가격 일 Q4/18 Q1/19 Q2/19 Q3/19
Dow Jones 24,358 29.79 -0.12% 26,407 26,103 25,804 25,507
S&P 500 2,630 3.02 -0.11% 2,902 2,872 2,842 2,813
NASDAQ 100 6,610 2.59 -0.04% 7,582 7,482 7,383 7,285
NASDAQ 6,969 219.01 -3.05% 7,990 7,894 7,800 7,707
S&P MidCap 400 1,781 36.54 -2.01% 1,995 1,975 1,955 1,936
US 600 905 17.17 -1.86% 1,044 1,033 1,021 1,010
Russell 2000 1,448 29.32 -1.98% 1,678 1,659 1,641 1,623
S&P VIX 23.88 0.65 0.65% 10.34 9.10 8.01 7.05
US 100 9,999 193.60 -1.90% 10,750 10,641 10,533 10,427
NIKKEI 225 21,220 459.18 -2.12% 23,944 23,633 23,325 23,022
FTSE 100 6,798 19.99 0.29% 7,435 7,368 7,300 7,234
FTSE All 3,706 4.63 -0.12% 4,090 4,055 4,020 3,986
DAX 10,741 45.61 -0.42% 12,196 12,056 11,919 11,784
CAC 40 4,790 21.87 -0.45% 5,456 5,404 5,352 5,300
FTSE MIB 18,651 91.22 -0.49% 20,332 20,058 19,786 19,520
IBEX 35 8,746 67.82 -0.77% 9,306 9,204 9,103 9,002
Australian All 5,628 130.40 -2.26% 6,249 6,206 6,163 6,121
ASX 200 5,553 129.00 -2.27% 6,121 6,078 6,035 5,992
ASX 50 5,459 122.50 -2.19% 5,960 5,917 5,874 5,832
SHANGHAI 2,585 21.31 -0.82% 2,783 2,745 2,708 2,671
CSI 300 3,145 36.80 -1.16% 3,386 3,334 3,283 3,233
SHANGHAI 50 2,409 22.12 -0.91% 2,565 2,524 2,483 2,443
SENSEX 34,945 728.72 -2.04% 35,941 35,632 35,324 35,020
MICEX 2,401 30.09 -1.24% 2,440 2,407 2,374 2,342
TSX 14,795 141.87 -0.95% 16,025 15,918 15,813 15,710
KOSPI 2,054 21.97 -1.06% 2,315 2,291 2,268 2,245
iBovespa 88,115 731.41 -0.82% 76,906 75,608 74,332 73,073
IPC Mexico 41,870 116.87 -0.28% 49,315 48,827 48,344 47,866
AEX 502 2.17 -0.43% 548 543 538 533
SMI 8,670 71.42 -0.82% 9,038 8,949 8,861 8,775
FTSE/JSE TOP 40 44,265 740.22 -1.64% 48,933 48,288 47,649 47,019
JALSH-All Share 50,268 769.74 -1.51% 55,104 54,428 53,759 53,095
STI 3,079 32.35 -1.04% 3,224 3,193 3,162 3,131
Hang Seng 25,752 311.38 -1.19% 27,386 26,988 26,596 26,210
PSI Geral 2,808 21.47 -0.76% 3,102 3,075 3,049 3,022
NZX 50 8,660 39.69 -0.46% 9,261 9,196 9,130 9,065
Euronext 100 932 6.06 -0.65% 1,054 1,045 1,035 1,026
Euro Stoxx 50 3,047 10.14 -0.33% 3,379 3,346 3,313 3,281
NIFTY 50 10,508 185.55 -1.74% 10,818 10,723 10,628 10,535

미국 가격 일 Q4/18 Q1/19 Q2/19 Q3/19
Dow Jones 24,358 29.79 -0.12% 26,407 26,103 25,804 25,507
S&P 500 2,630 3.02 -0.11% 2,902 2,872 2,842 2,813
NASDAQ 100 6,610 2.59 -0.04% 7,582 7,482 7,383 7,285
NASDAQ 6,969 219.01 -3.05% 7,990 7,894 7,800 7,707
S&P MidCap 400 1,781 36.54 -2.01% 1,995 1,975 1,955 1,936
US 600 905 17.17 -1.86% 1,044 1,033 1,021 1,010
Russell 2000 1,448 29.32 -1.98% 1,678 1,659 1,641 1,623
S&P VIX 23.88 0.65 0.65% 10.34 9.10 8.01 7.05
US 100 9,999 193.60 -1.90% 10,750 10,641 10,533 10,427
Ecuador General Index 1,407 0.00 0.00% 1,394 1,387 1,379 1,371
TSX 14,795 141.87 -0.95% 16,025 15,918 15,813 15,710
iBovespa 88,115 731.41 -0.82% 76,906 75,608 74,332 73,073
IPC Mexico 41,870 116.87 -0.28% 49,315 48,827 48,344 47,866
S&P/BVL Peru General Index TR (PEN) 19,405 82.32 0.43% 19,382 19,202 19,024 18,846
Merval 31,550 469.44 -1.47% 31,995 31,021 30,078 29,164
IBC 776 45.95 -5.59% 341,310 304,944 272,475 243,482
COLCAP 1,382 7.55 -0.54% 1,505 1,491 1,477 1,464
IGPA 25,879 123.84 -0.48% 26,524 26,210 25,901 25,595
BVPSI 456 0.69 -0.15% 457 455 453 451
BSX 2,149 2.25 -0.10% 2,862 2,809 2,756 2,704
JSE 380,167 7,873.91 -2.03% 176,859 85,351 41,191 19,863

