조회기준일 2006.10.18 ~ 2008.10.10 (미래에셋 인디펜던스 주식형 투자신탁 K-2호 )
| 날짜 |
기준가격 |
전일대비 |
| 2008.10.10 |
623.24 |
▲ 6.82 |
| 2008.10.09 |
616.42 |
▼ 32.78 |
| 2008.10.08 |
649.20 |
▲ 5.15 |
| 2008.10.07 |
644.05 |
▼ 27.32 |
| 2008.10.06 |
671.37 |
▼ 14.02 |
| 2008.10.02 |
685.39 |
▼ 7.38 |
| 2008.10.01 |
692.77 |
▼ 1.75 |
| 2008.09.30 |
694.52 |
▼ 9.92 |
| 2008.09.29 |
704.44 |
▼ 13.45 |
| 2008.09.26 |
717.89 |
▲ 2.01 | |
| 날짜 |
기준가격 |
전일대비 |
| 2008.09.25 |
715.88 |
▲ 9.93 |
| 2008.09.24 |
705.95 |
▲ 9.21 |
| 2008.09.23 |
696.74 |
▲ 4.05 |
| 2008.09.22 |
692.69 |
▲ 31.68 |
| 2008.09.19 |
661.01 |
▼ 11.89 |
| 2008.09.18 |
672.90 |
▲ 17.66 |
| 2008.09.17 |
655.24 |
▼ 42.55 |
| 2008.09.16 |
697.79 |
▲ 14.5 |
| 2008.09.12 |
683.29 |
▼ 7.49 |
| 2008.09.11 |
690.78 |
▲ 1.98 | |
| 날짜 |
기준가격 |
전일대비 |
| 2008.09.10 |
688.80 |
▼ 10.99 |
| 2008.09.09 |
699.79 |
▲ 35.67 |
| 2008.09.08 |
664.12 |
▼ 12.0 |
| 2008.09.05 |
676.12 |
▼ 1.02 |
| 2008.09.04 |
677.14 |
▲ 14.28 |
| 2008.09.03 |
662.86 |
▼ 1.29 |
| 2008.09.02 |
664.15 |
▼ 30.77 |
| 2008.09.01 |
694.92 |
▼ 4.65 |
| 2008.08.29 |
699.57 |
▼ 9.7 |
| 2008.08.28 |
709.27 |
▲ 0.44 | |
| 날짜 |
기준가격 |
전일대비 |
| 2008.08.27 |
708.83 |
▼ 8.18 |
| 2008.08.26 |
717.01 |
▲ 1.68 |
| 2008.08.25 |
715.33 |
▼ 7.0 |
| 2008.08.22 |
722.33 |
▼ 15.44 |
| 2008.08.21 |
737.77 |
▼ 0.51 |
| 2008.08.20 |
738.28 |
▼ 12.71 |
| 2008.08.19 |
750.99 |
▼ 1.07 |
| 2008.08.18 |
752.06 |
▲ 6.13 |
| 2008.08.14 |
745.93 |
▼ 9.26 |
| 2008.08.13 |
755.19 |
▲ 0.03 | |
| 날짜 |
기준가격 |
전일대비 |
| 2008.08.12 |
755.16 |
▲ 6.12 |
| 2008.08.11 |
749.04 |
▲ 2.51 |
| 2008.08.08 |
746.53 |
▼ 4.48 |
| 2008.08.07 |
751.01 |
▲ 22.3 |
| 2008.08.06 |
728.71 |
▼ 6.23 |
| 2008.08.05 |
734.94 |
▼ 14.16 |
| 2008.08.04 |
749.10 |
▼ 12.36 |
| 2008.08.01 |
761.46 |
▲ 6.16 |
| 2008.07.31 |
755.30 |
▲ 8.19 |
| 2008.07.30 |
747.11 |
▼ 12.54 | |
| 날짜 |
기준가격 |
전일대비 |
| 2008.07.29 |
759.65 |
▲ 0.72 |
| 2008.07.28 |
758.93 |
▼ 11.37 |
| 2008.07.25 |
770.30 |
▲ 19.13 |
| 2008.07.24 |
751.17 |
▲ 16.12 |
| 2008.07.23 |
735.05 |
▼ 2.64 |
| 2008.07.22 |
737.69 |
▲ 24.17 |
| 2008.07.21 |
713.52 |
▼ 8.78 |
| 2008.07.18 |
722.30 |
▲ 9.17 |
| 2008.07.17 |
713.13 |
▼ 0.65 |
| 2008.07.16 |
713.78 |
▼ 24.79 | |
| 날짜 |
기준가격 |
전일대비 |
| 2008.07.15 |
738.57 |
▼ 5.8 |
| 2008.07.14 |
