가격 Q1/19 Q2/19 Q3/19 Q4/19
Dow Jones 25,833 49.66 -0.19% 24,599 24,216 23,842 23,472
S&P 500 2,770 5.37 -0.19% 2,662 2,621 2,580 2,540
NASDAQ 100 7,041 14.36 -0.20% 6,798 6,692 6,589 6,486
NASDAQ 7,472 0.00 0.00% 7,169 7,058 6,948 6,841
S&P MidCap 400 1,914 0.00 0.00% 1,807 1,779 1,751 1,724
US 600 975 14.09 1.47% 920 905 891 878
Russell 2000 1,569 24.14 1.56% 1,476 1,453 1,431 1,409
S&P VIX 15.69 0.78 1.15% 16.31 16.06 15.81 15.57
US 100 10,443 0.00 0.00% 10,009 9,854 9,701 9,551
NIKKEI 225 21,303 20.80 0.10% 20,480 20,151 19,826 19,506
FTSE 100 7,180 38.38 -0.53% 6,899 6,824 6,750 6,676
FTSE All 3,940 11.32 -0.29% 3,784 3,743 3,702 3,662
DAX 11,274 25.19 -0.22% 11,038 10,890 10,743 10,600
CAC 40 5,145 23.30 -0.45% 4,939 4,880 4,822 4,764
FTSE MIB 20,230 99.50 -0.49% 19,425 19,123 18,827 18,535
IBEX 35 9,108 44.65 -0.49% 8,967 8,863 8,761 8,659
Australian All 6,184 13.50 0.22% 5,896 5,839 5,783 5,727
ASX 200 6,107 17.10 0.28% 5,819 5,763 5,708 5,652
ASX 50 6,015 23.50 0.39% 5,730 5,675 5,621 5,567
SHANGHAI 2,756 1.29 0.05% 2,542 2,500 2,458 2,417
CSI 300 3,440 6.14 -0.18% 3,148 3,096 3,045 2,994
SHANGHAI 50 2,579 3.80 -0.15% 2,442 2,402 2,362 2,323
SENSEX 35,481 17.29 -0.05% 35,876 35,499 35,125 34,759
MOEX 2,454 18.75 -0.76% 2,485 2,450 2,415 2,381
TSX 15,843 5.15 0.03% 15,399 15,259 15,119 14,983
KOSPI 2,206 5.26 -0.24% 2,178 2,151 2,125 2,098
iBovespa 97,143 1,016.02 -1.04% 95,602 93,839 92,115 90,420
IPC Mexico 43,053 72.11 0.17% 43,372 42,765 42,167 41,577
AEX 537 2.90 -0.54% 516 510 504 498
SMI 9,261 6.59 -0.07% 8,862 8,755 8,650 8,547
FTSE/JSE TOP 40 49,117 97.44 0.20% 47,251 46,556 45,872 45,198
JALSH-All Share 55,344 84.23 0.15% 53,361 52,575 51,801 51,043
STI 3,260 6.17 -0.19% 3,154 3,118 3,083 3,049
Hang Seng 28,228 118.88 -0.42% 27,487 27,026 26,570 26,126
PSI Geral 3,012 3.77 -0.13% 2,934 2,903 2,871 2,840
NZX 50 9,224 21.18 -0.23% 8,910 8,835 8,761 8,687
Euronext 100 1,008 1.54 -0.15% 962 951 940 929
Euro Stoxx 50 3,229 14.40 -0.44% 3,130 3,093 3,058 3,022
NIFTY 50 10,631 9.80 -0.09% 10,717 10,605 10,493 10,383

미국 가격 Q1/19 Q2/19 Q3/19 Q4/19
Dow Jones 25,833 49.66 -0.19% 24,599 24,216 23,842 23,472
S&P 500 2,770 5.37 -0.19% 2,662 2,621 2,580 2,540
NASDAQ 100 7,041 14.36 -0.20% 6,798 6,692 6,589 6,486
NASDAQ 7,472 0.00 0.00% 7,169 7,058 6,948 6,841
S&P MidCap 400 1,914 0.00 0.00% 1,807 1,779 1,751 1,724
US 600 975 14.09 1.47% 920 905 891 878
Russell 2000 1,569 24.14 1.56% 1,476 1,453 1,431 1,409
S&P VIX 15.69 0.78 1.15% 16.31 16.06 15.81 15.57
US 100 10,443 0.00 0.00% 10,009 9,854 9,701 9,551
Ecuador General Index 1,428 0.00 0.00% 1,406 1,400 1,394 1,388
TSX 15,843 5.15 0.03% 15,399 15,259 15,119 14,983
iBovespa 97,143 1,016.02 -1.04% 95,602 93,839 92,115 90,420
IPC Mexico 43,053 72.11 0.17% 43,372 42,765 42,167 41,577
S&P/BVL Peru General Index TR (PEN) 20,346 45.09 -0.22% 20,013 19,838 19,662 19,490
Merval 37,355 114.73 -0.31% 35,124 33,962 32,840 31,750
IBC 5,056 1.04 -0.02% 2,131 836 327 128
COLCAP 1,483 6.15 -0.41% 1,431 1,416 1,401 1,386
IGPA 27,169 7.77 -0.03% 27,096 26,878 26,659 26,443
BVPSI 440 0.00 0.00% 440 437 435 433
BSX 2,195 0.00 0.00% 2,021 1,964 1,908 1,854
JSE 383,377 1,942.41 0.51% 373,455 369,224 365,069 360,952

