GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

MOEX : ( INDEXCF:IND )

4,288 ▲ 11 (0.26%)

2021-10-20
최근 1년 일별 시세 (2021-10-20 종가기준)
날짜 종가 전일대비 변동률
21-10-20 4,288 ▲11 ▲0.26%
21-10-19 4,276 ▲28 ▲0.66%
21-10-18 4,248 ▼-13 ▼-0.31%
21-10-15 4,262 ▲3 ▲0.07%
21-10-14 4,259 ▲15 ▲0.35%
21-10-13 4,244 ▼-20 ▼-0.47%
21-10-12 4,264 ▼-16 ▼-0.37%
21-10-11 4,280 ▲42 ▲0.99%
21-10-08 4,238 ▲10 ▲0.24%
21-10-07 4,228 ▲56 ▲1.34%
21-10-06 4,172 ▼-52 ▼-1.23%
21-10-05 4,224 ▲111 ▲2.7%
21-10-04 4,113 ▲26 ▲0.64%
21-10-01 4,087 ▼-17 ▼-0.41%
21-09-30 4,104 ▲45 ▲1.11%
21-09-29 4,058 ▼-7 ▼-0.17%
21-09-28 4,065 ▼-16 ▼-0.39%
21-09-27 4,081 ▲43 ▲1.06%
21-09-24 4,038 ▼-14 ▼-0.35%
21-09-23 4,052 ▲21 ▲0.52%
21-09-22 4,031 ▲61 ▲1.54%
21-09-21 3,970 ▲1 ▲0.03%
21-09-20 3,970 ▼-66 ▼-1.64%
21-09-17 4,035 ▼-10 ▼-0.25%
21-09-16 4,045 ▼-20 ▼-0.49%
21-09-15 4,066 ▲10 ▲0.25%
21-09-14 4,056 ▲15 ▲0.37%
21-09-13 4,041 ▲39 ▲0.97%
21-09-10 4,003 ▲9 ▲0.23%
21-09-09 3,994 ▼-24 ▼-0.6%
21-09-08 4,017 ▲7 ▲0.17%
21-09-07 4,010 ▼-18 ▼-0.45%
21-09-06 4,028 ▲27 ▲0.67%
21-09-03 4,002 ▲11 ▲0.28%
21-09-02 3,991 ▲20 ▲0.5%
21-09-01 3,971 ▲52 ▲1.33%
21-08-31 3,919 ▼-10 ▼-0.25%
21-08-30 3,929 ▲41 ▲1.05%
21-08-27 3,887 ▲36 ▲0.93%
21-08-26 3,852 ▼-35 ▼-0.9%
21-08-25 3,887 ▼-2 ▼-0.05%
21-08-24 3,889 ▲6 ▲0.15%
21-08-23 3,883 ▲50 ▲1.3%
21-08-20 3,833 ▼-21 ▼-0.54%
21-08-19 3,854 ▼-71 ▼-1.81%
21-08-18 3,925 ▼-18 ▼-0.46%
21-08-17 3,943 ▲48 ▲1.23%
21-08-16 3,895 ▲22 ▲0.57%
21-08-13 3,873 ▼-16 ▼-0.41%
21-08-12 3,889 ▲11 ▲0.28%
21-08-11 3,877 ▲15 ▲0.39%
21-08-10 3,862 ▲27 ▲0.7%
21-08-09 3,835 ▲30 ▲0.79%
21-08-06 3,805 ▼-28 ▼-0.73%
21-08-05 3,834 ▲23 ▲0.6%
21-08-04 3,811 ▲17 ▲0.45%
21-08-03 3,794 ▲6 ▲0.16%
21-08-02 3,788 ▲17 ▲0.45%
21-07-30 3,772 ▼-33 ▼-0.87%