744.37 |
▲ 14.28 |
| 2008.07.11 |
730.09 |
▲ 13.5 |
| 2008.07.10 |
716.59 |
▼ 0.05 |
| 2008.07.09 |
716.64 |
▼ 19.51 |
| 2008.07.08 |
736.15 |
▼ 1.15 |
| 2008.07.07 |
737.30 |
▼ 16.49 |
| 2008.07.04 |
753.79 |
▼ 11.1 |
| 2008.07.03 |
764.89 |
▼ 24.61 |
| 2008.07.02 |
789.50 |
▼ 7.35 | |
| 날짜 |
기준가격 |
전일대비 |
| 2008.07.01 |
796.85 |
▼ 2.57 |
| 2008.06.30 |
799.42 |
▼ 16.2 |
| 2008.06.27 |
815.62 |
▼ 0.87 |
| 2008.06.26 |
816.49 |
▲ 0.95 |
| 2008.06.25 |
815.54 |
▼ 0.67 |
| 2008.06.24 |
816.21 |
▼ 8.05 |
| 2008.06.23 |
824.26 |
▼ 4.58 |
| 2008.06.20 |
828.84 |
▼ 14.15 |
| 2008.06.19 |
842.99 |
▲ 11.22 |
| 2008.06.18 |
831.77 |
▼ 9.93 | |
| 날짜 |
기준가격 |
전일대비 |
| 2008.06.17 |
841.70 |
▲ 0.86 |
| 2008.06.16 |
840.84 |
▲ 1.5 |
| 2008.06.13 |
839.34 |
▼ 20.88 |
| 2008.06.12 |
860.22 |
▲ 4.1 |
| 2008.06.11 |
856.12 |
▼ 19.36 |
| 2008.06.10 |
875.48 |
▼ 6.45 |
| 2008.06.09 |
881.93 |
▲ 0.29 |
| 2008.06.05 |
881.64 |
▲ 6.85 |
| 2008.06.04 |
874.79 |
▼ 12.94 |
| 2008.06.03 |
887.73 |
▼ 2.66 | |
| 날짜 |
기준가격 |
전일대비 |
| 2008.06.02 |
890.39 |
▲ 5.48 |
| 2008.05.30 |
884.91 |
▲ 17.57 |
| 2008.05.29 |
867.34 |
▼ 12.95 |
| 2008.05.28 |
880.29 |
▲ 11.98 |
| 2008.05.27 |
868.31 |
▼ 14.3 |
| 2008.05.26 |
882.61 |
▼ 5.55 |
| 2008.05.23 |
888.16 |
▼ 4.35 |
| 2008.05.22 |
892.51 |
▼ 10.75 |
| 2008.05.21 |
903.26 |
▼ 5.04 |
| 2008.05.20 |
908.30 |
▼ 7.16 | |
| 날짜 |
기준가격 |
전일대비 |
| 2008.05.19 |
915.46 |
▲ 0.25 |
| 2008.05.16 |
915.21 |
▲ 21.44 |
| 2008.05.15 |
893.77 |
▼ 1.8 |
| 2008.05.14 |
895.57 |
▲ 10.75 |
| 2008.05.13 |
884.82 |
▼ 13.89 |
| 2008.05.09 |
898.71 |
▼ 0.19 |
| 2008.05.08 |
898.90 |
▼ 6.96 |
| 2008.05.07 |
905.86 |
▲ 4.21 |
| 2008.05.06 |
901.65 |
▲ 7.93 |
| 2008.05.02 |
893.72 |
▲ 5.99 | |
| 날짜 |
기준가격 |
전일대비 |
| 2008.04.30 |
887.73 |
▼ 5.26 |
| 2008.04.29 |
892.99 |
▼ 1.71 |
| 2008.04.28 |
894.70 |
▲ 11.16 |
| 2008.04.25 |
883.54 |
▼ 2.49 |
| 2008.04.24 |
886.03 |
▲ 7.26 |
| 2008.04.23 |
878.77 |
▼ 5.34 |
| 2008.04.22 |
884.11 |
▲ 19.68 |
| 2008.04.21 |
864.43 |
▲ 6.56 |
| 2008.04.18 |
857.87 |
▲ 5.59 |
| 2008.04.17 |
852.28 |
▲ 7.42 | |
| 날짜 |
기준가격 |
전일대비 |
| 2008.04.16 |
844.86 |
▼ 6.02 |
| 2008.04.15 |
850.88 |
▼ 22.74 |
| 2008.04.14 |
873.62 |
▲ 6.07 |
| 2008.04.11 |
867.55 |
▲ 1.64 |
| 2008.04.10 |
865.91 |
▼ 10.07 |
