가격 일 Q2/19 Q3/19 Q4/19 Q1/20
Dow Jones 25,483 291.46 -1.13% 26,245 25,910 25,577 25,250
S&P 500 2,822 33.85 -1.19% 2,907 2,869 2,833 2,796
NASDAQ 100 7,308 111.93 -1.51% 7,680 7,581 7,484 7,388
NASDAQ 7,628 122.56 -1.58% 7,992 7,889 7,788 7,689
S&P MidCap 400 1,854 31.59 -1.68% 1,946 1,921 1,896 1,872
US 600 909 20.79 -2.23% 963 950 938 926
Russell 2000 1,501 30.25 -1.97% 1,571 1,551 1,531 1,511
S&P VIX 16.92 2.17 1.38% 12.95 12.79 12.62 12.46
US 100 10,423 103.64 -0.98% 10,638 10,502 10,367 10,235
NIKKEI 225 20,946 324.89 -1.53% 21,932 21,609 21,290 20,979
FTSE 100 7,235 97.13 -1.32% 7,353 7,277 7,202 7,128
FTSE All 3,957 55.86 -1.39% 4,026 3,985 3,944 3,903
DAX 11,952 215.59 -1.77% 12,204 12,053 11,904 11,755
CAC 40 5,285 93.25 -1.73% 5,533 5,471 5,411 5,351
FTSE MIB 20,136 436.92 -2.12% 21,562 21,247 20,936 20,632
IBEX 35 9,094 133.38 -1.44% 9,475 9,372 9,270 9,169
ASX 200 6,462 47.91 -0.74% 6,291 6,234 6,178 6,123
Australian All 6,584 13.80 -0.21% 6,361 6,303 6,247 6,190
ASX 50 6,424 28.80 -0.45% 6,171 6,115 6,060 6,006
SHANGHAI 50 2,686 39.80 -1.46% 2,893 2,841 2,791 2,741
SHANGHAI 2,853 39.19 -1.36% 3,024 2,970 2,917 2,865
CSI 300 3,584 65.42 -1.79% 3,844 3,775 3,708 3,642
SENSEX 38,811 298.82 -0.76% 38,633 38,239 37,849 37,462
MOEX 2,619 20.10 -0.76% 2,532 2,505 2,478 2,452
TSX 16,165 162.74 -1.00% 16,445 16,310 16,176 16,044
KOSPI 2,060 5.27 -0.26% 2,178 2,154 2,129 2,105
iBovespa 93,910 450.63 -0.48% 94,503 92,692 90,909 89,165
IPC Mexico 42,813 129.66 -0.30% 43,968 43,349 42,738 42,136
AEX 543 9.39 -1.70% 566 560 555 549
SMI 9,594 50.73 -0.53% 9,666 9,564 9,462 9,362
FTSE/JSE TOP 40 48,290 903.77 -1.84% 51,568 50,872 50,185 49,508
JALSH-All Share 54,271 959.81 -1.74% 57,738 56,960 56,187 55,432
STI 3,161 22.42 -0.70% 3,366 3,333 3,299 3,266
Hang Seng 27,236 441.18 -1.59% 29,236 28,800 28,373 27,948
PSI Geral 3,096 31.47 -1.01% 3,158 3,125 3,092 3,060
NZX 50 10,263 25.93 0.25% 9,882 9,805 9,727 9,650
Euronext 100 1,032 16.63 -1.59% 1,075 1,063 1,052 1,041
Euro Stoxx 50 3,326 59.42 -1.75% 3,484 3,447 3,410 3,374
NIFTY 50 11,657 80.85 -0.69% 11,628 11,510 11,392 11,276

미국 가격 일 Q2/19 Q3/19 Q4/19 Q1/20
Dow Jones 25,483 291.46 -1.13% 26,245 25,910 25,577 25,250
S&P 500 2,822 33.85 -1.19% 2,907 2,869 2,833 2,796
NASDAQ 100 7,308 111.93 -1.51% 7,680 7,581 7,484 7,388
NASDAQ 7,628 122.56 -1.58% 7,992 7,889 7,788 7,689
S&P MidCap 400 1,854 31.59 -1.68% 1,946 1,921 1,896 1,872
US 600 909 20.79 -2.23% 963 950 938 926
Russell 2000 1,501 30.25 -1.97% 1,571 1,551 1,531 1,511
S&P VIX 16.92 2.17 1.38% 12.95 12.79 12.62 12.46
US 100 10,423 103.64 -0.98% 10,638 10,502 10,367 10,235
Ecuador General Index 1,339 4.75 -0.35% 1,357 1,350 1,344 1,337
TSX 16,165 162.74 -1.00% 16,445 16,310 16,176 16,044
iBovespa 93,910 450.63 -0.48% 94,503 92,692 90,909 89,165
IPC Mexico 42,813 129.66 -0.30% 43,968 43,349 42,738 42,136
S&P/BVL Peru General Index TR (PEN) 19,669 233.37 -1.17% 20,723 20,552 20,380 20,211
Merval 34,379 200.22 -0.58% 28,575 27,611 26,682 25,783
IBC 15,542 195.74 -1.24% 6,773 2,581 983 375
COLCAP 1,472 17.28 -1.16% 1,557 1,540 1,524 1,508
IGPA 25,011 147.37 -0.59% 26,126 25,924 25,721 25,521
BVPSI 438 0.25 0.06% 436 434 433 431
JSE 412,053 3,093.47 -0.75% 397,134 392,798 388,542 384,286
BSX 2,210 89.95 -3.91% 2,329 2,265 2,202 2,142

