943891849.6666671867.896040
화요일 2021/11/161863.606557+0.150%1848.5375821862.9147971876.1155121863.6852461849.939542
월요일 2021/11/151860.813008-0.035%1856.4829821862.2162261870.5882351866.7895601863.367213
일요일 2021/11/141861.4634150.000%1863.6938111863.7388131864.8794791863.6938111863.726384
토요일 2021/11/131861.4634150.000%1863.6938111863.6938931863.8110751863.6938111863.693811
금요일 2021/11/121861.463415+0.220%1845.2903231858.6024171867.9445351861.7121951863.693811
목요일 2021/11/111857.374392-0.205%1842.6484751857.1957351867.4022801848.4943641861.676423
수요일 2021/11/101861.191626+2.087%1822.3264981836.4682431865.2854841831.6176941848.494364
화요일 2021/11/091823.149606-0.017%1819.8194661826.1598131832.3064771824.7275591831.617694
월요일 2021/11/081823.464567+1.312%1812.3463951820.0467231826.2507891815.5274731824.727559
일요일 2021/11/071799.8437500.000%1816.7641511819.1996981819.6157481819.3118111818.591195
토요일 2021/11/061799.8437500.000%1819.3118111819.3118111819.3118111819.3118111819.311811
금요일 2021/11/051799.843750+0.035%1786.4790701801.5674881819.6037741790.8542641819.311811
목요일 2021/11/041799.222395+2.098%1770.8119271783.3448891799.7663551772.7068701791.040310
수요일 2021/11/031762.252664-1.734%1759.1306991776.5156281787.2500001786.9490741772.706870
화요일 2021/11/021793.353941+0.061%1786.5663581790.7951861797.2368421793.1267391786.949074
월요일 2021/11/011792.260062+0.810%1778.4661541787.8309351796.5201861781.3898311790.464506
일요일 2021/10/311777.8625950.000%1781.0107861784.0110621784.7484571784.1095681781.389831
토요일 2021/10/301777.8625950.000%1784.1095681784.1095681784.1095681784.1095681784.109568
금요일 2021/10/291777.862595-0.778%1772.0838411790.1385851800.8828971800.0693371784.109568
목요일 2021/10/281791.808346-0.052%1792.8417821799.6525751809.9937791796.2786381797.278462
수요일 2021/10/271792.746914+0.146%1783.5276921791.6525891800.2666671792.0247301796.007740
화요일 2021/10/261790.138675-0.796%1782.5238101799.4731271808.7819311808.7507791791.859351
월요일 2021/10/251804.510109-0.077%1791.3353851801.2741341811.3198131793.9707241808.728972
일요일 2021/10/241805.9006210.000%1791.1476921791.9670281793.8104781791.8169231793.249615
토요일 2021/10/231805.9006210.000%1791.8169231791.8169231791.8169231791.8169231791.816923
금요일 2021/10/221805.900621+1.492%1782.7883441792.1196581814.0794391782.9969331791.816923
목요일 2021/10/211779.357798+0.120%1776.3160311783.2174291789.2776071781.4571871783.162577
수요일 2021/10/201777.217125-0.122%1767.2112461778.1241481788.3548391770.5586001781.166667
화요일 2021/10/191779.389313+0.593%1761.8088011773.4301401784.3522211764.7689971770.333333
월요일 2021/10/181768.902439-0.288%1759.5379941766.5501381772.7217131765.7123291764.572948
일요일 2021/10/171774.0061160.000%1767.1631101768.1251511768.6463411768.1570121768.495427
토요일 2021/10/161774.0061160.000%1768.1570121768.1570121768.1570121768.1570121768.157012
금요일 2021/10/151774.006116-1.376%1764.6057841782.0521971797.3457361795.4241491768.157012
목요일 2021/10/141798.759690+0.968%1786.0893681794.6919941800.8961241792.6228751795.424149
수요일 2021/10/131781.510015+0.677%1758.6310981774.1094891796.0000001760.4229011792.659969
화요일 2021/10/121769.525268+0.753%1749.9909091759.1237891770.0322091753.2640361760.462595
월요일 2021/10/111756.297420-1.019%1749.5839641755.8062911762.1552511759.0699091753.376328
일요일 2021/10/101774.3865030.000%1755.9119881756.5006981758.5516721756.5037941755.993930
토요일 2021/10/091774.3865030.000%1756.5037941756.5037941756.5037941756.5037941756.503794
금요일 2021/10/081774.386503+0.828%1753.1122911759.1899591780.2307691756.3328271756.503794
목요일 2021/10/071759.817352-0.132%1752.5053111759.7680241766.4229011764.3282441756.366261
수요일 2021/10/061762.137405+0.546%1745.3927491757.1098031764.9923661759.8224581763.983206
화요일 2021/10/051752.567976-0.142%1749.7734141760.0150031769.2283111768.6864541760.185129
월요일 2021/10/041755.052790+0.008%1747.2270681760.4342741770.8066971762.4559271768.554033
일요일 2021/10/031754.9167930.000%1759.2503791759.5701101760.0986341759.5584221759.617602
토요일 2021/10/021754.9167930.000%1759.5584221759.5584221759.5584221759.5584221759.558422
금요일 2021/10/011754.916793+0.636%1749.6711921756.0189471764.8721461757.3566011759.558422
목요일 2021/09/301743.825301+0.254%1721.8050601739.1303771764.9543381726.1160711754.896970
수요일 2021/09/291739.402985+0.241%1721.2908011734.8579701746.0329341733.5845701726.038690
화요일 2021/09/281735.215453-1.209%1729.4192591741.6845201755.4549551751.1601801733.624629
월요일 2021/09/271756.456456+0.570%1745.7089551753.3059061761.2030081749.2283581751.303892
일요일 2021/09/261746.4977650.000%1749.2074631749.3686151751.5396111749.2686571749.228358
토요일 2021/09/251746.4977650.000%1749.2686571749.2736941749.3358211749.3358211749.268657
금요일 2021/09/241746.497765+0.034%1740.0237741750.3213931757.2604791744.3997031749.268657
목요일 2021/09/231745.901639-1.608%1738.7259261760.4437551775.7727271768.9606661741.765579
수요일 2021/09/221774.432678-0.077%1765.5453171775.1922411786.0942251774.2087751768.986384
화요일 2021/09/211775.794251+1.140%1758.3733131768.3866301781.4544071763.4541351773.980333
월요일 2021/09/201755.772114+0.010%1742.7440481756.6345991767.2439761753.0747381763.454135
일요일 2021/09/191755.5886740.000%1753.1614351755.1607721755.7634731755.3742511753.198804
토요일 2021/09/181755.5886740.000%1755.2769461755.3649261755.3742511755.2769461755.374251
금요일 2021/09/171755.588674+0.294%1747.5029761756.9590001768.7717721753.8763041755.276946
목요일 2021/09/161750.446429-2.588%1746.2199111774.9047021796.4285711793.4582701753.876304
수요일 2021/09/151796.960486+0.237%1791.3429441799.3117921806.3358781805.0963301793.051593
화요일 2021/09/141792.716237-0.016%1781.5806941795.3391491808.2431191794.8647421805.287462
월요일 2021/09/131792.998478-0.212%1785.2303031790.8594451799.1051831790.0909091794.992401
일요일 2021/09/121796.8133540.000%1786.7927381787.3941821787.7534041787.3978821787.518911
토요일 2021/09/111796.8133540.000%1786.7927381787.3485961787.3978821786.7927381787.397882
금요일 2021/09/101796.813354+0.177%1786.6550681795.2649171803.8871951794.3019731786.792738
목요일 2021/09/091793.636364+0.245%1783.5347431792.1495831801.7503811790.7878791794.429439
수요일 2021/09/081789.258699-1.183%1783.5347431795.0204571803.0198171794.5545451787.732224
화요일 2021/09/071810.687023-0.644%1791.5431161811.0961121828.4523081823.4900151794.745455
월요일 2021/09/061822.427035+0.086%1820.3036811824.9338381830.8582431827.8153851823.732719
일요일 2021/09/051820.8588960.000%1827.5384621828.2047981828.4615381828.2307691827.569231
토요일 2021/09/041820.8588960.000%1827.5000001828.1663541828.2307691827.5461541828.230769
