일자 종가 전일 고가 저가 변동폭
(현재가) 대비
2008-01-02 936.9 1 937.5 932 5.5
2008-01-03 936.6 -0.3 941.2 936.5 4.7
2008-01-04 938.5 1.9 938.5 935.5 3
2008-01-07 940.5 2 943.5 939.5 4
2008-01-08 939.3 -1.2 943.5 937.7 5.8
2008-01-09 937.4 -1.9 942 937.2 4.8
2008-01-10 937.6 0.2 938 933.8 4.2
2008-01-11 937.6 0 939 933.8 5.2
2008-01-14 937.4 -0.2 939 935.7 3.3
2008-01-15 935.7 -1.7 936.7 933.8 2.9
2008-01-16 940.1 4.4 940.5 936.1 4.4
2008-01-17 945.6 5.5 948.1 942.4 5.7
2008-01-18 942.8 -2.8 950.2 942.5 7.7
2008-01-21 948.5 5.7 948.8 944.5 4.3
2008-01-22 954 5.5 955.8 952.4 3.4
2008-01-23 952.8 -1.2 954.7 946.2 8.5
2008-01-24 949.4 -3.4 951 948.3 2.7
2008-01-25 946.5 -2.9 948.7 944.8 3.9
2008-01-28 949.8 3.3 949.8 947 2.8
2008-01-29 944.2 -5.6 947.7 944.2 3.5
2008-01-30 944.7 0.5 945 942 3
2008-01-31 943.9 -0.8 948 942.6 5.4
2008-02-01 944.2 0.3 944.8 942 2.8
2008-02-04 942.8 -1.4 943.2 940 3.2
2008-02-05 941.7 -1.1 942.8 941 1.8
2008-02-11 945.3 3.6 946.4 944.8 1.6
2008-02-12 945.4 0.1 946.3 944.2 2.1
2008-02-13 945.9 0.5 946 942.8 3.2
2008-02-14 945.3 -0.6 945.9 943.3 2.6
2008-02-15 945.1 -0.2 947.4 944.9 2.5
2008-02-18 945.3 0.2 945.7 944.7 1
2008-02-19 943.9 -1.4 944.9 943.5 1.4
2008-02-20 946.8 2.9 946 944 2
2008-02-21 948.4 1.6 948.5 945.9 2.6
2008-02-22 948.5 0.1 949.8 947.7 2.1
2008-02-25 947.2 -1.3 948.5 946.7 1.8
2008-02-26 947.3 0.1 947.5 946.1 1.4
2008-02-27 941 -6.3 945.8 941 4.8
2008-02-28 936.5 -4.5 939.2 935.9 3.3
2008-02-29 939 2.5 939.5 935.5 4
2008-03-03 946.9 7.9 946.9 943 3.9
2008-03-04 947.2 0.3 947.9 945.4 2.5
2008-03-05 948.2 1 948.5 946 2.5
2008-03-06 949.6 1.4 950.2 948.4 1.8
2008-03-07 957.5 7.9 958.4 955.9 2.5
2008-03-10 965.3 7.8 966 956.7 9.3
2008-03-11 970 4.7 980.6 968 12.6
2008-03-12 971.3 1.3 973.3 961 12.3
2008-03-13 982.4 11.1 983.8 975 8.8
2008-03-14 997.3 14.9 998.5 978.8 19.7
2008-03-17 1029.2 31.9 1032 997.5 34.5
2008-03-18 1014 -15.2 1030.5 1009 21.5
2008-03-19 1009.1 -4.9 1018.5 1000.6 17.9
2008-03-20 1010 0.9 1018 1008.7 9.3
2008-03-21 1003.1 -6.9 1008 1001.7 6.3
2008-03-24 997.2 -5.9 1003.5 996.8 6.7
2008-03-25 976.3 -20.9 994.2 976.2 18
2008-03-26 986.8 10.5 989.2 977.8 11.4
2008-03-27 987.8 1 996.9 985.6 11.3
2008-03-28 993 5.2 995.5 988.8 6.7
2008-03-31 990.4 -2.6 993.5 988.8 4.7