| 2008.04.08 |
875.98 |
▲ 9.34 |
| 2008.04.07 |
866.64 |
▲ 1.62 |
| 2008.04.04 |
865.02 |
▲ 11.69 |
| 2008.04.03 |
853.33 |
▲ 14.3 |
| 2008.04.02 |
839.03 |
▼ 6.45 | |
| 날짜 |
기준가격 |
전일대비 |
| 2008.04.01 |
845.48 |
▲ 0.41 |
| 2008.03.31 |
845.07 |
▲ 12.42 |
| 2008.03.28 |
832.65 |
▲ 0.86 |
| 2008.03.27 |
831.79 |
▲ 4.17 |
| 2008.03.26 |
827.62 |
▲ 14.54 |
| 2008.03.25 |
813.08 |
▲ 4.04 |
| 2008.03.24 |
809.04 |
▲ 8.92 |
| 2008.03.21 |
800.12 |
▲ 1.56 |
| 2008.03.20 |
798.56 |
▲ 20.45 |
| 2008.03.19 |
778.11 |
▲ 5.54 | |
| 날짜 |
기준가격 |
전일대비 |
| 2008.03.18 |
772.57 |
▼ 15.27 |
| 2008.03.17 |
787.84 |
▼ 9.83 |
| 2008.03.14 |
797.67 |
▼ 21.31 |
| 2008.03.13 |
818.98 |
▲ 10.23 |
| 2008.03.12 |
808.75 |
▲ 11.03 |
| 2008.03.11 |
797.72 |
▼ 21.44 |
| 2008.03.10 |
819.16 |
▼ 15.49 |
| 2008.03.07 |
834.65 |
▲ 14.41 |
| 2008.03.06 |
820.24 |
▲ 2.6 |
| 2008.03.05 |
817.64 |
▲ 1.94 | |
| 날짜 |
기준가격 |
전일대비 |
| 2008.03.04 |
815.70 |
▼ 23.91 |
| 2008.03.03 |
839.61 |
▼ 12.45 |
| 2008.02.29 |
852.06 |
▲ 8.02 |
| 2008.02.28 |
844.04 |
▲ 5.26 |
| 2008.02.27 |
838.78 |
▲ 5.33 |
| 2008.02.26 |
833.45 |
▲ 12.66 |
| 2008.02.25 |
820.79 |
▼ 6.89 |
| 2008.02.22 |
827.68 |
▲ 8.72 |
| 2008.02.21 |
818.96 |
▼ 16.91 |
| 2008.02.20 |
835.87 |
▲ 12.83 | |
| 날짜 |
기준가격 |
전일대비 |
| 2008.02.19 |
823.04 |
▲ 0.74 |
| 2008.02.18 |
822.30 |
▲ 2.24 |
| 2008.02.15 |
820.06 |
▲ 37.53 |
| 2008.02.14 |
782.53 |
▼ 3.57 |
| 2008.02.13 |
786.10 |
▲ 3.61 |
| 2008.02.12 |
782.49 |
▼ 28.28 |
| 2008.02.11 |
810.77 |
▲ 5.53 |
| 2008.02.05 |
805.24 |
▲ 37.95 |
| 2008.02.04 |
767.29 |
▲ 10.22 |
| 2008.02.01 |
757.07 |
▲ 17.49 | |
| 날짜 |
기준가격 |
전일대비 |
| 2008.01.31 |
739.58 |
▼ 35.59 |
| 2008.01.30 |
775.17 |
▲ 0.89 |
| 2008.01.29 |
774.28 |
▼ 31.0 |
| 2008.01.28 |
805.28 |
▲ 19.88 |
| 2008.01.25 |
785.40 |
▲ 19.01 |
| 2008.01.24 |
766.39 |
▲ 5.34 |
| 2008.01.23 |
761.05 |
▼ 34.7 |
| 2008.01.22 |
795.75 |
▼ 31.01 |
| 2008.01.21 |
826.76 |
▲ 2.54 |
| 2008.01.18 |
824.22 |
▼ 1.36 | |
| 날짜 |
기준가격 |
전일대비 |
| 2008.01.17 |
825.58 |
▼ 22.01 |
| 2008.01.16 |
847.59 |
▼ 7.49 |
| 2008.01.15 |
855.08 |
▼ 10.73 |
| 2008.01.14 |
865.81 |
▼ 22.16 |
| 2008.01.11 |
887.97 |
▼ 7.9 |
| 2008.01.10 |
895.87 |
▲ 11.05 |
| 2008.01.09 |
884.82 |
▼ 2.01 |
| 2008.01.08 |
886.83 |
▼ 14.66 |
| 2008.01.07 |
901.49 |