유럽 가격 Q1/19 Q2/19 Q3/19 Q4/19
FTSE 100 7,180 38.38 -0.53% 6,899 6,824 6,750 6,676
FTSE All 3,940 11.32 -0.29% 3,784 3,743 3,702 3,662
DAX 11,274 25.19 -0.22% 11,038 10,890 10,743 10,600
CAC 40 5,145 23.30 -0.45% 4,939 4,880 4,822 4,764
FTSE MIB 20,230 99.50 -0.49% 19,425 19,123 18,827 18,535
IBEX 35 9,108 44.65 -0.49% 8,967 8,863 8,761 8,659
MOEX 2,454 18.75 -0.76% 2,485 2,450 2,415 2,381
AEX 537 2.90 -0.54% 516 510 504 498
BIST 100 101,121 607.09 -0.60% 102,180 100,317 98,496 96,706
SMI 9,261 6.59 -0.07% 8,862 8,755 8,650 8,547
OMXS 30 1,584 0.49 0.03% 1,496 1,476 1,457 1,438
WIG 59,704 115.32 0.19% 59,583 58,810 58,043 57,289
WIG 20 2,319 6.28 -0.27% 2,349 2,319 2,288 2,259
Euronext BEL 20 3,582 11.49 -0.32% 3,451 3,411 3,372 3,332
Oslo Bors All-Share 981 2.18 -0.22% 934 922 910 898
ATX 3,014 10.41 -0.34% 2,943 2,901 2,860 2,819
OMX Copenhagen 974 9.94 -1.01% 911 899 887 875
OMX Helsinki 9,646 109.45 -1.12% 9,300 9,180 9,062 8,945
OMX Helsinki 25 4,089 49.28 -1.19% 3,931 3,881 3,831 3,781
ISEQ 6,016 39.19 0.66% 5,699 5,631 5,564 5,498
Athens General 675 7.50 1.12% 624 614 604 594
PSI Geral 3,012 3.77 -0.13% 2,934 2,903 2,871 2,840
PSI 20 5,127 16.63 -0.32% 5,074 5,019 4,964 4,911
PX 1,063 0.45 -0.04% 1,034 1,025 1,017 1,008
BET 7,736 28.40 -0.37% 6,837 6,725 6,614 6,506
BUX 40,404 249.24 -0.61% 40,243 39,638 39,046 38,457
PFTS 561 1.06 0.19% 539 526 513 501
SAX 336 0.00 0.00% 327 322 318 313
LuxX 1,429 5.77 -0.40% 1,392 1,369 1,346 1,323
CROBEX 1,761 12.95 -0.73% 1,751 1,740 1,729 1,718
SOFIX 578 0.09 -0.02% 581 577 572 568
SBITOP 842 3.48 -0.41% 826 819 812 805
OMX Vilnius 646 2.17 0.34% 643 638 633 628
BELEX 15 682 3.46 -0.51% 708 702 696 690
SASX-10 669 0.34 0.05% 635 627 619 612
MSE 4,544 54.16 1.21% 4,406 4,378 4,351 4,324
CSE General 61 0.20 -0.33% 62 62 61 60
ICEX 1,285 2.87 0.22% 1,255 1,242 1,228 1,215
OMX Tallinn 1,220 3.16 -0.26% 1,233 1,224 1,216 1,207
MBI 10 3,649 0.43 0.01% 3,576 3,535 3,494 3,454
Euronext 100 1,008 1.54 -0.15% 962 951 940 929
OMX Riga 987 1.82 -0.18% 973 956 940 923
Euro Stoxx 50 3,229 14.40 -0.44% 3,130 3,093 3,058 3,022
MONEX INDEX 10,671.73 144.62 1.37% 10,274.56 10,186.47 10,098.38 10,011.32