2008-04-01 983.8 -6.6 992 980.5 11.5
2008-04-02 974.7 -9.1 980 974 6
2008-04-03 975.6 0.9 978.2 971.6 6.6
2008-04-04 973.8 -1.8 980 971.3 8.7
2008-04-07 974.9 1.1 977 973.3 3.7
2008-04-08 976.1 1.2 976.6 973.4 3.2
2008-04-10 976.3 0.2 981.2 974.8 6.4
2008-04-11 975.7 -0.6 976.6 972.6 4
2008-04-14 979.7 4 979.7 977.2 2.5
2008-04-15 986.9 7.2 987.3 981.7 5.6
2008-04-16 989.5 2.6 995.5 988.2 7.3
2008-04-17 992 2.5 992 985 7
2008-04-18 1000.7 8.7 1003.4 997.3 6.1
2008-04-21 991.5 -9.2 998.5 989.8 8.7
2008-04-22 997.2 4 998 992.3 5.7
2008-04-23 991 -6.2 1002 991 11
2008-04-24 996.5 5.5 996.9 988.3 8.6
2008-04-25 996 1.8 997.8 990 7.8
2008-04-28 996.6 0.6 998.2 994.8 3.4
2008-04-29 1001 4.4 1001.7 998 3.7
2008-04-30 1002.6 1.6 1004.2 1001.3 2.9
2008-05-02 1009.6 7 1014 1000.6 13.4
2008-05-06 1014.5 4.9 1017.3 1007.2 10.1
2008-05-07 1026.1 11.6 1026.5 1015 11.5
2008-05-08 1049.6 23.5 1050 1034.5 15.5
2008-05-09 1044.7 -4.9 1052.8 1040 12.8
2008-05-13 1042.5 -2.2 1047.8 1037.6 10.2
2008-05-14 1047.2 4.7 1051.2 1044 7.2
2008-05-15 1045.1 -2.1 1052 1044.9 7.1
2008-05-16 1041 -4.1 1045.6 1039.4 6.2
2008-05-19 1043.2 2.2 1043.9 1035.4 8.5
2008-05-20 1045 1.8 1046 1039.5 6.5
2008-05-21 1042.2 -2.8 1057.3 1040 17.3
2008-05-22 1044.1 1.9 1045 1040 5
2008-05-23 1047.6 3.5 1047.8 1040 7.8
2008-05-26 1048.5 0.9 1050 1046 4
2008-05-27 1037.7 -10.8 1051.8 1036.1 15.7
2008-05-28 1037 -0.7 1042.4 1033 9.4
2008-05-29 1030.3 -6.7 1037 1027.1 9.9
2008-05-30 1030.1 -0.2 1030.3 1024.3 6
2008-06-02 1022.6 -7.5 1029.5 1022 7.5
2008-06-03 1016.9 -5.7 1024.9 1012.4 12.5
2008-06-04 1017.3 0.4 1019.9 1010.4 9.5
2008-06-05 1023.5 6.2 1024.1 1020 4.1
2008-06-09 1031.8 8.3 1033 1026.5 6.5
2008-06-10 1025 -6.8 1032.7 1021.5 11.2
2008-06-11 1030 5 1030.2 1024.4 5.8
2008-06-12 1034 4 1034 1025 9
2008-06-13 1041 7 1041 1030.8 10.2
2008-06-16 1038.3 -2.7 1044 1035 9
2008-06-17 1023.2 -15.1 1040 1021.4 18.6
2008-06-18 1029.1 5.9 1029.2 1018.5 10.7
2008-06-19 1026 -3.1 1029.3 1024 5.3
2008-06-20 1028 2 1028.8 1022.7 6.1
2008-06-23 1039 11 1039.2 1030.3 8.9
2008-06-24 1033.5 -5.5 1039 1026.6 12.4
2008-06-25 1038 4.5 1038.3 1031.8 6.5
2008-06-26 1036.6 -1.4 1037 1033.8 3.2
2008-06-27 1041.5 4.9 1049 1036.5 12.5