▲ 15.0 |
| 2008.01.04 |
886.49 |
▲ 3.32 | |
| 날짜 |
기준가격 |
전일대비 |
| 2008.01.03 |
883.17 |
▼ 16.14 |
| 2008.01.02 |
899.31 |
▼ 0.1 |
| 2007.12.31 |
899.41 |
▼ 13.75 |
| 2007.12.28 |
913.16 |
▲ 17.1 |
| 2007.12.27 |
896.06 |
▼ 10.2 |
| 2007.12.26 |
906.26 |
▲ 23.25 |
| 2007.12.24 |
883.01 |
▲ 10.14 |
| 2007.12.21 |
872.87 |
▼ 13.04 |
| 2007.12.20 |
885.91 |
▲ 11.93 |
| 2007.12.18 |
873.98 |
▼ 33.01 | |
| 날짜 |
기준가격 |
전일대비 |
| 2007.12.17 |
906.99 |
▼ 12.75 |
| 2007.12.14 |
919.74 |
▼ 6.42 |
| 2007.12.13 |
926.16 |
▲ 5.07 |
| 2007.12.12 |
921.09 |
▲ 7.5 |
| 2007.12.11 |
913.59 |
▼ 24.81 |
| 2007.12.10 |
938.40 |
▼ 17.74 |
| 2007.12.07 |
956.14 |
▲ 2.88 |
| 2007.12.06 |
953.26 |
▲ 9.1 |
| 2007.12.05 |
944.16 |
▲ 16.6 |
| 2007.12.04 |
927.56 |
▲ 0.06 | |
| 날짜 |
기준가격 |
전일대비 |
| 2007.12.03 |
927.50 |
▲ 16.71 |
| 2007.11.30 |
910.79 |
▲ 16.59 |
| 2007.11.29 |
894.20 |
▼ 18.99 |
| 2007.11.28 |
913.19 |
▲ 13.87 |
| 2007.11.27 |
899.32 |
▲ 53.41 |
| 2007.11.26 |
845.91 |
▼ 22.09 |
| 2007.11.23 |
868.00 |
▼ 12.17 |
| 2007.11.22 |
880.17 |
▼ 28.54 |
| 2007.11.21 |
908.71 |
▼ 15.26 |
| 2007.11.20 |
923.97 |
▼ 22.49 | |
| 날짜 |
기준가격 |
전일대비 |
| 2007.11.19 |
946.46 |
▼ 1.94 |
| 2007.11.16 |
948.40 |
▼ 28.67 |
| 2007.11.15 |
977.07 |
▲ 9.64 |
| 2007.11.14 |
967.43 |
▼ 2.86 |
| 2007.11.13 |
970.29 |
▼ 46.54 |
| 2007.11.12 |
1,016.83 |
▼ 1.68 |
| 2007.11.09 |
1,018.51 |
▼ 28.85 |
| 2007.11.08 |
1,047.36 |
▼ 8.59 |
| 2007.11.07 |
1,055.95 |
▲ 27.32 |
| 2007.11.06 |
1,028.63 |
▲ 4.85 | |
| 날짜 |
기준가격 |
전일대비 |
| 2007.11.05 |
1,023.78 |
▼ 18.13 |
| 2007.11.02 |
1,041.91 |
▲ 10.94 |
| 2007.11.01 |
1,030.97 |
▲ 6.58 |
| 2007.10.31 |
1,024.39 |
▼ 13.33 |
| 2007.10.30 |
1,037.72 |
▲ 14.0 |
| 2007.10.29 |
1,023.72 |
▲ 22.66 |
| 2007.10.26 |
1,001.06 |
▲ 34.22 |
| 2007.10.25 |
966.84 |
▼ 7.54 |
| 2007.10.24 |
974.38 |
▲ 38.2 |
| 2007.10.23 |
936.18 |
▼ 38.27 | |
| 날짜 |
기준가격 |
전일대비 |
| 2007.10.22 |
974.45 |
▼ 25.55 |
| 2007.10.19 |
1,000.00 |
▼ 674.15 |
| 2007.10.18 |
1,674.15 |
▼ 9.4 |
| 2007.10.17 |
1,683.55 |
▼ 8.26 |
| 2007.10.16 |
1,691.81 |
▲ 21.3 |
| 2007.10.15 |
1,670.51 |
▼ 20.8 |
| 2007.10.12 |
1,691.31 |
▲ 26.59 |
| 2007.10.11 |
1,664.72 |
▲ 20.33 |
| 2007.10.10 |
1,644.39 |
▲ 1.7 |
| 2007.10.09 |
1,642.69 |
▲ 25.22 | |
| 날짜 |
기준가격 |
전일대비 |