아시아 가격 Q1/19 Q2/19 Q3/19 Q4/19
NIKKEI 225 21,303 20.80 0.10% 20,480 20,151 19,826 19,506
SHANGHAI 2,756 1.29 0.05% 2,542 2,500 2,458 2,417
CSI 300 3,440 6.14 -0.18% 3,148 3,096 3,045 2,994
SHANGHAI 50 2,579 3.80 -0.15% 2,442 2,402 2,362 2,323
SENSEX 35,481 17.29 -0.05% 35,876 35,499 35,125 34,759
KOSPI 2,206 5.26 -0.24% 2,178 2,151 2,125 2,098
DSE Broad 5,736 11.40 0.20% 5,765 5,710 5,655 5,600
JCI 6,495 3.15 -0.05% 6,446 6,360 6,276 6,193
TASI 8,508 61.93 -0.72% 8,458 8,357 8,258 8,159
TAIEX 10,152 6.98 0.07% 9,799 9,668 9,538 9,411
ADX General 5,038 1.81 -0.04% -1,365 369 -100 27
SET 50 1,089 0.42 -0.04% 1,084 1,072 1,060 1,048
FKLCI 1,707 13.82 0.82% 1,668 1,653 1,638 1,622
STI 3,260 6.17 -0.19% 3,154 3,118 3,083 3,049
TA-100 1,425 3.73 -0.26% 1,398 1,382 1,368 1,353
Hang Seng 28,228 118.88 -0.42% 27,487 27,026 26,570 26,126
PSEi 7,834 76.83 -0.97% 7,884 7,762 7,643 7,525
KSE 100 39,957 262.40 -0.65% 40,232 39,673 39,123 38,576
KASE 2,326 6.70 -0.29% 2,256 2,234 2,213 2,191
QE 10,044 9.41 0.09% 10,585 10,452 10,320 10,190
HNX 106 0.63 -0.59% 101 99 97 96
VN 964 3.05 0.32% 894 878 862 846
SECTMIND 416 0.00 0.00% 413 411 409 406
Kuwait Price 56 6,577.53 -99.16% 56 55 55 55
MSM TOP 30 4,059 15.24 -0.37% 4,133 4,100 4,067 4,035
ASPI 5,897 11.97 -0.20% 5,955 5,920 5,886 5,852
Blom 945 0.00 0.00% 941 935 930 924
ASE 1,981 9.89 0.50% 1,940 1,928 1,916 1,904
DFM general 2,566 15.33 0.60% -695 188 -51 14
LSX Composite 813 0.12 0.01% 813 801 788 776
MSE TOP 20 21,835 264.29 1.23% 21,260 20,965 20,674 20,385
All-Share Index 5,211.57 25.54 0.49% 5,176.32 5,146.64 5,117.49 5,088.33
NIFTY 50 10,631 9.80 -0.09% 10,717 10,605 10,493 10,383
Nikkei Volatility Index 18.34 0.46 2.57% 18.56 18.26 17.96 17.67
Estirad 1,392.60 13.19 0.96% 1,384.18 1,376.95 1,369.85 1,362.75

호주 가격 Q1/19 Q2/19 Q3/19 Q4/19
Australian All 6,184 13.50 0.22% 5,896 5,839 5,783 5,727
ASX 200 6,107 17.10 0.28% 5,819 5,763 5,708 5,652
ASX 50 6,015 23.50 0.39% 5,730 5,675 5,621 5,567
NZX 50 9,224 21.18 -0.23% 8,910 8,835 8,761 8,687

아프리카 가격 Q1/19 Q2/19 Q3/19 Q4/19
NSE-All Share 32,270 80.19 0.25% 30,200 29,845 29,497 29,152
FTSE/JSE TOP 40 49,117 97.44 0.20% 47,251 46,556 45,872 45,198
JALSH-All Share 55,344 84.23 0.15% 53,361 52,575 51,801 51,043
Egypt EGX 30 15,156 71.40 -0.47% 13,909 13,694 13,484 13,276
Casablanca CFG 25 11,442 19.72 0.17% 11,276 11,201 11,127 11,054
Nairobi 20 3,047 1.95 0.06% 2,935 2,913 2,890 2,867
NSE All Share 157 0.66 -0.42% 149 148 147 146
DSEI 2,147 7.63 0.36% 1,972 1,829 1,695 1,572
TUN 7,138 23.98 0.34% 7,205 7,149 7,094 7,038
GGSECI 2,430 5.12 0.21% 2,409 2,387 2,365 2,343
SEMDEX 2,200 2.72 -0.12% 2,205 2,197 2,190 2,182
NSX Overall 1,341 1.37 0.10% 1,334 1,310 1,287 1,265
Gaborone 7,880 0.00 0.00% 7,842 7,809 7,777 7,744
Zimbabwe Industrial Index 504.33 1.58 -0.31% 509.65 493.93 478.62 463.84