유럽 가격 일 Q4/18 Q1/19 Q2/19 Q3/19
FTSE 100 6,798 19.99 0.29% 7,435 7,368 7,300 7,234
FTSE All 3,706 4.63 -0.12% 4,090 4,055 4,020 3,986
DAX 10,741 45.61 -0.42% 12,196 12,056 11,919 11,784
CAC 40 4,790 21.87 -0.45% 5,456 5,404 5,352 5,300
FTSE MIB 18,651 91.22 -0.49% 20,332 20,058 19,786 19,520
IBEX 35 8,746 67.82 -0.77% 9,306 9,204 9,103 9,002
MICEX 2,401 30.09 -1.24% 2,440 2,407 2,374 2,342
AEX 502 2.17 -0.43% 548 543 538 533
BIST 100 92,828 871.37 -0.93% 96,783 95,059 93,364 91,709
SMI 8,670 71.42 -0.82% 9,038 8,949 8,861 8,775
OMXS 30 1,449 5.21 -0.36% 1,649 1,632 1,614 1,597
WIG 57,955 225.60 -0.39% 58,279 57,607 56,947 56,292
WIG 20 2,269 12.98 -0.57% 2,251 2,219 2,187 2,156
Euronext BEL 20 3,323 21.83 -0.65% 3,683 3,651 3,619 3,588
Oslo Bors All-Share 940 15.66 -1.64% 1,062 1,052 1,041 1,031
ATX 2,909 26.86 -0.92% 3,326 3,287 3,249 3,212
OMX Copenhagen 917 6.54 -0.71% 967 957 946 936
OMX Helsinki 25 3,691 39.02 -1.05% 4,269 4,225 4,181 4,137
OMX Helsinki 8,774 86.01 -0.97% 10,081 9,983 9,885 9,788
ISEQ 5,509 39.78 -0.72% 6,437 6,380 6,323 6,267
Athens General 639 9.53 -1.47% 681 671 660 651
PSI Geral 2,808 21.47 -0.76% 3,102 3,075 3,049 3,022
PSI 20 4,808 28.85 -0.60% 5,263 5,213 5,163 5,114
PX 1,034 6.70 -0.64% 1,090 1,083 1,075 1,067
BET 8,655 29.39 -0.34% 8,364 8,287 8,211 8,135
BUX 39,704 319.57 0.81% 36,356 35,836 35,323 34,818
PFTS 576 1.22 0.21% 526 513 502 490
SAX 335 1.42 0.43% 324 319 314 310
LuxX 1,388 22.89 -1.62% 1,683 1,659 1,636 1,613
CROBEX 1,704 10.53 -0.61% 1,770 1,758 1,746 1,735
SOFIX 594 1.04 -0.17% 621 616 612 607
SBITOP 811 0.80 -0.10% 834 828 821 814
OMX Vilnius 636 0.52 0.08% 679 673 667 661
BELEX 15 745 6.92 0.94% 722 718 713 709
MSE 4,435 27.68 -0.62% 4,354 4,326 4,297 4,269
SASX-10 629 0.12 -0.02% 625 618 610 603
MBI 10 3,409 0.00 0.00% 3,418 3,385 3,353 3,321
ICEX 1,236 4.55 -0.37% 1,239 1,227 1,215 1,203
OMX Riga 959 2.25 -0.23% 961 946 932 918
OMX Tallinn 1,201 2.73 -0.23% 1,210 1,202 1,193 1,185
CSE General 65 1.61 -2.41% 72 71 70 70
Euronext 100 932 6.06 -0.65% 1,054 1,045 1,035 1,026
Euro Stoxx 50 3,047 10.14 -0.33% 3,379 3,346 3,313 3,281
MONEX INDEX 10,752.35 22.68 -0.21% 10,353.68 10,253.31 10,153.98 10,055.71

