가격 일 Q1/19 Q2/19 Q3/19 Q4/19
Dow Jones 25,883 443.86 1.74% 24,599 24,216 23,842 23,472
S&P 500 2,776 29.87 1.09% 2,662 2,621 2,580 2,540
NASDAQ 100 7,055 32.76 0.47% 6,798 6,692 6,589 6,486
NASDAQ 7,472 45.46 0.61% 7,169 7,058 6,948 6,841
S&P MidCap 400 1,914 22.35 1.18% 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 14.91 1.31 -1.31% 16.31 16.06 15.81 15.57
US 100 10,443 156.57 1.52% 10,009 9,854 9,701 9,551
NIKKEI 225 21,293 399.82 1.91% 20,480 20,151 19,826 19,506
FTSE 100 7,237 39.67 0.55% 6,899 6,824 6,750 6,676
FTSE All 3,955 20.27 0.52% 3,784 3,743 3,702 3,662
DAX 11,300 210.01 1.89% 11,038 10,890 10,743 10,600
CAC 40 5,153 90.67 1.79% 4,939 4,880 4,822 4,764
FTSE MIB 20,212 377.38 1.90% 19,425 19,123 18,827 18,535
IBEX 35 9,123 170.70 1.91% 8,967 8,863 8,761 8,659
Australian All 6,149 9.00 0.15% 5,896 5,839 5,783 5,727
ASX 50 5,964 6.50 0.11% 5,730 5,675 5,621 5,567
ASX 200 6,089 25.06 0.41% 5,819 5,763 5,708 5,652
SHANGHAI 50 2,517 58.84 -2.28% 2,442 2,402 2,362 2,323
SHANGHAI 2,682 37.32 -1.37% 2,542 2,500 2,458 2,417
CSI 300 3,339 63.44 -1.86% 3,148 3,096 3,045 2,994
SENSEX 35,809 67.27 -0.19% 35,876 35,499 35,125 34,759
MOEX 2,490 29.34 1.19% 2,485 2,450 2,415 2,381
TSX 15,838 142.26 0.91% 15,399 15,259 15,119 14,983
KOSPI 2,196 29.76 -1.34% 2,178 2,151 2,125 2,098
iBovespa 97,526 489.18 -0.50% 95,602 93,839 92,115 90,420
IPC Mexico 42,989 263.50 0.62% 43,372 42,765 42,167 41,577
AEX 540 5.38 1.01% 516 510 504 498
SMI 9,242 99.41 1.09% 8,862 8,755 8,650 8,547
JALSH-All Share 54,628 101.30 0.19% 53,361 52,575 51,801 51,043
FTSE/JSE TOP 40 48,446 96.32 0.20% 47,251 46,556 45,872 45,198
STI 3,240 13.42 -0.41% 3,154 3,118 3,083 3,049
Hang Seng 28,383 484.31 1.74% 27,487 27,026 26,570 26,126
PSI Geral 3,014 32.03 1.07% 2,934 2,903 2,871 2,840
NZX 50 9,246 39.27 -0.42% 8,910 8,835 8,761 8,687
Euro Stoxx 50 3,241 58.59 1.84% 3,130 3,093 3,058 3,022
Euronext 100 1,006 13.76 1.39% 962 951 940 929
NIFTY 50 10,724 21.65 -0.20% 10,717 10,605 10,493 10,383

미국 가격 일 Q1/19 Q2/19 Q3/19 Q4/19
Dow Jones 25,883 443.86 1.74% 24,599 24,216 23,842 23,472
S&P 500 2,776 29.87 1.09% 2,662 2,621 2,580 2,540
NASDAQ 100 7,055 32.76 0.47% 6,798 6,692 6,589 6,486
NASDAQ 7,472 45.46 0.61% 7,169 7,058 6,948 6,841
S&P MidCap 400 1,914 22.35 1.18% 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 14.91 1.31 -1.31% 16.31 16.06 15.81 15.57
US 100 10,443 156.57 1.52% 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 15,838 142.26 0.91% 15,399 15,259 15,119 14,983
iBovespa 97,526 489.18 -0.50% 95,602 93,839 92,115 90,420
IPC Mexico 42,989 263.50 0.62% 43,372 42,765 42,167 41,577