금요일 2021/09/031820.858896+0.527%1807.7305941818.5977391834.9537041810.2195121828.230769
목요일 2021/09/021811.314985+0.092%1806.4695121812.7075031818.1242331813.3736601810.221037
수요일 2021/09/011809.647779-0.297%1811.2385321813.4645671816.0276071814.2181261813.061256
화요일 2021/08/311815.030675-0.028%1802.2103661813.3030341820.0769231809.5092021814.218126
월요일 2021/08/301815.538462+1.112%1806.6615621814.2407201822.2947531817.8228041809.587423
일요일 2021/08/291795.5725190.000%1817.0338981817.4723201817.7657941817.4730351817.597843
토요일 2021/08/281795.5725190.000%1817.4730351817.4992271817.7657941817.7657941817.473035
금요일 2021/08/271795.572519+0.407%1787.2115681802.4901811820.4351851791.7118901817.765794
목요일 2021/08/261788.297872+0.112%1780.2803031789.2583891798.3241591791.8828011791.977134
수요일 2021/08/251786.301370-1.099%1783.1911991793.7865581803.7576691803.2469331791.692542
화요일 2021/08/241806.153846+0.342%1799.5352761804.1442611810.1771961804.4884791803.098160
월요일 2021/08/231800.000000+1.020%1775.8027311792.3702221806.9830771780.0608831804.341014
일요일 2021/08/221781.8320610.000%1779.8554031780.3409641780.9299851780.3652971780.060883
토요일 2021/08/211781.8320610.000%1780.3652971780.4082881780.8980211780.3652971780.365297
금요일 2021/08/201781.832061-0.061%1779.1920731783.3630461789.5436451780.0914631780.365297
목요일 2021/08/191782.926829-0.230%1776.0136991782.9052251791.9418071787.7572521780.207317
수요일 2021/08/181787.042683-0.374%1778.6686931787.1376671793.5351681785.2820121787.996947
화요일 2021/08/171793.750000+0.415%1779.8981761787.9941211796.4122141787.2018211785.355183
월요일 2021/08/161786.342944+1.274%1769.9097741780.3258881789.0561461778.9291101787.417299
일요일 2021/08/151763.8680660.000%1778.9064861779.2318411779.2911011779.2458521778.929110
토요일 2021/08/141763.8680660.000%1779.2458521779.2471641779.2609351779.2458521779.245852
금요일 2021/08/131763.868066+0.823%1751.3835821763.4821751779.8642531753.5485801779.245852
목요일 2021/08/121749.478390+0.627%1742.5334321751.8709521757.9670661752.3134331753.603886
수요일 2021/08/111738.575668+0.856%1724.7466861738.8643351753.9343281728.7492631752.431343
화요일 2021/08/101723.823529-0.918%1717.3621701731.1993411739.3896301728.8483061728.893805
월요일 2021/08/091739.792899-1.568%1689.7841731736.0864851763.0464771763.0464771728.488954
일요일 2021/08/081767.5149700.000%1763.0434781763.5502041764.1364321763.5382311763.181409
토요일 2021/08/071767.5149700.000%1763.3208401763.5431661763.5967021763.5967021763.538231
금요일 2021/08/061767.514970-2.153%1759.5209581786.2259871804.4481711804.0228661763.596702
목요일 2021/08/051806.402439-1.007%1798.3267481808.6619651815.4471671812.6539051804.022866
수요일 2021/08/041824.769231+0.412%1806.7129771813.6923701832.2850541811.1923661812.653905
화요일 2021/08/031817.278287+0.450%1807.4718421811.0838811815.0611621812.5694661811.192366
월요일 2021/08/021809.132420-0.955%1805.5471121812.1608541820.5199391814.2201831815.211009
일요일 2021/08/011826.5745010.000%1814.2201831814.5122301814.9954131814.5259941814.464832
토요일 2021/07/311826.5745010.000%1814.5259941814.5322181814.5948011814.5259941814.525994
금요일 2021/07/301826.574501-0.002%1809.7328241824.3551401832.4345151828.9215381814.594801
목요일 2021/07/291826.615385+1.487%1808.0183211821.5775221833.8734571808.3389311829.030769
수요일 2021/07/281799.847561-0.025%1792.7686451801.8147621809.2290081798.8706241808.360305
화요일 2021/07/271800.304878+0.042%1793.3820401798.6020181806.1070341796.5357691798.829528
월요일 2021/07/261799.541985-0.136%1796.0487061803.2027401812.4516131803.2159261796.599696
일요일 2021/07/251801.9908120.000%1802.4502301802.7065921803.3307811802.6493111803.215926
토요일 2021/07/241801.9908120.000%1802.6493111802.6519541802.6799391802.6799391802.649311
금요일 2021/07/231801.990812+0.544%1789.8386611803.1993051809.8248851805.4325151802.649311
목요일 2021/07/221792.237443-0.583%1793.1491631801.8992171809.2503841803.7767581805.539877
수요일 2021/07/211802.756508-1.250%1795.4519081805.7195831812.8828971809.7403991803.775229
화요일 2021/07/201825.581395+1.007%1804.9846631814.3055201825.3488371812.2949311809.654378
월요일 2021/07/191807.373272-0.918%1794.6692071809.3467291817.6446151811.2653371812.130568
일요일 2021/07/181824.1112830.000%1810.8358901813.1812941813.4254991813.4254991811.242331
토요일 2021/07/171824.1112830.000%1810.8358901813.2089481813.4254991810.8358901813.425499
금요일 2021/07/161824.111283-0.059%1810.3343561821.3750961832.0790701828.6486071810.835890
목요일 2021/07/151825.193199+0.129%1820.0123271827.4007681834.9844961826.6188271828.682663
수요일 2021/07/141822.839506+0.345%1805.5598161817.1305091830.4102171809.1858681826.662037
화요일 2021/07/131816.564417+1.465%1798.5106711809.2682951816.4807991805.5296801806.645706
월요일 2021/07/121790.332326-0.655%1791.6797581804.0236871810.7621951807.6484021805.611872
일요일 2021/07/111802.1276600.000%1807.2222221807.7259421808.2191781807.7625571807.305936
토요일 2021/07/101802.1276600.000%1807.7625571807.7727391807.8767121807.7625571807.762557
금요일 2021/07/091802.127660-0.136%1797.0927051805.0197411813.3587791802.8554031807.876712
목요일 2021/07/081804.573171-0.398%1795.0227271803.6953271818.8033791803.2874621802.898021
수요일 2021/07/071811.791730+0.094%1793.0728381802.4293551810.3899081796.6261401803.480122
화요일 2021/07/061810.091743+0.984%1789.6681751800.6724101813.9418071791.9773411796.583587
월요일 2021/07/051792.447130+0.515%1783.3819551790.0043621794.4894261787.4909641791.945619
일요일 2021/07/041783.2579190.000%1786.5165661786.8971131787.5768071786.8975901787.576807
토요일 2021/07/031783.2579190.000%1786.8750001786.8955831786.8975901786.8750001786.897590
금요일 2021/07/021783.257919+0.087%1774.9640181782.2340141795.8409091776.5412291786.897590
목요일 2021/07/011781.709145+1.199%1765.8330851774.4593411783.0975981770.0746271776.529235
수요일 2021/06/301760.592593+0.263%1753.1828911763.5157791774.1766471760.1893491770.014925
화요일 2021/06/291755.982275-1.217%1752.2241891770.9154651780.2253731777.4724291760.357988
월요일 2021/06/281777.611940-0.335%1771.3358101779.5824511785.7589821781.6761191777.350224
일요일 2021/06/271783.5820900.000%1780.9402991781.4911891781.7940301781.5074631781.700000
토요일 2021/06/261783.5820900.000%1781.5074631781.5260861781.7164181781.7164181781.507463
금요일 2021/06/251783.582090+0.117%1772.7607731780.0540281790.7949101775.3497021781.716418
목요일 2021/06/241781.492537-0.573%1772.8662701778.6049731789.1139431780.3044781775.431548
수요일 2021/06/231791.754123+0.931%1773.8645831782.0452201794.5097451779.2667661780.243284
화요일 2021/06/221775.223881+0.175%1773.5380031781.6398661789.2027031784.1901201779.445604