유럽 가격 일 Q2/19 Q3/19 Q4/19 Q1/20
FTSE 100 7,235 97.13 -1.32% 7,353 7,277 7,202 7,128
FTSE All 3,957 55.86 -1.39% 4,026 3,985 3,944 3,903
DAX 11,952 215.59 -1.77% 12,204 12,053 11,904 11,755
CAC 40 5,285 93.25 -1.73% 5,533 5,471 5,411 5,351
FTSE MIB 20,136 436.92 -2.12% 21,562 21,247 20,936 20,632
IBEX 35 9,094 133.38 -1.44% 9,475 9,372 9,270 9,169
MOEX 2,619 20.10 -0.76% 2,532 2,505 2,478 2,452
AEX 543 9.39 -1.70% 566 560 555 549
BIST 100 84,596 920.83 1.10% 93,603 91,828 90,082 88,364
SMI 9,594 50.73 -0.53% 9,666 9,564 9,462 9,362
OMXS 30 1,561 34.47 -2.16% 1,657 1,637 1,618 1,600
WIG 56,351 913.76 -1.60% 59,406 58,678 57,956 57,240
WIG 20 2,173 41.27 -1.86% 2,305 2,277 2,249 2,221
Euronext BEL 20 3,445 43.66 -1.25% 3,702 3,660 3,619 3,579
Oslo Bors All-Share 974 25.35 -2.54% 986 974 962 951
ATX 2,949 58.93 -1.96% 3,171 3,129 3,086 3,045
OMX Copenhagen 993 5.91 -0.59% 1,001 989 977 965
OMX Helsinki 9,152 195.96 -2.10% 9,379 9,263 9,148 9,035
OMX Helsinki 25 3,868 92.03 -2.32% 3,981 3,932 3,883 3,835
ISEQ 6,153 85.28 -1.37% 6,376 6,298 6,222 6,146
Athens General 726 5.93 -0.81% 761 749 737 725
PSI 20 5,058 50.14 -0.98% 5,334 5,279 5,224 5,170
PSI Geral 3,096 31.47 -1.01% 3,158 3,125 3,092 3,060
PX 1,038 4.59 -0.44% 1,060 1,051 1,042 1,033
BET 8,110 6.41 -0.08% 8,298 8,156 8,016 7,879
BUX 40,011 174.13 -0.43% 41,942 41,372 40,811 40,254
PFTS 574 0.53 0.09% 552 544 537 529
SAX 345 0.33 -0.10% 354 350 346 341
LuxX 1,243 24.40 -1.93% 1,419 1,394 1,371 1,347
CROBEX 1,864 2.84 0.15% 1,828 1,817 1,807 1,796
SOFIX 574 0.56 0.10% 571 566 562 557
SBITOP 872 11.62 1.35% 881 874 867 861
OMX Vilnius 679 0.90 -0.13% 679 675 672 668
BELEX 15 735 3.61 0.49% 737 730 723 716
CSE General 70 0.22 0.32% 70 69 68 68
MSE 4,838 31.59 -0.65% 4,686 4,657 4,628 4,599
MBI 10 3,932 14.92 0.38% 3,564 3,525 3,487 3,449
ICEX 1,484 11.69 -0.78% 1,410 1,394 1,379 1,363
OMX Tallinn 1,244 0.14 0.01% 1,250 1,242 1,234 1,227
OMX Riga 1,023 0.54 0.05% 1,010 995 979 964
SASX-10 764 1.26 -0.16% 763 754 744 735
Euronext 100 1,032 16.63 -1.59% 1,075 1,063 1,052 1,041
Euro Stoxx 50 3,326 59.42 -1.75% 3,484 3,447 3,410 3,374
MONEX INDEX 10,742.89 3.52 0.03% 10,617.43 10,545.82 10,475.27 10,405.79