21-07-29 3,804 ▲22 ▲0.58%
21-07-28 3,782 ▲49 ▲1.31%
21-07-27 3,733 ▼-17 ▼-0.45%
21-07-26 3,750 ▲16 ▲0.43%
21-07-23 3,735 ▼-20 ▼-0.53%
21-07-22 3,754 ▲31 ▲0.83%
21-07-21 3,723 ▲19 ▲0.51%
21-07-20 3,704 ▲11 ▲0.3%
21-07-19 3,693 ▼-77 ▼-2.04%
21-07-16 3,770 ▼-30 ▼-0.79%
21-07-15 3,800 ▼-33 ▼-0.86%
21-07-14 3,833 ▼-44 ▼-1.13%
21-07-13 3,877 ▲1 ▲0.03%
21-07-12 3,876 ▲20 ▲0.52%
21-07-09 3,855 ▼-6 ▼-0.16%
21-07-08 3,861 ▼-34 ▼-0.87%
21-07-07 3,895 ▲11 ▲0.28%
21-07-06 3,884 ▲2 ▲0.05%
21-07-05 3,883 ▲17 ▲0.44%
21-07-02 3,865 ▲7 ▲0.18%
21-07-01 3,858 ▲16 ▲0.42%
21-06-30 3,842 ▲51 ▲1.35%
21-06-29 3,791 ▼-35 ▼-0.91%
21-06-28 3,826 ▼-6 ▼-0.16%
21-06-25 3,832 ▲8 ▲0.21%
21-06-24 3,823 ▼-14 ▼-0.36%
21-06-23 3,837 ▲15 ▲0.39%
21-06-22 3,822 ▲8 ▲0.21%
21-06-21 3,813 ▲11 ▲0.29%
21-06-18 3,803 ▼-16 ▼-0.42%
21-06-17 3,819 ▼-11 ▼-0.29%
21-06-16 3,830 ▲7 ▲0.18%
21-06-15 3,822 ▼-38 ▼-0.98%
21-06-14 3,860 ▲19 ▲0.49%
21-06-11 3,842 ▲14 ▲0.37%
21-06-10 3,828 ▼-16 ▼-0.42%
21-06-09 3,843 ▲36 ▲0.95%
21-06-08 3,807 ▼-15 ▼-0.39%
21-06-07 3,822 ▲15 ▲0.39%
21-06-04 3,807 ▲2 ▲0.05%
21-06-03 3,805 ▼-12 ▼-0.31%
21-06-02 3,818 ▲53 ▲1.41%
21-06-01 3,765 ▲43 ▲1.16%
21-05-31 3,722 ▼-9 ▼-0.24%
21-05-28 3,731 ▼-8 ▼-0.21%
21-05-27 3,739 ▲28 ▲0.75%
21-05-26 3,711 ▲24 ▲0.65%
21-05-25 3,687 ▲24 ▲0.66%
21-05-24 3,663 ▲2 ▲0.05%
21-05-21 3,660 ▲24 ▲0.66%
21-05-20 3,636 ▲1 ▲0.03%
21-05-19 3,635 ▼-53 ▼-1.44%
21-05-18 3,688 ▲48 ▲1.32%
21-05-17 3,640 ▲2 ▲0.05%
21-05-14 3,638 -0 -0%
21-05-13 3,637 ▼-17 ▼-0.47%
21-05-12 3,654 ▲2 ▲0.05%
21-05-11 3,652 ▼-43 ▼-1.16%
21-05-10 3,695 ▲12 ▲0.33%
21-05-07 3,683 ▲24 ▲0.66%
21-05-06 3,658 ▲15 ▲0.41%
21-05-05 3,644 ▲66 ▲1.85%
21-05-04 3,577 ▲33 ▲0.93%
21-04-30 3,544 ▼-27 ▼-0.76%
21-04-29 3,571 ▼-7 ▼-0.2%
21-04-28 3,578 ▼-22 ▼-0.61%