아시아 가격 일 Q4/18 Q1/19 Q2/19 Q3/19
NIKKEI 225 21,220 459.18 -2.12% 23,944 23,633 23,325 23,022
SHANGHAI 2,585 21.31 -0.82% 2,783 2,745 2,708 2,671
CSI 300 3,145 36.80 -1.16% 3,386 3,334 3,283 3,233
SHANGHAI 50 2,409 22.12 -0.91% 2,565 2,524 2,483 2,443
SENSEX 34,945 728.72 -2.04% 35,941 35,632 35,324 35,020
KOSPI 2,054 21.97 -1.06% 2,315 2,291 2,268 2,245
DSE Broad 5,296 10.53 -0.20% 5,321 5,272 5,223 5,175
JCI 6,111 15.00 -0.24% 5,870 5,796 5,723 5,650
TASI 7,813 36.35 -0.46% 7,960 7,883 7,807 7,731
TAIEX 9,648 113.34 -1.16% 10,938 10,825 10,714 10,603
ADX General 4,789 47.15 -0.97% 4,936 4,892 4,849 4,807
SET 50 1,100 4.28 -0.39% 1,150 1,138 1,127 1,115
FKLCI 1,663 17.23 -1.03% 1,778 1,763 1,749 1,734
STI 3,079 32.35 -1.04% 3,224 3,193 3,162 3,131
TA-100 1,428 18.60 -1.29% 1,472 1,460 1,448 1,436
Hang Seng 25,752 311.38 -1.19% 27,386 26,988 26,596 26,210
PSEi 7,348 112.85 -1.51% 7,121 7,021 6,923 6,826
KSE 100 39,151 589.04 1.53% 40,397 39,873 39,354 38,842
KASE 2,233 25.82 -1.14% 2,181 2,160 2,138 2,117
QE 10,552 52.11 -0.49% 9,684 9,552 9,423 9,294
HNX 107 0.32 -0.30% 113 111 109 107
VN 956 2.70 -0.28% 995 977 960 943
Kuwait Price 6,633 0.00 0.00% 6,578 6,523 6,468 6,413
SECTMIND 416 0.00 0.00% 412 408 405 401
MSM TOP 30 4,509 38.88 -0.85% 4,502 4,467 4,431 4,396
ASPI 6,043 25.73 -0.42% 5,788 5,759 5,731 5,702
Blom 968 0.00 0.00% 965 958 952 945
ASE 1,830 27.08 -1.46% 1,971 1,961 1,952 1,942
DFM general 2,500 50.57 -1.98% 2,822 2,795 2,767 2,741
LSX Composite 827 6.95 0.85% 861 848 834 821
MSE TOP 20 19,614 127.85 0.66% 19,988 19,596 19,211 18,836
All-Share Index 5,163.46 21.36 -0.41% 5,089.35 5,057.09 5,025.33 4,993.58
NIFTY 50 10,508 185.55 -1.74% 10,818 10,723 10,628 10,535
Nikkei Volatility Index 23.92 2.60 12.20% 15.42 14.03 12.77 11.63
Estirad 1,317.82 0.38 0.03% 1,327.31 1,319.57 1,311.96 1,304.35

호주 가격 일 Q4/18 Q1/19 Q2/19 Q3/19
Australian All 5,628 130.40 -2.26% 6,249 6,206 6,163 6,121
ASX 200 5,553 129.00 -2.27% 6,121 6,078 6,035 5,992
ASX 50 5,459 122.50 -2.19% 5,960 5,917 5,874 5,832
NZX 50 8,660 39.69 -0.46% 9,261 9,196 9,130 9,065

아프리카 가격 일 Q4/18 Q1/19 Q2/19 Q3/19
NSE-All Share 31,013 145.99 0.47% 32,370 31,977 31,590 31,210
FTSE/JSE TOP 40 44,265 740.22 -1.64% 48,933 48,288 47,649 47,019
JALSH-All Share 50,268 769.74 -1.51% 55,104 54,428 53,759 53,095
Egypt EGX 30 12,458 70.03 0.57% 14,247 14,051 13,857 13,665
Casablanca CFG 25 11,203 1.40 -0.01% 11,188 11,109 11,032 10,955
Nairobi 20 2,819 28.09 1.01% 2,853 2,832 2,810 2,788
NSE All Share 144 1.60 -1.10% 148 146 145 143
DSEI 2,090 11.84 -0.56% 2,077 2,050 2,022 1,996
TUN 7,399 24.64 0.33% 7,742 7,688 7,635 7,583
GGSECI 2,535 24.13 -0.94% 2,857 2,831 2,806 2,781
SEMDEX 2,223 0.22 -0.01% 2,244 2,236 2,228 2,221
NSX Overall 1,248 0.32 0.03% 1,292 1,271 1,250 1,229
Gaborone 7,860 2.20 -0.03% 7,804 7,772 7,739 7,706
Zimbabwe Industrial Index 532.03 3.95 0.75% 376.56 366.42 356.59 347.00