아시아 가격 일 Q2/19 Q3/19 Q4/19 Q1/20
NIKKEI 225 20,946 324.89 -1.53% 21,932 21,609 21,290 20,979
SHANGHAI 2,853 39.19 -1.36% 3,024 2,970 2,917 2,865
CSI 300 3,584 65.42 -1.79% 3,844 3,775 3,708 3,642
SHANGHAI 50 2,686 39.80 -1.46% 2,893 2,841 2,791 2,741
SENSEX 38,811 298.82 -0.76% 38,633 38,239 37,849 37,462
KOSPI 2,060 5.27 -0.26% 2,178 2,154 2,129 2,105
DSE Broad 5,251 0.35 -0.01% 5,159 5,116 5,073 5,030
JCI 6,033 93.06 1.57% 6,373 6,293 6,213 6,134
TASI 8,531 125.01 -1.44% 9,203 9,098 8,995 8,893
TAIEX 10,308 148.85 -1.42% 10,836 10,706 10,577 10,451
ADX General 4,777 27.31 0.58% 5,205 5,152 5,100 5,049
SET 50 1,070 12.55 -1.16% 1,100 1,088 1,077 1,065
FKLCI 1,602 1.87 -0.12% 1,628 1,614 1,600 1,586
STI 3,161 22.42 -0.70% 3,366 3,333 3,299 3,266
TA-100 1,448 15.79 -1.08% 1,454 1,439 1,425 1,410
Hang Seng 27,236 441.18 -1.59% 29,236 28,800 28,373 27,948
PSEi 7,804 11.04 -0.14% 7,836 7,721 7,607 7,495
KSE 100 35,581 944.20 2.73% 36,255 35,732 35,217 34,710
KASE 2,284 4.79 -0.21% 2,311 2,290 2,268 2,247
QE 9,731 27.11 -0.28% 10,267 10,158 10,050 9,944
HNX 106 0.17 0.16% 106 104 103 101
VN 983 1.07 -0.11% 965 950 935 921
MSM TOP 30 3,876 14.46 0.37% 3,913 3,881 3,849 3,818
ASPI 5,306 10.12 0.19% 5,442 5,405 5,369 5,333
Blom 868 2.70 -0.31% 900 893 886 880
ASE 1,812 3.60 0.20% 1,801 1,790 1,779 1,768
DFM general 2,590 5.33 0.21% 2,739 2,711 2,684 2,657
MSE TOP 20 20,247 58.16 0.29% 20,265 20,033 19,806 19,580
LSX Composite 814 4.27 0.53% 775 765 755 745
Nikkei Volatility Index 17.71 0.66 -3.59% 16.51 16.27 16.03 15.80
All-Share Index 5,578.94 25.62 -0.46% 5,596.78 5,563.57 5,530.91 5,498.26
NIFTY 50 11,657 80.85 -0.69% 11,628 11,510 11,392 11,276
Estirad 1,408.49 2.35 -0.17% 1,426.61 1,419.30 1,412.13 1,404.96

호주 가격 일 Q2/19 Q3/19 Q4/19 Q1/20
Australian All 6,584 13.80 -0.21% 6,361 6,303 6,247 6,190
ASX 50 6,424 28.80 -0.45% 6,171 6,115 6,060 6,006
ASX 200 6,462 47.91 -0.74% 6,291 6,234 6,178 6,123
NZX 50 10,263 25.93 0.25% 9,882 9,805 9,727 9,650

아프리카 가격 일 Q2/19 Q3/19 Q4/19 Q1/20
NSE-All Share 31,478 332.36 1.07% 28,821 28,486 28,157 27,830
FTSE/JSE TOP 40 48,290 903.77 -1.84% 51,568 50,872 50,185 49,508
JALSH-All Share 54,271 959.81 -1.74% 57,738 56,960 56,187 55,432
Egypt EGX 30 13,777 112.62 0.82% 14,699 14,481 14,268 14,056
Casablanca CFG 25 11,257 67.95 -0.60% 11,116 11,040 10,965 10,891
Nairobi 20 2,641 0.54 0.02% 2,773 2,749 2,725 2,702
NSE All Share 146 0.14 0.10% 156 155 153 152
DSEI 1,890 3.37 0.18% 1,824 1,692 1,569 1,455
TUN 6,928 12.63 0.18% 6,832 6,780 6,727 6,676
GGSECI 2,425 14.55 0.60% 2,288 2,268 2,247 2,228
NSX Overall 1,293 27.84 -2.11% 1,343 1,321 1,300 1,279
Gaborone 7,749 0.00 0.00% 7,831 7,799 7,767 7,735
SEMDEX 2,144 4.76 -0.22% 2,134 2,128 2,121 2,114
Zimbabwe Industrial Index 517.77 16.00 3.19% 432.28 418.48 405.13 392.22