S&P/BVL Peru General Index TR (PEN) 20,391 165.00 0.82% 20,013 19,838 19,662 19,490
Merval 37,470 84.22 0.23% 35,124 33,962 32,840 31,750
IBC 5,057 416.68 8.98% 2,131 836 327 128
COLCAP 1,489 12.05 0.82% 1,431 1,416 1,401 1,386
IGPA 27,299 85.82 0.32% 27,096 26,878 26,659 26,443
BVPSI 440 0.32 -0.07% 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 일 Q1/19 Q2/19 Q3/19 Q4/19
FTSE 100 7,237 39.67 0.55% 6,899 6,824 6,750 6,676
FTSE All 3,955 20.27 0.52% 3,784 3,743 3,702 3,662
DAX 11,300 210.01 1.89% 11,038 10,890 10,743 10,600
CAC 40 5,153 90.67 1.79% 4,939 4,880 4,822 4,764
FTSE MIB 20,212 377.38 1.90% 19,425 19,123 18,827 18,535
IBEX 35 9,123 170.70 1.91% 8,967 8,863 8,761 8,659
MOEX 2,490 29.34 1.19% 2,485 2,450 2,415 2,381
AEX 540 5.38 1.01% 516 510 504 498
BIST 100 102,715 585.02 0.57% 102,180 100,317 98,496 96,706
SMI 9,242 99.41 1.09% 8,862 8,755 8,650 8,547
OMXS 30 1,584 21.46 1.37% 1,496 1,476 1,457 1,438
WIG 59,814 465.86 0.79% 59,583 58,810 58,043 57,289
WIG 20 2,338 18.28 0.79% 2,349 2,319 2,288 2,259
Euronext BEL 20 3,568 47.08 1.34% 3,451 3,411 3,372 3,332
Oslo Bors All-Share 982 15.00 1.55% 934 922 910 898
ATX 3,024 62.37 2.11% 2,943 2,901 2,860 2,819
OMX Copenhagen 981 5.70 0.58% 911 899 887 875
OMX Helsinki 9,700 35.33 0.37% 9,300 9,180 9,062 8,945
OMX Helsinki 25 4,115 12.21 0.30% 3,931 3,881 3,831 3,781
ISEQ 5,969 19.52 0.33% 5,699 5,631 5,564 5,498
Athens General 655 1.07 0.16% 624 614 604 594
PSI Geral 3,014 32.03 1.07% 2,934 2,903 2,871 2,840
PSI 20 5,142 54.50 1.07% 5,074 5,019 4,964 4,911
PX 1,058 9.28 0.88% 1,034 1,025 1,017 1,008
BET 7,657 14.98 0.20% 6,837 6,725 6,614 6,506
BUX 40,180 281.19 0.70% 40,243 39,638 39,046 38,457
PFTS 563 2.75 -0.49% 539 526 513 501
SAX 336 0.04 0.01% 327 322 318 313
LuxX 1,440 21.53 1.52% 1,392 1,369 1,346 1,323
CROBEX 1,769 17.91 1.02% 1,751 1,740 1,729 1,718
SOFIX 577 3.69 -0.64% 581 577 572 568
SBITOP 834 0.24 -0.03% 826 819 812 805
OMX Vilnius 639 0.49 -0.08% 643 638 633 628
BELEX 15 698 4.41 -0.63% 708 702 696 690
CSE General 61 0.73 1.21% 62 62 61 60
ICEX 1,288 8.32 0.65% 1,255 1,242 1,228 1,215
Euro Stoxx 50 3,241 58.59 1.84% 3,130 3,093 3,058 3,022
OMX Tallinn 1,221 3.92 0.32% 1,233 1,224 1,216 1,207
OMX Riga 980 1.10 -0.11% 973 956 940 923
SASX-10 669 4.33 -0.64% 635 627 619 612
MSE 4,490 1.93 -0.04% 4,406 4,378 4,351 4,324
MBI 10 3,635 1.72 0.05% 3,576 3,535 3,494 3,454
Euronext 100 1,006 13.76 1.39% 962 951 940 929
MONEX INDEX 10,527.11 50.90 -0.48% 10,274.56 10,186.47 10,098.38 10,011.32

아시아 가격 일 Q1/19 Q2/19 Q3/19 Q4/19
NIKKEI 225 21,293 399.82 1.91% 20,480 20,151 19,826 19,506
SHANGHAI 2,682 37.32 -1.37% 2,542 2,500 2,458 2,417