월요일 2021/06/211772.131148-0.357%1763.5661221778.4681231786.5772111763.5661221784.157186
일요일 2021/06/201778.4753360.000%1763.3046061765.4244461765.6250001765.5282741763.304606
토요일 2021/06/191778.4753360.000%1765.4017861765.5173581765.5282741765.4017861765.528274
금요일 2021/06/181778.475336-0.327%1760.5415431779.8706441794.9262051774.5946351765.401786
목요일 2021/06/171784.304933-4.044%1768.3382791798.4971171824.3966571811.5558911774.609538
수요일 2021/06/161859.509202-0.175%1809.5550531853.0374331862.1290321860.1641101811.555891
화요일 2021/06/151862.769231-0.033%1850.9587791862.8231141869.6579351867.4946071860.164110
월요일 2021/06/141863.384615-1.029%1844.3683411863.5261571877.8232561877.6558141867.494607
일요일 2021/06/131882.7639750.000%1876.7441861877.2967911877.6418601877.3565891877.096124
토요일 2021/06/121882.7639750.000%1877.2868221877.3507141877.3565891877.2868221877.356589
금요일 2021/06/111882.763975-0.248%1874.5216721890.2389561904.1062501899.2371291877.286822
목요일 2021/06/101887.441860-0.172%1870.9369231888.0372141899.7332291888.2186051899.277691
수요일 2021/06/091890.697674+0.262%1886.2832821891.9019981899.2986001893.1228621888.178295
화요일 2021/06/081885.758514+0.009%1885.1811151895.4494981904.5937501899.0981311893.141524
월요일 2021/06/071885.581395+0.216%1880.3715171889.8482341900.2336451891.9129081898.996885
일요일 2021/06/061881.5217390.000%1891.1353031892.0950581892.2643861892.1539661891.684292
토요일 2021/06/051881.5217390.000%1892.1539661892.1639551892.2643861892.1539661892.153966
금요일 2021/06/041881.521739+0.352%1859.2500001878.1666651896.6713401871.4768521892.264386
목요일 2021/06/031874.923077-1.377%1864.8648231889.7363551911.0453831908.2031251871.476852
수요일 2021/06/021901.092044-0.008%1894.2620161901.4634911909.1095461899.5972011908.057813
화요일 2021/06/011901.244168-0.271%1892.1514681906.7809871917.5062701907.6318251899.550544
월요일 2021/05/311906.406250+0.643%1901.1825271906.1006441909.9483571902.8517941907.638066
일요일 2021/05/301894.2277690.000%1902.5725431905.0213981905.4765631905.0859381902.839314
토요일 2021/05/291894.2277690.000%1905.0781251905.0852631905.0859381905.0781251905.085938
금요일 2021/05/281894.227769+0.162%1882.6000001895.8603161905.4296881896.5629861905.078125
목요일 2021/05/271891.162791-0.563%1888.2151701896.0508461903.5101401896.3545881896.832037
수요일 2021/05/261901.866252+0.800%1892.0481371902.8082101913.5367761899.2635661896.371695
화요일 2021/05/251886.769231+0.426%1871.9019911885.5427711900.3875971882.2758091899.217054
월요일 2021/05/241878.769231+0.043%1876.2523081882.7057301886.9272451879.6373461882.511556
일요일 2021/05/231877.9661020.000%1879.2253091879.9273881881.7619781879.8225311879.637346
토요일 2021/05/221877.9661020.000%1879.6296301879.8056151879.8225311879.6296301879.822531
금요일 2021/05/211877.966102+0.185%1869.6712541876.9717891889.4829721875.6901841879.629630
목요일 2021/05/201874.500768-0.534%1863.6937211873.9013011883.3004621870.3317971875.676380
수요일 2021/05/191884.567901+0.998%1851.2610021870.0033931890.8037091869.2798171870.348694
화요일 2021/05/181865.954198+0.651%1863.1297711868.9486101874.9233131866.6666671869.487768
월요일 2021/05/171853.893130+0.930%1842.4385431855.3317301868.0645161842.4385431866.918587
일요일 2021/05/161836.8181820.000%1842.2261001843.0653831844.9848021843.0804251842.459788
토요일 2021/05/151836.8181820.000%1842.8558421843.0567711843.0804251842.8558421843.080425
금요일 2021/05/141836.818182+0.956%1819.5210841833.0930591844.7264441825.0377641843.080425
목요일 2021/05/131819.427711-0.906%1810.7942941819.9848101829.0574891815.4721801825.249245
수요일 2021/05/121836.060606+0.478%1812.9639641829.0035041843.0531111838.1694401815.472180
화요일 2021/05/111827.327327-0.743%1818.5763471835.4816661842.0742421835.5521941838.169440
월요일 2021/05/101840.998487+0.607%1829.8872181836.2383221844.8227271829.8872181835.552194
일요일 2021/05/091829.8937780.000%1829.1909771831.5270551831.9021081831.8147591829.902256
토요일 2021/05/081829.8937780.000%1829.3233081831.5960311831.8147591829.3233081831.814759
금요일 2021/05/071829.893778+0.902%1813.4736841823.7158611843.0986341814.0421051829.323308
목요일 2021/05/061813.533835+1.818%1782.9346211798.4334611818.0663651786.7827381814.064662
수요일 2021/05/051781.157270-0.726%1771.5317581780.6910781789.1982121779.5037041786.729167
화요일 2021/05/041794.179104+0.107%1772.0560471785.6162331797.6875931792.5973251779.562963
월요일 2021/05/031792.261905+1.317%1765.7444931781.3679531797.0982141769.0647061792.597325
일요일 2021/05/021768.9604690.000%1768.3823531770.1518181770.2503681770.2430041769.064706
토요일 2021/05/011768.9604690.000%1770.1767301770.2371551770.2430041770.1767301770.243004
금요일 2021/04/301768.960469+0.342%1763.6739771769.2844921773.8653001772.5321641770.176730
목요일 2021/04/291762.936047-0.534%1757.1059511777.1422581791.0353981780.5183551772.317251
수요일 2021/04/281772.393539-0.589%1763.6520471772.4480081783.2764711778.2838241780.772394
화요일 2021/04/271782.890855+0.172%1774.5705881779.6766331785.6573121782.6356931778.073529
월요일 2021/04/261779.823270-0.138%1768.7057101779.0348291784.0972021775.9632891782.635693
일요일 2021/04/251782.2747420.000%1775.8663731776.4721481778.4705881776.3803231775.973568
토요일 2021/04/241782.2747420.000%1776.3803231776.3976221776.5785611776.5785611776.380323
금요일 2021/04/231782.274742-0.426%1770.6960351782.9675481795.8169641782.9258161776.578561
목요일 2021/04/221789.895988-0.421%1776.5532541788.3316261797.8044781793.7526081782.844214
수요일 2021/04/211797.455090+1.276%1777.0207101785.4731641798.2784431777.8212701793.763040
화요일 2021/04/201774.815906-0.015%1765.9516131773.2817691781.2011831772.8645071777.844904
월요일 2021/04/191775.073746+0.113%1768.2029411777.1473561791.1264881776.9465881772.811487
일요일 2021/04/181773.0769230.000%1774.5718521775.3018031777.0845701775.1037041777.077151
토요일 2021/04/171773.0769230.000%1775.1037041775.1088221775.1703701775.1629631775.103704
금요일 2021/04/161773.076923+1.171%1760.0986751770.5314111783.4642861765.1312681775.103704
목요일 2021/04/151752.562225+0.783%1735.1507251750.1671431770.2588761736.1304351762.668630
수요일 2021/04/141738.953488-0.159%1732.3913041741.8604841750.4816981744.5883211736.072464
화요일 2021/04/131741.727672+0.518%1723.5115941735.4493141748.7672041734.0276561744.578102
월요일 2021/04/121732.751092-0.448%1727.7605221737.5867511745.6392961744.0615841733.896652
일요일 2021/04/111740.5563690.000%1742.9795021744.8734851745.2346041744.9853371744.134897
토요일 2021/04/101740.5563690.000%1744.8680351744.9748881744.9853371744.8680351744.985337
금요일 2021/04/091740.556369-0.607%1730.7623911748.4564281757.7566371754.9484541744.868035