| 2007.10.08 |
1,617.47 |
▲ 0.21 |
| 2007.10.05 |
1,617.26 |
▼ 1.28 |
| 2007.10.04 |
1,618.54 |
▲ 50.41 |
| 2007.10.02 |
1,568.13 |
▲ 16.41 |
| 2007.10.01 |
1,551.72 |
▼ 5.43 |
| 2007.09.28 |
1,557.15 |
▲ 9.12 |
| 2007.09.27 |
1,548.03 |
▲ 18.49 |
| 2007.09.21 |
1,529.54 |
▲ 15.77 |
| 2007.09.20 |
1,513.77 |
▲ 49.09 |
| 2007.09.19 |
1,464.68 |
▼ 25.31 | |
| 날짜 |
기준가격 |
전일대비 |
| 2007.09.18 |
1,489.99 |
▲ 0.91 |
| 2007.09.17 |
1,489.08 |
▲ 22.16 |
| 2007.09.14 |
1,466.92 |
▲ 29.45 |
| 2007.09.13 |
1,437.47 |
▼ 25.0 |
| 2007.09.12 |
1,462.47 |
▲ 8.32 |
| 2007.09.11 |
1,454.15 |
▼ 40.94 |
| 2007.09.10 |
1,495.09 |
▼ 2.36 |
| 2007.09.07 |
1,497.45 |
▲ 19.59 |
| 2007.09.06 |
1,477.86 |
▼ 0.19 |
| 2007.09.05 |
1,478.05 |
▼ 2.91 | |
| 날짜 |
기준가격 |
전일대비 |
| 2007.09.04 |
1,480.96 |
▲ 9.27 |
| 2007.09.03 |
1,471.69 |
▲ 20.22 |
| 2007.08.31 |
1,451.47 |
▲ 8.62 |
| 2007.08.30 |
1,442.85 |
▲ 3.48 |
| 2007.08.29 |
1,439.37 |
▲ 22.99 |
| 2007.08.28 |
1,416.38 |
▲ 8.13 |
| 2007.08.27 |
1,408.25 |
▼ 7.38 |
| 2007.08.24 |
1,415.63 |
▲ 31.4 |
| 2007.08.23 |
1,384.23 |
▲ 15.82 |
| 2007.08.22 |
1,368.41 |
▲ 4.31 | |
| 날짜 |
기준가격 |
전일대비 |
| 2007.08.21 |
1,364.10 |
▲ 69.16 |
| 2007.08.20 |
1,294.94 |
▼ 45.88 |
| 2007.08.17 |
1,340.82 |
▼ 89.12 |
| 2007.08.16 |
1,429.94 |
▼ 26.98 |
| 2007.08.14 |
1,456.92 |
▲ 9.19 |
| 2007.08.13 |
1,447.73 |
▼ 57.71 |
| 2007.08.10 |
1,505.44 |
▲ 0.83 |
| 2007.08.09 |
1,504.61 |
▲ 29.89 |
| 2007.08.08 |
1,474.72 |
▲ 2.45 |
| 2007.08.07 |
1,472.27 |
▼ 18.53 | |
| 날짜 |
기준가격 |
전일대비 |
| 2007.08.06 |
1,490.80 |
▲ 18.63 |
| 2007.08.03 |
1,472.17 |
▲ 2.96 |
| 2007.08.02 |
1,469.21 |
▼ 46.58 |
| 2007.08.01 |
1,515.79 |
▲ 32.11 |
| 2007.07.31 |
1,483.68 |
▲ 16.86 |
| 2007.07.30 |
1,466.82 |
▼ 49.94 |
| 2007.07.27 |
1,516.76 |
▼ 31.14 |
| 2007.07.26 |
1,547.90 |
▲ 19.97 |
| 2007.07.25 |
1,527.93 |
▼ 6.21 |
| 2007.07.24 |
1,534.14 |
▼ 1.06 | |
| 날짜 |
기준가격 |
전일대비 |
| 2007.07.23 |
1,535.20 |
▲ 33.69 |
| 2007.07.20 |
1,501.51 |
▲ 3.45 |
| 2007.07.19 |
1,498.06 |
▼ 14.37 |
| 2007.07.18 |
1,512.43 |
▼ 11.14 |
| 2007.07.16 |
1,523.57 |
▲ 33.69 |
| 2007.07.13 |
1,489.88 |
▲ 12.53 |
| 2007.07.12 |
1,477.35 |
▲ 2.71 |
| 2007.07.11 |
1,474.64 |
▲ 8.43 |
| 2007.07.10 |
1,466.21 |
▲ 9.07 |
| 2007.07.09 |
1,457.14 |
▲ 2.04 | |
| 날짜 |
기준가격 |