21-04-27 3,601 ▼-10 ▼-0.28%
21-04-26 3,611 ▲14 ▲0.39%
21-04-23 3,597 ▼-3 ▼-0.08%
21-04-22 3,600 ▲39 ▲1.09%
21-04-21 3,562 ▲9 ▲0.25%
21-04-20 3,552 ▼-22 ▼-0.62%
21-04-19 3,574 ▼-24 ▼-0.67%
21-04-16 3,598 ▲30 ▲0.84%
21-04-15 3,569 ▼-8 ▼-0.22%
21-04-14 3,577 ▲51 ▲1.45%
21-04-13 3,526 ▲4 ▲0.11%
21-04-12 3,523 ▲37 ▲1.06%
21-04-09 3,486 ▼-22 ▼-0.63%
21-04-08 3,508 ▲7 ▲0.2%
21-04-07 3,500 ▲6 ▲0.17%
21-04-06 3,494 ▼-31 ▼-0.88%
21-04-05 3,525 ▼-33 ▼-0.93%
21-04-02 3,558 ▲31 ▲0.88%
21-04-01 3,528 ▼-14 ▼-0.4%
21-03-31 3,542 ▲16 ▲0.45%
21-03-30 3,525 ▼-4 ▼-0.11%
21-03-29 3,529 ▲40 ▲1.15%
21-03-26 3,490 ▲51 ▲1.48%
21-03-25 3,439 ▼-46 ▼-1.32%
21-03-24 3,485 ▲18 ▲0.52%
21-03-23 3,467 ▼-22 ▼-0.63%
21-03-22 3,489 ▲14 ▲0.4%
21-03-19 3,475 ▼-30 ▼-0.86%
21-03-18 3,505 ▼-3 ▼-0.09%
21-03-17 3,508 ▼-82 ▼-2.28%
21-03-16 3,590 ▲5 ▲0.14%
21-03-15 3,584 ▲45 ▲1.27%
21-03-12 3,540 ▲31 ▲0.88%
21-03-11 3,509 ▲45 ▲1.3%
21-03-10 3,463 ▼-16 ▼-0.46%
21-03-09 3,479 ▲65 ▲1.9%
21-03-05 3,414 ▲17 ▲0.5%
21-03-04 3,398 ▼-18 ▼-0.53%
21-03-03 3,416 ▲6 ▲0.18%
21-03-02 3,410 ▲24 ▲0.71%
21-03-01 3,386 ▲40 ▲1.2%
21-02-26 3,347 ▼-63 ▼-1.85%
21-02-25 3,410 ▲24 ▲0.71%
21-02-24 3,385 ▼-48 ▼-1.4%
21-02-22 3,434 ▼-12 ▼-0.35%
21-02-20 3,446 ▼-11 ▼-0.32%
21-02-19 3,458 ▲58 ▲1.71%
21-02-18 3,400 ▼-37 ▼-1.08%
21-02-17 3,437 ▼-58 ▼-1.66%
21-02-16 3,495 ▲13 ▲0.37%
21-02-15 3,482 ▲55 ▲1.6%
21-02-12 3,427 ▲13 ▲0.38%
21-02-11 3,414 ▲15 ▲0.44%
21-02-10 3,400 ▼-27 ▼-0.79%
21-02-09 3,427 ▼-19 ▼-0.55%
21-02-08 3,446 ▲53 ▲1.56%
21-02-05 3,393 ▲21 ▲0.62%
21-02-04 3,372 ▲29 ▲0.87%
21-02-03 3,343 ▼-17 ▼-0.51%
21-02-02 3,360 ▲69 ▲2.1%
21-02-01 3,291 ▲14 ▲0.43%
21-01-29 3,277 ▼-65 ▼-1.94%
21-01-28 3,342 ▼-2 ▼-0.06%
21-01-27 3,344 ▼-47 ▼-1.39%
21-01-26 3,391 ▼-7 ▼-0.21%