목요일 2021/04/081751.179941+0.644%1734.1345031746.5632081758.8803551737.8345531755.432990
수요일 2021/04/071739.970717+0.168%1731.6049561738.9766181744.0044051743.3039651737.775988
화요일 2021/04/061737.058824+0.710%1726.8888891736.4723921745.7967601727.2982461743.314244
월요일 2021/04/051724.8164460.000%1721.5021961726.8695471736.5745941736.5745941727.067251
일요일 2021/04/041724.8164460.000%1736.3367801736.9519261737.1491881736.9719351736.595273
토요일 2021/04/031724.8164460.000%1736.9719351736.9885971737.1491881737.1491881736.971935
금요일 2021/04/021724.8164460.000%1727.7844571734.3357961737.6843661729.3524231736.971935
목요일 2021/04/011724.816446+1.650%1705.0014531718.0766211730.7250001707.4512371729.323054
수요일 2021/03/311696.816208+0.297%1677.2048711691.7861041715.7693431685.9697841707.103348
화요일 2021/03/301691.786744-1.083%1678.4062951696.5109761713.6957791712.7278021686.020144
월요일 2021/03/291710.304790-1.144%1706.4855071722.3120971733.9808821731.2775331712.828239
일요일 2021/03/281730.1027900.000%1731.2041121731.2962561732.0117471731.2591511732.011747
토요일 2021/03/271730.1027900.000%1731.2591511731.2961201731.8972101731.8972101731.259151
금요일 2021/03/261730.102790-0.463%1721.0891811728.6012261736.7452141728.6343611731.897210
목요일 2021/03/251738.144330+0.393%1723.1639821732.3048821745.1107831734.2878121728.610866
수요일 2021/03/241731.332357-0.051%1723.4949051731.8464681738.1042581727.2667641734.493392
화요일 2021/03/231732.215743-0.361%1724.6250001733.6897651742.4648091739.6720121727.408163
월요일 2021/03/221738.483965+0.148%1726.7354651736.8970941744.2375371737.6535091739.674927
일요일 2021/03/211735.9124090.000%1739.3865301744.2594161746.5735291744.3065691740.297218
토요일 2021/03/201735.9124090.000%1744.3065691744.4261581746.5643271746.5643271744.306569
금요일 2021/03/191735.912409+0.407%1727.6981131738.3716041746.5643271734.7234351744.306569
목요일 2021/03/181728.882438-0.103%1719.0764791739.3966441755.8196481748.6627741734.855895
수요일 2021/03/171730.668605-0.304%1725.1536231735.5032931751.3011701732.4454151748.941606
화요일 2021/03/161735.953421+0.779%1727.1739131732.2670061741.2602341730.7140781732.823872
월요일 2021/03/151722.543353+0.902%1721.6233771728.6086291735.2692871728.9334301730.757620
일요일 2021/03/141707.1530760.000%1726.0433531727.3241541729.8219971727.3482661729.088278
토요일 2021/03/131707.1530760.000%1727.3482661727.3495871727.3713871727.3713871727.348266
금요일 2021/03/121707.153076-1.299%1699.3166901715.0776161727.5216141721.6853451727.371387
목요일 2021/03/111729.624277+0.793%1719.1181561729.2286931739.7903931725.9044861721.738506
수요일 2021/03/101716.017316-0.161%1707.9224141716.6968061726.7366141715.0057641725.892909
화요일 2021/03/091718.786127+1.974%1681.2201701702.6547681720.3713871682.9772731714.995677
월요일 2021/03/081685.511364-0.603%1676.3083451694.6050261713.8304601700.5278171683.046875
일요일 2021/03/071695.7386360.000%1699.7146931699.9316281701.6085711699.8716121700.442225
토요일 2021/03/061695.7386360.000%1699.8716121699.9743881701.6085711701.6085711699.871612
금요일 2021/03/051695.738636-1.080%1687.6042551696.6130981706.2357141696.2606231701.608571
목요일 2021/03/041714.245014+0.168%1690.3686441711.0883441723.0615161711.0354611696.516997
수요일 2021/03/031711.363636-0.830%1703.4152541724.7343581741.2636891738.7050361711.076596
화요일 2021/03/021725.681492-0.637%1707.2457391725.6790531739.6633091724.1058661738.738129
월요일 2021/03/011736.743516-0.561%1720.3728571739.9491651760.1542941734.5833331723.985694
일요일 2021/02/281746.5417870.000%1734.0876441734.4881341735.3160921734.4971261734.504310
토요일 2021/02/271746.5417870.000%1734.4942531734.4969681734.4971261734.4942531734.497126
금요일 2021/02/261746.541787-1.994%1717.7130681753.4252231775.3367351770.8837211734.497126
목요일 2021/02/251782.069971-0.230%1768.2877911787.4464761805.4005931804.5994071772.543478
수요일 2021/02/241786.176471-0.858%1783.9044121803.9631051814.7119401805.5052011804.688427
화요일 2021/02/231801.632047-0.066%1795.6360951808.5463821816.6253731809.5758931805.328380
월요일 2021/02/221802.823180+0.693%1781.8073531797.1680901812.4932941785.2430041809.575893
일요일 2021/02/211790.4129790.000%1783.0882351784.7156571785.4919001784.7201771785.176730
토요일 2021/02/201790.4129790.000%1784.6686301784.7175561784.7201771784.6686301784.720177
금요일 2021/02/191790.412979+0.751%1762.1661811775.3005851790.8537671775.5609401784.668630
목요일 2021/02/181777.058824-0.390%1768.8665691780.1668261789.9096301776.5811211775.599119
수요일 2021/02/171784.023669-0.830%1770.5147061784.6304321795.6142431795.5905041776.505900
화요일 2021/02/161798.962963-1.071%1789.4452661812.2506541826.6691731818.4407801795.574184
월요일 2021/02/151818.440780+0.023%1815.1946111820.6600841827.6551201825.8268071818.440780
일요일 2021/02/141818.0180180.000%1823.2255641825.3635241825.9367471825.3765061825.929217
토요일 2021/02/131818.0180180.000%1824.2710841825.3323831825.3765061824.2710841825.376506
금요일 2021/02/121818.018018-1.369%1809.9341321821.0247651830.3217521824.5007521824.271084
목요일 2021/02/111843.247344+0.165%1821.0960961836.8111821846.2355621841.9057751824.551880
수요일 2021/02/101840.212443+0.038%1834.7636361842.2129151855.7339451838.7875571844.576865
화요일 2021/02/091839.513678+0.657%1828.1942341839.4493601849.5236641831.3860181838.776935
월요일 2021/02/081827.507599+1.723%1808.3699251821.9260541839.2000001813.7545181831.474164
일요일 2021/02/071796.5517240.000%1812.7831331814.4809711815.4947211814.6159641813.750000
토요일 2021/02/061796.5517240.000%1814.5737951814.6137321814.6159641814.5737951814.615964
금요일 2021/02/051796.551724+0.341%1791.5194611803.5137541815.9441931793.5982011814.573795
목요일 2021/02/041790.447761-2.410%1785.0089421810.7131081835.7408541834.4390241793.790105
수요일 2021/02/031834.656489-0.072%1830.7804881837.0493741845.0995411838.7877861834.448171
화요일 2021/02/021835.975610-1.395%1829.8313071846.5192331864.9629631861.4660491838.745038
월요일 2021/02/011861.941448-0.122%1848.8887201861.1114421871.7253091848.8887201861.643519
일요일 2021/01/311864.2089090.000%1847.2526641847.5917071849.8551831847.4124811849.079268
토요일 2021/01/301864.2089090.000%1847.4124811847.4142621847.4429221847.4429221847.412481
금요일 2021/01/291864.208909+0.835%1839.5547111850.6575201875.5709881841.8404261847.442922
목요일 2021/01/281848.776758+0.268%1833.3899851842.1090141864.5023041843.0563171842.118541
수요일 2021/01/271843.835616-0.543%1833.2963531845.6111581853.2149391851.1111111842.989346
화요일 2021/01/261853.893130-0.379%1848.4283541854.4733761862.5245401856.5458721851.105023
월요일 2021/01/251860.949464+0.716%1848.2728661856.5127311866.9139781854.6570121856.490826