CSI 300 3,339 63.44 -1.86% 3,148 3,096 3,045 2,994
SHANGHAI 50 2,517 58.84 -2.28% 2,442 2,402 2,362 2,323
SENSEX 35,809 67.27 -0.19% 35,876 35,499 35,125 34,759
KOSPI 2,196 29.76 -1.34% 2,178 2,151 2,125 2,098
DSE Broad 5,750 1.98 0.03% 5,765 5,710 5,655 5,600
JCI 6,389 30.93 -0.48% 6,446 6,360 6,276 6,193
TASI 8,626 5.41 0.06% 8,458 8,357 8,258 8,159
TAIEX 10,065 24.23 -0.24% 9,799 9,668 9,538 9,411
ADX General 5,036 9.76 0.19% -1,365 369 -100 27
SET 50 1,089 11.02 -1.00% 1,084 1,072 1,060 1,048
FKLCI 1,689 0.23 -0.01% 1,668 1,653 1,638 1,622
STI 3,240 13.42 -0.41% 3,154 3,118 3,083 3,049
TA-100 1,419 1.83 -0.13% 1,398 1,382 1,368 1,353
Hang Seng 28,383 484.31 1.74% 27,487 27,026 26,570 26,126
PSEi 7,909 82.36 -1.03% 7,884 7,762 7,643 7,525
KSE 100 40,487 20.31 -0.05% 40,232 39,673 39,123 38,576
KASE 2,322 9.71 0.42% 2,256 2,234 2,213 2,191
QE 9,942 239.19 -2.35% 10,585 10,452 10,320 10,190
HNX 106 0.01 -0.01% 101 99 97 96
VN 951 1.45 -0.15% 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 4,109 5.46 -0.13% 4,133 4,100 4,067 4,035
ASPI 5,909 23.15 -0.39% 5,955 5,920 5,886 5,852
Blom 945 0.80 0.08% 941 935 930 924
ASE 1,982 4.64 -0.23% 1,940 1,928 1,916 1,904
DFM general 2,534 41.03 1.65% -695 188 -51 14
LSX Composite 815 5.66 -0.69% 813 801 788 776
MSE TOP 20 21,579 104.75 -0.48% 21,260 20,965 20,674 20,385
NIFTY 50 10,724 21.65 -0.20% 10,717 10,605 10,493 10,383
All-Share Index 5,197.38 35.32 -0.68% 5,176.32 5,146.64 5,117.49 5,088.33
Nikkei Volatility Index 18.64 0.86 4.84% 18.56 18.26 17.96 17.67
Estirad 1,371.98 2.09 -0.15% 1,384.18 1,376.95 1,369.85 1,362.75

호주 가격 일 Q1/19 Q2/19 Q3/19 Q4/19
Australian All 6,149 9.00 0.15% 5,896 5,839 5,783 5,727
ASX 50 5,964 6.50 0.11% 5,730 5,675 5,621 5,567
ASX 200 6,089 25.06 0.41% 5,819 5,763 5,708 5,652
NZX 50 9,246 39.27 -0.42% 8,910 8,835 8,761 8,687

아프리카 가격 일 Q1/19 Q2/19 Q3/19 Q4/19
NSE-All Share 32,715 261.51 0.81% 30,200 29,845 29,497 29,152
FTSE/JSE TOP 40 48,446 96.32 0.20% 47,251 46,556 45,872 45,198
JALSH-All Share 54,628 101.30 0.19% 53,361 52,575 51,801 51,043
Egypt EGX 30 14,984 35.39 0.24% 13,909 13,694 13,484 13,276
Casablanca CFG 25 11,385 68.65 -0.60% 11,276 11,201 11,127 11,054
NSE All Share 157 1.56 -0.98% 149 148 147 146
Nairobi 20 3,045 12.89 -0.42% 2,935 2,913 2,890 2,867
DSEI 2,139 3.21 0.15% 1,972 1,829 1,695 1,572
TUN 7,106 31.55 0.45% 7,205 7,149 7,094 7,038
GGSECI 2,425 7.35 0.30% 2,409 2,387 2,365 2,343
NSX Overall 1,326 9.18 0.70% 1,334 1,310 1,287 1,265
Gaborone 7,880 1.94 -0.02% 7,842 7,809 7,777 7,744
SEMDEX 2,198 2.26 -0.10% 2,205 2,197 2,190 2,182
Zimbabwe Industrial Index 505.91 5.26 -1.03% 509.65 493.93 478.62 463.84