2008-06-30 1046 4.5 1046.4 1040.8 5.6
2008-07-01 1047 1 1047.3 1044 3.3
2008-07-02 1035 -12 1057 1035 22
2008-07-03 1045 10 1045 1030.5 14.5
2008-07-04 1050.4 5.4 1050.5 1040.4 10.1
2008-07-07 1042.9 -7.5 1043.5 1036.5 7
2008-07-08 1032.7 -10.2 1039.5 1026 13.5
2008-07-09 1004.9 -27.8 1029.5 996 33.5
2008-07-10 1002.9 -2 1003 995.6 7.4
2008-07-11 1002.3 -0.6 1004.5 999 5.5
2008-07-14 1004.6 2.3 1006.5 1001.1 5.4
2008-07-15 1008.2 3.6 1008.3 1005 3.3
2008-07-16 1009.3 1.1 1009.4 1005.5 3.9
2008-07-17 1012.8 3.5 1013 1007 6
2008-07-18 1013.8 1 1016.1 1009 7.1
2008-07-21 1018 4.2 1018.4 1013.9 4.5
2008-07-22 1017.6 -0.4 1019.5 1015.5 4
2008-07-23 1013.8 -3.8 1014.5 1012 2.5
2008-07-24 1007.1 -6.7 1010.3 1007 3.3
2008-07-25 1009.2 2.1 1009.3 1007 2.3
2008-07-28 1006 -3.2 1006.9 1005.1 1.8
2008-07-29 1008.8 2.8 1011.5 1007.5 4
2008-07-30 1013.5 4.7 1013.7 1006.1 7.6
2008-07-31 1012.1 -1.4 1017 1008.5 8.5
2008-08-01 1014.6 2.5 1014.8 1012.6 2.2
2008-08-04 1017.4 2.8 1018.7 1014.6 4.1
2008-08-05 1017.9 3.3 1019 1015.8 3.2
2008-08-06 1015.9 -2 1017.2 1015.3 1.9
2008-08-07 1016.5 0.6 1017 1013.8 3.2
2008-08-08 1027.9 11.4 1028.4 1017.5 10.9
2008-08-11 1031.9 4 1037.5 1029 8.5
2008-08-12 1034.7 2.8 1034.9 1030 4.9
2008-08-13 1039.4 4.7 1039.4 1035 4.4
2008-08-14 1039.8 0.4 1039.9 1036.6 3.3
2008-08-18 1046.9 7.1 1047 1041.5 5.5
2008-08-19 1049.4 2.5 1049.5 1045.4 4.1
2008-08-20 1049.3 -0.1 1053.3 1046.5 6.8
2008-08-21 1054.9 5.6 1055 1048 7
2008-08-22 1062.5 7.6 1063 1048 15
2008-08-25 1078.9 16.4 1079.9 1064.1 15.8
2008-08-26 1089.4 10.5 1089.5 1079.5 10
2008-08-27 1084.1 -5.3 1092.5 1079 13.5
2008-08-28 1081.8 -2.3 1084 1078.5 5.5
2008-08-29 1089 7.2 1089.5 1081.6 7.9
2008-09-01 1116 27 1123.8 1092 31.8
2008-09-02 1134 18 1134.3 1109 25.3
2008-09-03 1148.5 14.5 1159 1131.5 27.5
2008-09-04 1129 -19.5 1146 1126 20
2008-09-05 1117.8 -11.2 1142.8 1109.9 32.9
2008-09-08 1081.4 -36.4 1120 1078.5 41.5
2008-09-09 1101.3 19.9 1110.1 1093.3 16.8
2008-09-10 1095.5 -5.8 1097 1082 15
2008-09-11 1109.5 14 1113.6 1089 24.6
2008-09-12 1109.1 -0.4 1115.7 1097 18.7
2008-09-16 1160 50.9 1166.2 1128 38.2
2008-09-17 1116 -44 1151 1115 36
2008-09-18 1153.3 37.3 1157 1133.5 23.5
2008-09-19 1139.7 -13.6 1146 1120 26