일요일 2021/01/241847.7203650.000%1853.0441401853.2173751855.6966461853.0441401854.725610
토요일 2021/01/231847.7203650.000%1853.0441401853.1309381855.4878051855.4878051853.044140
금요일 2021/01/221847.720365-0.912%1836.9335351857.3892381872.2307691868.9585251855.487805
목요일 2021/01/211864.723926+0.317%1859.7415901869.2416761875.8253481871.6785161868.958525
수요일 2021/01/201858.832565+1.277%1835.5857361855.6401321871.8686241840.4613051871.701700
화요일 2021/01/191835.400908+0.107%1833.5355521840.1955921846.4657531838.3820401840.443096
월요일 2021/01/181833.434650-0.638%1805.6248131833.1141381841.2621951827.3676251838.449011
일요일 2021/01/171845.2054790.000%1825.7311181827.4615991828.4720121827.4583961827.323752
토요일 2021/01/161845.2054790.000%1826.8003031827.4216111827.4583961826.8229951827.458396
금요일 2021/01/151845.205479-0.008%1823.3634991843.2680471856.7721711847.2705171826.822995
목요일 2021/01/141845.357686-0.800%1833.4984891844.5790801857.4900761844.6889231847.425532
수요일 2021/01/131860.244648+0.806%1841.9166671856.1325901863.3231711854.9118541844.644917
화요일 2021/01/121845.371775-0.016%1837.1422091851.9165641864.3588961841.4636361854.843465
월요일 2021/01/111845.675266-1.012%1820.0807171843.4043911856.3617021848.4447811841.462121
일요일 2021/01/101864.5357690.000%1845.9335351846.7450601848.7155821846.6767371848.534039
토요일 2021/01/091864.5357690.000%1846.6767371846.7800301848.6762481848.6762481846.676737
금요일 2021/01/081864.535769-2.642%1829.9490251883.5772121917.5656251913.7098281848.676248
목요일 2021/01/071915.132605-1.123%1906.9580091917.2224561928.1862281920.1464171914.057722
수요일 2021/01/061936.891680-0.559%1900.1749231936.3145301959.2809521948.5150551920.063863
화요일 2021/01/051947.777778+0.272%1933.3880131944.8892651952.9365081941.4136291948.599049
월요일 2021/01/041942.496051+2.578%1893.7832821930.5671771944.9952461893.8637771941.418384
일요일 2021/01/031893.6728400.000%1892.4034001893.2672391895.1160991893.1357251893.806502
토요일 2021/01/021893.6728400.000%1893.1357251893.1608221893.5863141893.5863141893.135725
금요일 2021/01/011893.6728400.000%1892.2037331893.0544161895.1107641893.5658911893.586314
목요일 2020/12/311893.672840+0.381%1884.6564421893.7965611901.5947201894.8813561893.565891
수요일 2020/12/301886.482335+0.487%1876.4480121883.9313201895.3852081879.1134971894.915254
화요일 2020/12/291877.335375-0.748%1872.4785281878.8143761885.3076921872.6273011879.366564
월요일 2020/12/281891.486068+0.834%1870.3476261884.1638051899.4090201880.4012351872.656442
일요일 2020/12/271875.8461540.000%1878.2110091878.2465091880.4012351878.2110091880.401235
토요일 2020/12/261875.8461540.000%1878.2110091878.2319331878.5963021878.5963021878.211009
금요일 2020/12/251875.8461540.000%1878.0431431879.3701411880.9119011880.3549381878.596302
목요일 2020/12/241875.846154+0.376%1869.1303681876.9648811881.2942991872.5483871879.915123
수요일 2020/12/231868.817204-0.596%1858.6387201868.1890961876.9646701859.9357801872.837174
화요일 2020/12/221880.030722+0.233%1858.4082571872.4499031885.2696461877.1595091859.923547
월요일 2020/12/211875.654854-0.549%1864.2764981886.1505221907.2488261881.6107691877.090491
일요일 2020/12/201886.0000000.000%1879.0092171880.0274201881.8846151879.9846631879.099846
토요일 2020/12/191886.0000000.000%1879.8773011879.9790551879.9846631879.9846631879.984663
금요일 2020/12/181886.000000-0.356%1876.6921901882.1396501890.8179011884.4254991879.877301
목요일 2020/12/171892.735703+2.020%1861.6122141876.9310481896.8281731865.2094801884.390169
수요일 2020/12/161855.251142+0.251%1843.9954411857.3566541866.5076451852.3490851865.255352
화요일 2020/12/151850.609756+0.884%1825.4339341843.2297881856.6253821826.2691731852.515244
월요일 2020/12/141834.389140-0.468%1819.5254491830.7036721838.8984851838.7106061826.285714
일요일 2020/12/131843.0091190.000%1838.6363641840.4621021841.3050081840.6686931838.887879
토요일 2020/12/121843.0091190.000%1840.6534951840.6678321840.6686931840.6534951840.668693
금요일 2020/12/111843.009119-0.053%1827.2518851837.7787371848.1371951836.7065051840.653495
목요일 2020/12/101843.987823-0.103%1828.4387291837.2931541850.6951221838.7823441836.730711
수요일 2020/12/091845.884146-1.260%1827.7409091854.1757561871.8639881871.0448221838.759513
화요일 2020/12/081869.444444+0.964%1860.1674351867.4545981875.2102011863.1646151870.976816
월요일 2020/12/071851.603053+0.506%1821.9397591845.1145031867.9384621837.5606061863.120000
일요일 2020/12/061842.2727270.000%1836.3787881836.9529161839.1547801836.8257581837.504545
토요일 2020/12/051842.2727270.000%1836.4393941836.8047671836.8257581836.4393941836.825758
금요일 2020/12/041842.272727+0.672%1830.5776771839.3297631848.1215811840.0712121836.439394
목요일 2020/12/031829.969880+0.704%1824.2147151835.9098331844.3313071829.7567981840.118182
수요일 2020/12/021817.168675+0.667%1807.2904191820.5759771832.6109421815.4225561829.777946
화요일 2020/12/011805.128205+1.708%1775.9672621798.4704001817.5716441778.3099851815.422556
월요일 2020/11/301774.814815-0.109%1765.3539821776.2385141788.7384161786.2074631778.245902
일요일 2020/11/291776.7511180.000%1785.5223881785.8079781788.1838571785.6343281786.282090
토요일 2020/11/281776.7511180.000%1785.5223881785.6284041785.6343281785.5223881785.634328
금요일 2020/11/271776.751118-1.756%1775.6964291799.5211781813.4672751810.1033431785.522388
목요일 2020/11/261808.510638-0.068%1805.6893941811.1083771819.0060981808.0925641810.100304
수요일 2020/11/251809.741248+0.211%1801.1830561809.0418921818.3114501807.3085111808.163885
화요일 2020/11/241805.936073-2.427%1800.0500761820.6752011839.5543481838.4642861802.585106
월요일 2020/11/231850.855365-1.240%1830.8449611859.6678781876.4107421870.2302841838.454969
일요일 2020/11/221874.0916270.000%1869.6766561870.1254791872.5987361870.1340691870.241325
토요일 2020/11/211874.0916270.000%1870.1340691870.1352061870.1577291870.1577291870.134069
금요일 2020/11/201874.091627+0.737%1860.0705331868.7826611881.0427891866.4292451870.157729
목요일 2020/11/191860.377358-0.930%1853.8887151864.4916971874.3022151872.4375991866.482704
수요일 2020/11/181877.848101-0.750%1865.3883651877.3554211885.5476191880.0475441872.306477
화요일 2020/11/171892.038217+0.120%1877.0838611887.6197701893.7830941887.8980891880.036450
월요일 2020/11/161889.776358-0.033%1866.5126181890.1067441899.6057691887.9537481888.023885
일요일 2020/11/151890.4000000.000%1887.4082931887.7251241888.9952151887.6236041887.875598
토요일 2020/11/141890.4000000.000%1887.6236041887.6268471887.6874001887.6874001887.623604
금요일 2020/11/131890.400000+0.524%1873.9730161883.1764481897.6051361877.0397461887.687400
목요일 2020/11/121880.542265+0.852%1862.5624011872.5102161883.4944181866.4960381877.062003