전일대비 |
| 2007.07.06 |
1,455.10 |
▲ 6.25 |
| 2007.07.05 |
1,448.85 |
▲ 29.91 |
| 2007.07.04 |
1,418.94 |
▲ 30.99 |
| 2007.07.03 |
1,387.95 |
▲ 19.95 |
| 2007.07.02 |
1,368.00 |
▼ 3.89 |
| 2007.06.29 |
1,371.89 |
▲ 24.29 |
| 2007.06.28 |
1,347.60 |
▼ 7.81 |
| 2007.06.27 |
1,355.41 |
▼ 10.53 |
| 2007.06.26 |
1,365.94 |
▼ 15.92 |
| 2007.06.25 |
1,381.86 |
▼ 16.69 | |
| 날짜 |
기준가격 |
전일대비 |
| 2007.06.22 |
1,398.55 |
▲ 9.33 |
| 2007.06.21 |
1,389.22 |
▼ 26.66 |
| 2007.06.20 |
1,415.88 |
▲ 3.86 |
| 2007.06.19 |
1,412.02 |
▲ 25.72 |
| 2007.06.18 |
1,386.30 |
▲ 9.9 |
| 2007.06.15 |
1,376.40 |
▲ 46.08 |
| 2007.06.14 |
1,330.32 |
▼ 3.69 |
| 2007.06.13 |
1,334.01 |
▲ 12.39 |
| 2007.06.12 |
1,321.62 |
▼ 25.04 |
| 2007.06.11 |
1,346.66 |
▼ 20.44 | |
| 날짜 |
기준가격 |
전일대비 |
| 2007.06.08 |
1,367.10 |
▲ 17.1 |
| 2007.06.07 |
1,350.00 |
▲ 3.22 |
| 2007.06.05 |
1,346.78 |
▲ 12.28 |
| 2007.06.04 |
1,334.50 |
▲ 2.45 |
| 2007.06.01 |
1,332.05 |
▲ 39.09 |
| 2007.05.31 |
1,292.96 |
▲ 5.84 |
| 2007.05.30 |
1,287.12 |
▲ 7.48 |
| 2007.05.29 |
1,279.64 |
▲ 12.9 |
| 2007.05.28 |
1,266.74 |
▲ 4.09 |
| 2007.05.25 |
1,262.65 |
▲ 6.64 | |
| 날짜 |
기준가격 |
전일대비 |
| 2007.05.23 |
1,256.01 |
▲ 8.5 |
| 2007.05.22 |
1,247.51 |
▲ 16.78 |
| 2007.05.21 |
1,230.73 |
▼ 2.08 |
| 2007.05.18 |
1,232.81 |
▲ 23.29 |
| 2007.05.17 |
1,209.52 |
▲ 8.24 |
| 2007.05.16 |
1,201.28 |
▼ 27.24 |
| 2007.05.15 |
1,228.52 |
▼ 9.56 |
| 2007.05.14 |
1,238.08 |
▲ 5.11 |
| 2007.05.11 |
1,232.97 |
▲ 11.13 |
| 2007.05.10 |
1,221.84 |
▲ 10.37 | |
| 날짜 |
기준가격 |
전일대비 |
| 2007.05.09 |
1,211.47 |
▲ 1.51 |
| 2007.05.08 |
1,209.96 |
▲ 17.48 |
| 2007.05.07 |
1,192.48 |
▲ 12.07 |
| 2007.05.04 |
1,180.41 |
▲ 5.36 |
| 2007.05.03 |
1,175.05 |
▲ 5.23 |
| 2007.05.02 |
1,169.82 |
▲ 7.66 |
| 2007.04.30 |
1,162.16 |
▼ 10.94 |
| 2007.04.27 |
1,173.10 |
▲ 0.14 |
| 2007.04.26 |
1,172.96 |
▼ 12.26 |
| 2007.04.25 |
1,185.22 |
▲ 22.3 | |
| 날짜 |
기준가격 |
전일대비 |
| 2007.04.24 |
1,162.92 |
▲ 14.83 |
| 2007.04.23 |
1,148.09 |
▲ 27.93 |
| 2007.04.20 |
1,120.16 |
▼ 14.52 |
| 2007.04.19 |
1,134.68 |
▲ 6.14 |
| 2007.04.18 |
1,128.54 |
▼ 9.17 |
| 2007.04.17 |
1,137.71 |
▲ 13.14 |
| 2007.04.16 |
1,124.57 |
▲ 0.96 |
| 2007.04.13 |
1,123.61 |
▲ 8.92 |
| 2007.04.12 |
1,114.69 |
▲ 0.88 |
| 2007.04.11 |
1,113.81 |
▼ 4.75 | |
| 날짜 |
기준가격 |