21-01-25 3,397 ▲15 ▲0.44%
21-01-22 3,383 ▼-40 ▼-1.17%
21-01-21 3,423 ▼-44 ▼-1.27%
21-01-20 3,467 ▲24 ▲0.7%
21-01-19 3,443 ▼-29 ▼-0.84%
21-01-18 3,472 ▲21 ▲0.61%
21-01-15 3,451 ▼-40 ▼-1.15%
21-01-14 3,491 ▲21 ▲0.61%
21-01-13 3,470 ▼-1 ▼-0.03%
21-01-12 3,472 ▼-11 ▼-0.32%
21-01-11 3,482 ▲28 ▲0.81%
21-01-08 3,455 ▲84 ▲2.49%
21-01-06 3,371 ▲12 ▲0.36%
21-01-05 3,359 ▲9 ▲0.27%
21-01-04 3,351 ▲61 ▲1.85%
20-12-30 3,289 ▲14 ▲0.43%
20-12-29 3,275 ▲16 ▲0.49%
20-12-28 3,259 ▲13 ▲0.4%
20-12-25 3,246 ▲9 ▲0.28%
20-12-24 3,237 ▼-15 ▼-0.46%
20-12-23 3,252 ▲16 ▲0.49%
20-12-22 3,236 ▲50 ▲1.57%
20-12-21 3,186 ▼-87 ▼-2.66%
20-12-18 3,274 ▼-9 ▼-0.27%
20-12-17 3,283 ▲13 ▲0.4%
20-12-16 3,270 ▲22 ▲0.68%
20-12-15 3,248 ▼-7 ▼-0.22%
20-12-14 3,255 ▼-22 ▼-0.67%
20-12-11 3,277 ▲18 ▲0.55%
20-12-10 3,258 ▲47 ▲1.46%
20-12-09 3,212 ▲32 ▲1.01%
20-12-08 3,180 ▼-15 ▼-0.47%
20-12-07 3,195 ▲10 ▲0.31%
20-12-04 3,185 ▲22 ▲0.7%
20-12-03 3,163 ▼-27 ▼-0.85%
20-12-02 3,190 ▲42 ▲1.33%
20-12-01 3,148 ▲40 ▲1.29%
20-11-30 3,108 ▼-35 ▼-1.11%
20-11-27 3,143 ▲4 ▲0.13%
20-11-26 3,139 ▲4 ▲0.13%
20-11-25 3,135 ▲39 ▲1.26%
20-11-24 3,096 ▲49 ▲1.61%
20-11-23 3,047 ▼-4 ▼-0.13%
20-11-20 3,051 ▲5 ▲0.16%
20-11-19 3,046 ▼-34 ▼-1.1%
20-11-18 3,081 ▲28 ▲0.92%
20-11-17 3,052 ▼-28 ▼-0.91%
20-11-16 3,080 ▲55 ▲1.82%
20-11-13 3,025 ▼-1 ▼-0.03%
20-11-12 3,026 ▲11 ▲0.36%
20-11-11 3,015 ▲16 ▲0.53%
20-11-10 2,999 ▲11 ▲0.37%
20-11-09 2,988 ▲92 ▲3.18%
20-11-06 2,896 ▲34 ▲1.19%
20-11-05 2,861 ▲75 ▲2.69%
20-11-03 2,786 ▲49 ▲1.79%
20-11-02 2,738 ▲47 ▲1.75%
20-10-30 2,691 ▼-18 ▼-0.66%
20-10-29 2,709 ▲16 ▲0.59%
20-10-28 2,693 ▼-70 ▼-2.53%
20-10-27 2,763 ▼-23 ▼-0.83%
20-10-26 2,786 ▼-31 ▼-1.1%
20-10-23 2,817 ▲14 ▲0.5%
20-10-22 2,803 ▲17 ▲0.61%
20-10-21 2,786 ▼-17 ▼-0.61%
바로가기