수요일 2020/11/111864.659271-0.829%1857.0015801872.8217471884.1226111876.0428571866.484945
화요일 2020/11/101880.254777+0.793%1860.5354331878.8241311890.4776361863.9100951876.009524
월요일 2020/11/091865.463108-3.977%1851.5015671917.6694521966.3652891952.1674881863.667192
일요일 2020/11/081942.7168580.000%1951.5845651952.8893761953.0180921953.0180921952.190476
토요일 2020/11/071942.7168580.000%1952.9769741953.0159671953.0345391952.9769741953.018092
금요일 2020/11/061942.716858+0.290%1934.8281511947.8940711961.5742571951.1270631952.976974
목요일 2020/11/051937.091503+1.804%1902.8262991924.6117461953.5495051902.8360391951.009901
수요일 2020/11/041902.759740+0.162%1884.5909091899.9574211916.9804241909.7394141902.836039
화요일 2020/11/031899.675325+0.429%1886.7265371899.9576211910.9951061895.9641691909.780130
월요일 2020/11/021891.558442+0.415%1874.0724641887.2383241896.0781761878.1000001895.942997
일요일 2020/11/011883.7359100.000%1877.4115761877.5863441879.5806451877.4115761878.116129
토요일 2020/10/311883.7359100.000%1877.4115761877.5119461880.0917871880.0917871877.411576
금요일 2020/10/301883.735910+0.914%1864.4377001876.0491601890.6445881867.1520001880.091787
목요일 2020/10/291866.666667-0.196%1865.3568001875.2838561884.2676281876.9153351867.152000
수요일 2020/10/281870.334928-1.994%1870.4625201892.9184911910.1361431906.1423951876.918530
화요일 2020/10/271908.387097+0.110%1897.5594861906.0486931911.8109851901.3107891906.275081
월요일 2020/10/261906.290323+0.009%1891.9329071901.0916961909.3925691891.9329071901.378422
일요일 2020/10/251906.1093250.000%1891.7875401903.7500431904.0930981904.0930981891.787540
토요일 2020/10/241906.1093250.000%1903.7399681904.0628461904.0930981903.7399681904.093098
금요일 2020/10/231906.109325+0.296%1895.6618591905.5222901915.5735061903.6264091903.739968
목요일 2020/10/221900.482315-1.224%1894.0705131911.5750571926.1769481925.4902601903.570048
수요일 2020/10/211924.025974+1.170%1907.1354841919.9128871931.8195121907.1741941925.810065
화요일 2020/10/201901.771337-0.433%1894.4444441904.8418961915.1634301904.1779941907.177419
월요일 2020/10/191910.048622+0.049%1895.8899681906.2848581916.5121951899.5753651904.177994
일요일 2020/10/181909.1056910.000%1897.3543691898.8153421900.3889791898.7034041899.596434
토요일 2020/10/171909.1056910.000%1898.7034041898.7239411898.9465151898.9319291898.703404
금요일 2020/10/161909.105691+0.694%1898.4862241905.6536171913.2843141907.3192181898.931929
목요일 2020/10/151895.948136-0.765%1889.2294021899.6418431910.4323001901.0566341910.168026
수요일 2020/10/141910.569106+0.497%1883.8186201898.9915731912.9495931891.3848631901.211974
화요일 2020/10/131901.129032-1.068%1887.1350481909.0774561924.8629691920.9951221891.439614
월요일 2020/10/121921.661238+0.034%1918.0032521925.2170511934.6906711930.3888891923.884365
일요일 2020/10/111921.0097720.000%1928.0717781929.9848011931.2091501929.9918431930.388889
토요일 2020/10/101921.0097720.000%1929.7389891929.9724721929.9918431929.7389891929.991843
금요일 2020/10/091921.009772+1.071%1893.6167471914.8349471930.0913541893.8019321929.738989
목요일 2020/10/081900.646204+0.765%1880.8048001890.2189891900.4207121887.8731941893.475040
수요일 2020/10/071886.217949-1.651%1873.0591051885.1875171897.0935481877.1520001888.459069
화요일 2020/10/061917.886179+0.555%1877.1088001907.8229291921.5798051912.7435061877.185600
월요일 2020/10/051907.293355+0.161%1887.7616751903.4922951917.5967481901.2905841912.431818
일요일 2020/10/041904.2207790.000%1898.7293351899.3098141901.8019481899.0356561901.534091
토요일 2020/10/031904.2207790.000%1898.9870341899.0317621899.0356561898.9870341899.035656
금요일 2020/10/021904.220779-0.025%1890.1906301903.6413881917.5441181906.9464291898.987034
목요일 2020/10/011904.700162+0.864%1883.8858521898.4711561912.9364821885.0337621906.712662
수요일 2020/09/301888.387097+0.374%1881.0353701890.4839881903.4343601896.6930531884.995177
화요일 2020/09/291881.350482+0.758%1876.1254021886.7272291900.1310681881.3870971896.781906
월요일 2020/09/281867.200000+0.149%1850.4308431866.0099781882.4629031860.3760001881.590323
일요일 2020/09/271864.4230770.000%1859.6864001861.0113061862.6362181861.0400001860.000000
토요일 2020/09/261864.4230770.000%1860.9408001861.0312111861.0400001860.9408001861.040000
금요일 2020/09/251864.423077+0.226%1852.3630571865.5674251875.5650081867.2000001861.040000
목요일 2020/09/241860.223642-1.197%1848.8492061860.3208911875.8282501862.4696491867.545600
수요일 2020/09/231882.769726-1.371%1855.5796181882.2769791904.2361561900.4431821862.912141
화요일 2020/09/221908.943089-0.561%1893.8142161907.6542401920.2071781910.9772731900.443182
월요일 2020/09/211919.706840-1.362%1883.4221511931.4534751957.0379541951.1301481911.215909
일요일 2020/09/201946.2171050.000%1948.4177631950.5558291951.5980231950.5271831948.498355
토요일 2020/09/191946.2171050.000%1950.5271831950.5372761950.6342671950.6342671950.527183
금요일 2020/09/181946.217105+0.305%1941.7983611952.0189601961.0876031941.7983611950.634267
목요일 2020/09/171940.296053-1.424%1933.5885251946.0645771961.4584721959.5505801942.167213
수요일 2020/09/161968.325041+0.303%1949.2141681961.3584811974.7254581955.2524751960.029851
화요일 2020/09/151962.376238+0.135%1947.8519741960.5711741970.1158941954.9604611955.264026
월요일 2020/09/141959.735974+0.351%1937.8281511949.7124341963.6958681940.5000001955.202636
일요일 2020/09/131952.8830310.000%1939.0343701941.7891771943.0886701939.0343701940.329508
토요일 2020/09/121952.8830310.000%1939.0343701941.9218771942.2131151941.9016391942.213115
금요일 2020/09/111952.883031-0.123%1936.7741411944.3930591955.6237621947.3937401941.901639
목요일 2020/09/101955.280528+0.812%1940.6321841949.6189651965.0561061947.7409241947.370675
수요일 2020/09/091939.538715+1.379%1920.7549021935.1999551951.8247931933.0016421947.785479
화요일 2020/09/081913.149351-0.815%1907.1069691926.6369861940.2253291927.4551391930.503279
월요일 2020/09/071928.874388-0.315%1924.3273621931.3632451941.0393441931.4828711927.295269
일요일 2020/09/061934.9673200.000%1931.4845021934.2423401934.4199351934.4199351932.329527
토요일 2020/09/051934.9673200.000%1934.3137251934.4097391934.4199351934.3137251934.419935
금요일 2020/09/041934.967320-0.246%1916.9480521933.4300401941.4426231930.1091211934.313725
목요일 2020/09/031939.737274-0.732%1924.1009771936.6563611949.9868201943.4901641930.107492
수요일 2020/09/021954.036244-1.540%1933.4264711957.3885601974.1721851969.8380171943.237705
화요일 2020/09/011984.602649+0.560%1964.4702971979.2056691993.3677201966.9703461969.639669
월요일 2020/08/311973.553719+0.375%1955.9588821968.3288351976.6202321965.1254131966.395387
일요일 2020/08/301966.1716170.000%1962.8712871964.7048781964.9851491964.7689771964.785479