2008-09-22 1140.3 0.6 1145.4 1117 28.4
2008-09-23 1149 8.7 1157 1143 14
2008-09-24 1154.5 5.5 1159.8 1150.5 9.3
2008-09-25 1158.2 3.7 1167 1153.5 13.5
2008-09-26 1160.5 2.3 1165 1151 14
2008-09-29 1188.8 28.3 1200 1169 31
2008-09-30 1207 18.2 1230 1200 30
2008-10-01 1187 -20 1195.4 1187 8.4
2008-10-02 1223.5 36.5 1224 1191.5 32.5
2008-10-06 1269 45.5 1290 1228 62
2008-10-07 1328.1 59.1 1350 1320 30
2008-10-08 1395 66.9 1399 1330 69
2008-10-09 1379.5 -15.5 1485 1372 113
2008-10-10 1309 -70.5 1460 1225 235
2008-10-13 1238 -71 1280 1226 54
2008-10-14 1208 -30 1215 1180 35
2008-10-15 1239.5 31.5 1256.5 1193 63.5
2008-10-16 1373 133.5 1375 1296 79
2008-10-17 1334 -39 1370 1308 62
2008-10-20 1315 -19 1330 1230 100
2008-10-21 1320.1 -13.9 1336 1300 36
2008-10-22 1363 42.9 1400 1347 53
2008-10-23 1408.8 45.8 1436 1399 37
2008-10-24 1424 15.2 1465 1390 75
2008-10-27 1442.5 18.5 1450 1380 70
2008-10-28 1467.8 25.3 1495 1458 37
2008-10-29 1427 -40.8 1440 1396 44
2008-10-30 1250 -177 1365 1249 116
2008-10-31 1291 41 1299 1262 37
2008-11-03 1262 -29 1313 1257 56
2008-11-04 1288 26 1300 1260 40
2008-11-05 1266 4 1275.5 1250 25.5
2008-11-06 1330.8 64.8 1333 1295 38
2008-11-07 1328.8 -2 1369 1296 73
2008-11-10 1326.3 -2.5 1335.5 1307 28.5
2008-11-11 1329.9 3.6 1360 1318 42
2008-11-12 1359.5 29.6 1361 1337.5 23.5
2008-11-13 1391.5 32 1405 1383 22
2008-11-14 1399.2 7.7 1400 1365 35
2008-11-17 1409 9.8 1429 1395 34
2008-11-18 1448 39 1450 1413 37
2008-11-19 1446.5 -1.5 1454.5 1438 16.5
2008-11-20 1497 50.5 1517 1475 42
2008-11-21 1495 -2 1525 1488.2 36.8
2008-11-24 1513 18 1517 1478 39
2008-11-25 1502.3 -10.7 1503 1470 33
2008-11-26 1478.1 -24.2 1511.5 1459 52.5
2008-11-27 1476 -2.1 1494 1465 29
2008-11-28 1469 -7 1481 1451 30
2008-12-01 1440 -29 1478 1431 47
2008-12-02 1464.5 24.5 1483 1448 35
2008-12-03 1469 4.5 1471 1445 26
2008-12-04 1477 8 1482.4 1456 26.4
2008-12-05 1475.5 -1.5 1492.5 1469 23.5
2008-12-08 1448.3 -27.2 1472 1441.9 30.1
2008-12-09 1447 -1.3 1452 1436 16
2008-12-10 1393.8 -53.2 1445 1387 58
2008-12-11 1358.5 -35.3 1374 1330 44
2008-12-12 1372.5 14 1377 1340 37
2008-12-15 1367 -5.5 1366 1330 36
2008-12-16 1349.6 -17.4 1373 1349.5 23.5
2008-12-17 1325 -24.6 1335 1310 25
2008-12-18 1292 -33 1310 1281 29