전일대비 |
| 2007.04.10 |
1,118.56 |
▲ 21.47 |
| 2007.04.09 |
1,097.09 |
▲ 6.32 |
| 2007.04.06 |
1,090.77 |
▲ 1.34 |
| 2007.04.05 |
1,089.43 |
▲ 16.27 |
| 2007.04.04 |
1,073.16 |
▲ 6.15 |
| 2007.04.03 |
1,067.01 |
▲ 6.68 |
| 2007.04.02 |
1,060.33 |
▼ 3.51 |
| 2007.03.30 |
1,063.84 |
▲ 14.38 |
| 2007.03.29 |
1,049.46 |
▼ 7.0 |
| 2007.03.28 |
1,056.46 |
▲ 2.25 | |
| 날짜 |
기준가격 |
전일대비 |
| 2007.03.27 |
1,054.21 |
▲ 3.35 |
| 2007.03.26 |
1,050.86 |
▼ 2.1 |
| 2007.03.23 |
1,052.96 |
▲ 6.79 |
| 2007.03.22 |
1,046.17 |
▼ 0.29 |
| 2007.03.21 |
1,046.46 |
▲ 0.84 |
| 2007.03.20 |
1,045.62 |
▲ 10.56 |
| 2007.03.19 |
1,035.06 |
▲ 0.29 |
| 2007.03.16 |
1,034.77 |
▲ 14.14 |
| 2007.03.15 |
1,020.63 |
▼ 23.02 |
| 2007.03.14 |
1,043.65 |
▼ 1.86 | |
| 날짜 |
기준가격 |
전일대비 |
| 2007.03.13 |
1,045.51 |
▲ 11.88 |
| 2007.03.12 |
1,033.63 |
▲ 1.6 |
| 2007.03.09 |
1,032.03 |
▲ 11.06 |
| 2007.03.08 |
1,020.97 |
▲ 9.21 |
| 2007.03.07 |
1,011.76 |
▲ 17.35 |
| 2007.03.06 |
994.41 |
▼ 27.38 |
| 2007.03.05 |
1,021.79 |
▼ 2.21 |
| 2007.03.02 |
1,024.00 |
▼ 25.94 |
| 2007.02.28 |
1,049.94 |
▼ 10.13 |
| 2007.02.27 |
1,060.07 |
▲ 0.51 | |
| 날짜 |
기준가격 |
전일대비 |
| 2007.02.26 |
1,059.56 |
▲ 2.63 |
| 2007.02.23 |
1,056.93 |
▲ 8.16 |
| 2007.02.22 |
1,048.77 |
▼ 3.33 |
| 2007.02.21 |
1,052.10 |
▲ 0.77 |
| 2007.02.20 |
1,051.33 |
▼ 0.68 |
| 2007.02.16 |
1,052.01 |
▲ 5.11 |
| 2007.02.15 |
1,046.90 |
▲ 15.48 |
| 2007.02.14 |
1,031.42 |
▲ 4.79 |
| 2007.02.13 |
1,026.63 |
▼ 7.58 |
| 2007.02.12 |
1,034.21 |
▲ 3.87 | |
| 날짜 |
기준가격 |
전일대비 |
| 2007.02.09 |
1,030.34 |
▼ 0.64 |
| 2007.02.08 |
1,030.98 |
▼ 1.6 |
| 2007.02.07 |
1,032.58 |
▲ 5.55 |
| 2007.02.06 |
1,027.03 |
▲ 3.2 |
| 2007.02.05 |
1,023.83 |
▲ 23.42 |
| 2007.02.02 |
1,000.41 |
▲ 17.08 |
| 2007.02.01 |
983.33 |
▼ 8.75 |
| 2007.01.31 |
992.08 |
▲ 4.87 |
| 2007.01.30 |
987.21 |
▼ 5.58 |
| 2007.01.29 |
992.79 |
▼ 7.38 | |
| 날짜 |
기준가격 |
전일대비 |
| 2007.01.26 |
1,000.17 |
▼ 1.99 |
| 2007.01.25 |
1,002.16 |
▲ 14.11 |
| 2007.01.24 |
988.05 |
▲ 0.85 |
| 2007.01.23 |
987.20 |
▲ 1.67 |
| 2007.01.22 |
985.53 |
▼ 17.84 |
| 2007.01.19 |
1,003.37 |
▲ 0.64 |
| 2007.01.18 |
1,002.73 |
▼ 7.47 |
| 2007.01.17 |
1,010.20 |
▼ 1.76 |
| 2007.01.16 |
1,011.96 |
▲ 3.12 |
| 2007.01.15 |
1,008.84 |
▲ 12.84 | |
| 날짜 |
기준가격 |
전일대비 |
| 2007.01.12 |
996.00 |