토요일 2020/08/291966.1716170.000%1964.5214521964.7514751964.7689771964.7689771964.768977
금요일 2020/08/281966.171617+1.256%1923.8957651950.6453741974.3150911928.2626431964.529703
목요일 2020/08/271941.776316+0.638%1912.0925321939.2385071976.4418601955.3983471928.332790
수요일 2020/08/261929.459902+0.442%1902.7819061930.2201711956.0958681927.6400651955.842975
화요일 2020/08/251920.975610-1.089%1914.3598061927.7278971938.1855501929.5646481927.635179
월요일 2020/08/241942.131148+0.498%1922.9233281937.1380981961.9933771937.1412151929.649755
일요일 2020/08/231932.5123150.000%1936.5008211936.8027321939.1365131936.7816091937.323481
토요일 2020/08/221932.5123150.000%1936.7816091936.7878261936.9458131936.7816091936.781609
금요일 2020/08/211932.512315-0.194%1912.5219511940.2791461956.5749591947.8160921936.781609
목요일 2020/08/201936.274510-2.318%1924.4048781940.7630701956.0412541928.9087951947.720854
수요일 2020/08/191982.225914-0.772%1924.7235771980.7368222006.7781512001.9832211928.552117
화요일 2020/08/181997.651007+1.458%1978.1061361999.1311422014.2760941985.7976592002.234899
월요일 2020/08/171968.936877+1.172%1931.8499181959.2460471991.5520131944.6962231985.421405
일요일 2020/08/161946.1285010.000%1943.0311991944.5587881944.9917901944.5648601944.630542
토요일 2020/08/151946.1285010.000%1944.5648601944.5656861944.6059111944.5730711944.564860
금요일 2020/08/141946.128501+0.489%1933.9052291948.5154891963.5049831952.8396691944.573071
목요일 2020/08/131936.661211+0.033%1913.2873381936.8478971965.9750421916.0048781953.034711
수요일 2020/08/121936.019737-0.595%1865.0477711920.4399731949.6595041912.5993491916.112195
화요일 2020/08/111947.603306-4.632%1901.4473261979.2313922031.4878892027.5958551912.473941
월요일 2020/08/102042.187500-0.630%2020.2538592031.1909022049.3026092032.1551722027.597582
일요일 2020/08/092055.1304350.000%2031.8965522032.5678402033.2500002032.5603452031.896552
토요일 2020/08/082055.1304350.000%2031.9224142032.5029352032.5603452031.9224142032.560345
금요일 2020/08/072055.130435-0.567%2015.6301372051.5641552073.7347292062.4131942031.922414
목요일 2020/08/062066.841187+1.302%2036.2504292050.8971032069.4877622039.1855672062.097222
수요일 2020/08/052040.275387+2.838%2008.2789122031.6406512055.0086362020.0291102038.707904
화요일 2020/08/041983.979764+1.009%1969.2629821983.8471152021.0410961976.6924372020.926370
월요일 2020/08/031964.154104-0.367%1960.2508361973.7057231985.7777781972.6566161976.805042
일요일 2020/08/021971.3810320.000%1972.3618091973.1762941975.6057051973.1993301972.993300
토요일 2020/08/011971.3810320.000%1973.0000001973.1809871973.1993301973.0000001973.199330
금요일 2020/07/311971.381032+1.230%1954.4653471969.8282941978.5475791957.3487601973.000000
목요일 2020/07/301947.429519-0.013%1940.6490941957.2531361972.3311041971.8311041957.249587
수요일 2020/07/291947.674419+0.733%1943.1735541957.9950351980.1996641956.6944911971.969900
화요일 2020/07/281933.498350-0.366%1907.7361561946.2146151981.6750841942.2148761956.911519
월요일 2020/07/271940.594059+2.145%1899.5432301932.4491471945.2066121902.7205881942.062810
일요일 2020/07/261899.8363340.000%1900.2985321901.5354851903.3905231901.4763461902.941176
토요일 2020/07/251899.8363340.000%1901.4763461901.4829191901.5497551901.5497551901.476346
금요일 2020/07/241899.836334+1.158%1881.5746751893.6264971907.6354681888.4609121901.476346
목요일 2020/07/231878.084416+1.220%1862.9500811878.1850551899.2009801872.5776701888.197068
수요일 2020/07/221855.448718+1.018%1866.7322581871.0352021872.6116501842.2731631872.037217
화요일 2020/07/211836.757624+0.919%1815.3851031828.1714391844.3056001819.3751991841.773163
월요일 2020/07/201820.031797+0.653%1805.8623421812.2671051821.1162421809.5324881819.365660
일요일 2020/07/191808.2278480.000%1808.8589541811.1652731811.6904761811.3312201809.890650
토요일 2020/07/181808.2278480.000%1810.9746431811.3111761811.3312201811.0855781811.331220
금요일 2020/07/171808.227848+0.281%1794.9716091803.6966501812.6259901797.8530811811.085578
목요일 2020/07/161803.159558-0.262%1794.5441641805.8454511812.6095241811.3634921797.865719
수요일 2020/07/151807.898894+0.448%1802.8501581809.1517351814.6285711810.2317461811.206349
화요일 2020/07/141799.841772-0.388%1791.1403791802.0833311811.3465821803.9030211808.798413
월요일 2020/07/131806.858054+0.310%1797.2957071805.8973441813.6805111797.4785371804.200318
일요일 2020/07/121801.2779550.000%1797.2957071798.5520131800.0668791798.5668791797.488076
토요일 2020/07/111801.2779550.000%1798.5668791798.6253191799.4585991798.5668791798.566879
금요일 2020/07/101801.277955-0.741%1793.5111111801.9343041811.2070631802.7827481798.566879
목요일 2020/07/091814.720000+0.657%1797.4140131808.3518031816.7291671810.3817891802.527157
수요일 2020/07/081802.875399+0.923%1791.4944361802.0369491817.6778851795.3885351810.340256
화요일 2020/07/071786.392405+0.164%1773.8062991786.3949561798.3014351783.9589911795.347134
월요일 2020/07/061783.464567+0.582%1769.2935641778.6179721787.4344391773.6577291783.452681
일요일 2020/07/051773.1437600.000%1773.4873821773.6621591774.0189271773.6593061773.793375
토요일 2020/07/041773.1437600.000%1773.6593061773.6912191774.0189271774.0189271773.659306
금요일 2020/07/031773.143760-0.235%1771.8927441775.2585941777.9414561775.5924171774.018927
목요일 2020/07/021777.322835+0.927%1757.4212171771.6736041779.2373421771.7811021775.364929
수요일 2020/07/011761.006289-0.454%1759.4734381778.3702241790.1496821780.0380351769.251572
화요일 2020/06/301769.036335-0.449%1765.7118111774.3799701786.9380951773.1198741780.261490
월요일 2020/06/291777.007874+1.426%1765.0892021771.4020681776.1044301770.5126181773.069401
일요일 2020/06/281752.0312500.000%1769.4085171769.5157751770.6908521769.4085171769.716088
토요일 2020/06/271752.0312500.000%1769.4085171769.4159961769.4873821769.4085171769.408517
금요일 2020/06/261752.031250-0.510%1747.8315131763.1774081773.0647711763.6273581769.487382
목요일 2020/06/251761.006289-0.397%1755.5877741762.6938871768.8503941761.3442881764.088050
수요일 2020/06/241768.025078+0.289%1760.4773081769.5502261780.3338581767.0234381761.383412
화요일 2020/06/231762.928349+0.465%1747.3488371759.2009761772.1833861754.5841121767.043750
월요일 2020/06/221754.773083+1.279%1742.5327101752.4797381763.3793101742.5919001754.291277
일요일 2020/06/211732.6120560.000%1740.5132191741.1484161743.1464171741.0202491742.188474
토요일 2020/06/201732.6120560.000%1741.0202491741.0512481741.3551401741.3551401741.020249
금요일 2020/06/191732.612056+0.356%1721.2918591732.4698611745.1341651723.6800001741.020249
목요일 2020/06/181726.461538+0.065%1717.2894331725.7072551736.6682101727.3702001723.496923
수요일 2020/06/171725.345622-0.214%1712.7012201724.7370561731.2927581727.2453991727.233487
화요일 2020/06/161729.051988+1.411%1717.6320611727.3873981733.0904911726.4740851727.050613
월요일 2020/06/151705.000000-2.110%1704.4666671722.7894961734.7719571732.3713411726.143293
일요일 2020/06/141741.7565490.000%1730.6687211731.6416121733.0338981731.6000001732.234206
토요일 2020/06/131741.7565490.000%1731.6000001731.6201381731.8692311731.6000001731.600000
금요일 2020/06/121741.756549+0.380%1722.5832061731.8172091743.6240371726.8730891731.869231
목요일 2020/06/111735.168196+0.525%1721.2454551732.8918191745.8159511739.3776761727.356269
수요일 2020/06/101726.100152+0.870%1711.3951731720.4829071739.8396951715.4538581739.331804
화요일 2020/06/091711.212121+1.444%1692.0134931706.6346041721.5098631697.9398501715.071104
월요일 2020/06/081686.846039+0.049%1676.8620181691.7147901701.6415661683.9567811697.818045
일요일 2020/06/071686.0119050.000%1683.4560361685.2892211685.9402991685.2985071683.797317
토요일 2020/06/061686.0119050.000%1685.2164181685.2913191685.3059701685.2164181685.298507
금요일 2020/06/051686.011905-1.087%1670.8109311699.2581531717.6515151715.0363091685.216418
목요일 2020/06/041704.545455+0.043%1696.5075531707.7412101721.4704101697.6616311715.229955
수요일 2020/06/031703.805175-2.108%1689.7891571714.6397211732.3255811729.2662541697.388218
화요일 2020/06/021740.498442+0.522%1722.2927581736.3139221745.7125001739.4218751729.498452
월요일 2020/06/011731.464174-0.024%1729.4525661737.9326791745.6755491731.1448601740.267187
일요일 2020/05/311731.8818040.000%1730.8892361732.3720261732.8660441732.4492981731.230530
토요일 2020/05/301731.8818040.000%1732.3681751732.4430431732.4492981732.3681751732.449298
금요일 2020/05/291731.881804+0.775%1711.7743431726.1262121737.8134801720.3524841732.449298
목요일 2020/05/281718.564743+1.009%1706.5968991717.9670201727.0266041709.1894411720.034161
수요일 2020/05/271701.393189-1.094%1694.4684131707.9400261716.8935841712.4165371709.883540
화요일 2020/05/261720.219436-0.508%1708.1119751723.7264681736.0095391729.1523811710.724299
월요일 2020/05/251729.001585-0.421%1721.6982621728.8207391735.4156051735.1831211729.468254
일요일 2020/05/241736.3057320.000%1734.8487261736.3455951737.5837321736.4649681735.273885
토요일 2020/05/231736.3057320.000%1735.7484081736.4073571736.4649681735.7484081736.464968
금요일 2020/05/221736.305732+0.074%1724.2803151731.6290331738.8181821726.8249211735.748408
목요일 2020/05/211735.015773-0.567%1716.8589341735.2546631749.0716561747.9378981726.826498
수요일 2020/05/201744.904459+0.232%1742.0792391748.4847301754.5846651744.6581471748.113057
화요일 2020/05/191740.858506+0.607%1727.5355451737.9685401748.0800001732.4841271744.372204
월요일 2020/05/181730.351438-0.166%1727.9731011750.4705071765.8986931744.6596771732.634921
일요일 2020/05/171733.2263240.000%1743.3387101745.2933851745.5573511745.4193551745.046774
토요일 2020/05/161733.2263240.000%1745.1209681745.4017481745.4193551745.1935481745.419355
금요일 2020/05/151733.226324+0.216%1728.3840001737.6982201751.8363051729.1040001745.193548
목요일 2020/05/141729.487179+1.145%1712.3518231720.9543931736.9291471716.9952381728.953600
수요일 2020/05/131709.905660+0.314%1698.6708461707.2352971717.8779711702.8021981717.222222
화요일 2020/05/121704.552590+0.157%1693.0816331701.9864531710.3066041696.5965461702.904239
월요일 2020/05/111701.886792-1.117%1692.8294211702.5981341713.0552921705.9291341696.408163
일요일 2020/05/101721.1111110.000%1703.3649071703.6055851705.9968501703.4937891703.531447
토요일 2020/05/091721.1111110.000%1703.3385091703.6494541705.8320371704.7060651703.493789
금요일 2020/05/081721.111111+1.354%1703.2232701714.7749101723.7519871716.5388271703.813084
목요일 2020/05/071698.110236+0.092%1683.8689551698.2548111722.0238471686.8640631716.603803
수요일 2020/05/061696.546311+0.137%1683.1542061697.7308091709.1990521704.6069181687.000000
화요일 2020/05/051694.218750-0.905%1692.9751171700.9109591711.3075711700.7067081704.973270
월요일 2020/05/041709.687500+0.292%1693.0633691702.6106011710.2742951701.0108531700.858034
일요일 2020/05/031704.7021940.000%1699.8684211701.5702641701.8604651701.6104291701.550388
토요일 2020/05/021704.7021940.000%1699.6180981701.5743981702.0769231702.0769231701.610429
금요일 2020/05/011704.7021940.000%1670.1707321686.4815971704.5310561687.4422191702.004622
목요일 2020/04/301704.702194+0.156%1682.1689711706.2373031721.9145571712.6661421687.294299
수요일 2020/04/291702.040816-0.009%1698.6275431707.1439921717.9541861709.6287521712.477165
화요일 2020/04/281702.190923-0.868%1693.1111111705.1450091716.0760701713.7262661709.898894
월요일 2020/04/271717.088608-0.790%1706.2440941718.3403741728.6517571726.1531101715.321712
일요일 2020/04/261730.7692310.000%1725.8532701728.0023251728.5143771726.0047851725.929825
토요일 2020/04/251730.7692310.000%1726.0047851726.1230321728.5143771726.4752791726.004785
금요일 2020/04/241730.769231+0.260%1710.7305861726.1308181736.6843801730.1589091726.475279
목요일 2020/04/231726.282051+0.873%1707.6287521722.0207681739.2600321715.3185421730.414125
수요일 2020/04/221711.338583+2.172%1681.3065021698.5403771719.6868041686.2173911715.434231
화요일 2020/04/211674.961360-0.829%1661.0352761684.1782421697.5956111695.8221531683.739535
월요일 2020/04/201688.958009-0.467%1673.1771961684.7207951702.3599371683.0696591697.170312
일요일 2020/04/191696.8750000.000%1682.7972141683.5265491685.3317831683.4365331683.052632
토요일 2020/04/181696.8750000.000%1683.1501551683.4179491683.4365331683.2043341683.436533
금요일 2020/04/171696.875000-1.816%1679.6213291696.8973551719.2705701718.5411391683.436533
목요일 2020/04/161728.253968-0.138%1709.4312801720.3010681739.1501601715.1477991719.015848
수요일 2020/04/151730.634921-0.389%1708.0703121720.3429661732.5283911726.6745281715.207547
화요일 2020/04/141737.400951+3.761%1708.4906251724.1284341747.1735671712.6954471727.415094
월요일 2020/04/131674.4221880.000%1680.8230771695.4148061722.8596211683.8461541713.266876
일요일 2020/04/121674.4221880.000%1683.4584621684.8878131685.6702621684.9768881683.846154
토요일 2020/04/111674.4221880.000%1684.7765791684.9906521685.1309711685.1309711684.976888
금요일 2020/04/101674.4221880.000%1683.1600001684.4130841685.7484571683.7488441685.130971
목요일 2020/04/091674.422188+1.349%1644.5818181663.5258801690.7650701644.9454551683.537750
수요일 2020/04/081652.127660+0.479%1642.5528701649.1124641656.5890411647.6369141644.777273
화요일 2020/04/071644.2598191642.5617471656.6889541673.5162791660.8938461647.633888
최소최대평균표준 편차변동 추이
1611.1073062209.1542651858.945384108.92066615.0828

참고 :
이 페이지는 중앙 은행 이 공시한 역대 공시 환율을 이용합니다
1998/12/31 이전의 유로 (EUR) 환율은 이론적 환율입니다. 에퀴 환율을 보려면 XEU 코드를 이용하세요.
1979/03/13 이전의 에퀴 (XEU) 환율은 이론적 환율 입니다.
금 (XAU), 은(XAG), 백금(XPT) 및 팔라듐 (XPD) 시세는 그램으로 표시됩니다 (1 온스=31.103 그램).