▲ 8.13 |
| 2007.01.11 |
987.87 |
▼ 11.0 |
| 2007.01.10 |
998.87 |
▲ 2.19 |
| 2007.01.09 |
996.68 |
▼ 9.93 |
| 2007.01.08 |
1,006.61 |
▼ 4.72 |
| 2007.01.05 |
1,011.33 |
▼ 7.47 |
| 2007.01.04 |
1,018.80 |
▼ 20.93 |
| 2007.01.03 |
1,039.73 |
▼ 1.44 |
| 2007.01.02 |
1,041.17 |
▼ 0.2 |
| 2006.12.29 |
1,041.37 |
▲ 6.62 | |
| 날짜 |
기준가격 |
전일대비 |
| 2006.12.28 |
1,034.75 |
▲ 11.74 |
| 2006.12.27 |
1,023.01 |
▼ 7.74 |
| 2006.12.26 |
1,030.75 |
▲ 1.38 |
| 2006.12.22 |
1,029.37 |
▼ 5.42 |
| 2006.12.21 |
1,034.79 |
▲ 8.14 |
| 2006.12.20 |
1,026.65 |
▼ 6.15 |
| 2006.12.19 |
1,032.80 |
▲ 7.65 |
| 2006.12.18 |
1,025.15 |
▲ 0.48 |
| 2006.12.15 |
1,024.67 |
▲ 21.49 |
| 2006.12.14 |
1,003.18 |
▲ 7.72 | |
| 날짜 |
기준가격 |
전일대비 |
| 2006.12.13 |
995.46 |
▼ 9.92 |
| 2006.12.12 |
1,005.38 |
▼ 4.06 |
| 2006.12.11 |
1,009.44 |
▼ 14.06 |
| 2006.12.08 |
1,023.50 |
▼ 1.64 |
| 2006.12.07 |
1,025.14 |
▼ 5.47 |
| 2006.12.06 |
1,030.61 |
▼ 1.5 |
| 2006.12.05 |
1,032.11 |
▼ 9.12 |
| 2006.12.04 |
1,041.23 |
▼ 1.5 |
| 2006.12.01 |
1,042.73 |
▲ 5.88 |
| 2006.11.30 |
1,036.85 |
▲ 10.03 | |
| 날짜 |
기준가격 |
전일대비 |
| 2006.11.29 |
1,026.82 |
▼ 7.5 |
| 2006.11.28 |
1,034.32 |
▲ 2.22 |
| 2006.11.27 |
1,032.10 |
▲ 0.61 |
| 2006.11.24 |
1,031.49 |
▲ 0.17 |
| 2006.11.23 |
1,031.32 |
▲ 12.37 |
| 2006.11.22 |
1,018.95 |
▲ 1.83 |
| 2006.11.21 |
1,017.12 |
▼ 7.38 |
| 2006.11.20 |
1,024.50 |
▲ 2.11 |
| 2006.11.17 |
1,022.39 |
▲ 0.85 |
| 2006.11.16 |
1,021.54 |
▲ 3.17 | |
| 날짜 |
기준가격 |
전일대비 |
| 2006.11.15 |
1,018.37 |
▲ 5.66 |
| 2006.11.14 |
1,012.71 |
▲ 0.63 |
| 2006.11.13 |
1,012.08 |
▼ 3.69 |
| 2006.11.10 |
1,015.77 |
▲ 16.44 |
| 2006.11.09 |
999.33 |
▼ 9.88 |
| 2006.11.08 |
1,009.21 |
▲ 2.59 |
| 2006.11.07 |
1,006.62 |
▼ 2.43 |
| 2006.11.06 |
1,009.05 |
▼ 0.69 |
| 2006.11.03 |
1,009.74 |
▲ 7.07 |
| 2006.11.02 |
1,002.67 |
▲ 7.29 | |
| 날짜 |
기준가격 |
전일대비 |
| 2006.11.01 |
995.38 |
▲ 7.75 |
| 2006.10.31 |
987.63 |
▼ 10.38 |
| 2006.10.30 |
998.01 |
▼ 4.44 |
| 2006.10.27 |
1,002.45 |
▲ 1.44 |
| 2006.10.26 |
1,001.01 |
▲ 3.21 |
| 2006.10.25 |
997.80 |
▼ 2.55 | |
| 날짜 |
기준가격 |
전일대비 |
| 2006.10.24 |
1,000.35 |
▲ 0.53 |
| 2006.10.23 |
999.82 |
▲ 1.41 |
| 2006.10.20 |
998.41 |
▼ 1.59 |
| 2006.10.19 |
1,000.00 |
0.0 |
| 2006.10.18 |
1,000.00 |
▲ 1000.0 | |
출처-
국민은행 금융섹션
출처- 국민은행 금융섹션