국고채 종합지수 국고채 3년지수 국고채 5년지수

일중일별

* 국고채 모든 종목의 가격을 5분 간격으로 평가하여 반영하는 실시간 지수입니다.

총수익지수	대비	등락률	전일종가	시가	고가	저가
101.4354	0.0280	0.28	101.4074	101.4076	101.5298	101.2408
순가격	시장가격	CALL재투자	듀레이션	컨백서티	YTM
78.8448	99.5856	101.4351	3.889	28.439	4.502

시간 총수익지수 대비 순가격 시장가격 CALL재투자 듀레이션 컨백서티 YTM

장마감 101.4354 0.0280 78.8448 99.5856 101.4351 0.389 2.844 0.450 15:15 101.4938 0.0864 78.8902 99.6429 101.4935 0.389 2.849 0.449 15:10 101.4943 0.0869 78.8906 99.6434 101.4940 0.389 2.849 0.449 15:05 101.4873 0.0799 78.8852 99.6366 101.4870 0.389 2.849 0.449 15:00 101.4635 0.0561 78.8666 99.6132 101.4632 0.389 2.847 0.450 14:55 101.4861 0.0787 78.8842 99.6353 101.4858 0.389 2.849 0.449 14:50 101.4901 0.0827 78.8873 99.6393 101.4898 0.389 2.849 0.449 14:45 101.4898 0.0824 78.8871 99.6390 101.4895 0.389 2.849 0.449 14:40 101.4881 0.0807 78.8858 99.6373 101.4878 0.389 2.849 0.449 14:35 101.5047 0.0973 78.8986 99.6536 101.5044 0.389 2.849 0.449 14:30 101.5147 0.1073 78.9064 99.6634 101.5144 0.389 2.849 0.448 14:25 101.5160 0.1086 78.9074 99.6647 101.5157 0.389 2.850 0.448 14:20 101.5046 0.0972 78.8986 99.6536 101.5043 0.389 2.849 0.449 14:15 101.4881 0.0807 78.8857 99.6373 101.4878 0.389 2.849 0.449 14:10 101.5298 0.1224 78.9182 99.6783 101.5295 0.389 2.851 0.448 14:05 101.4626 0.0552 78.8660 99.6124 101.4624 0.389 2.846 0.449 14:00 101.4489 0.0415 78.8553 99.5989 101.4487 0.389 2.846 0.450 13:55 101.4431 0.0357 78.8508 99.5932 101.4428 0.389 2.846 0.450 13:50 101.4410 0.0336 78.8491 99.5911 101.4407 0.389 2.846 0.450 13:45 101.4341 0.0267 78.8438 99.5843 101.4338 0.389 2.846 0.450 13:40 101.4705 0.0631 78.8720 99.6200 101.4702 0.389 2.849 0.450 13:35 101.4697 0.0623 78.8715 99.6193 101.4694 0.389 2.849 0.450 13:30 101.4023 -0.0051 78.8190 99.5531 101.4020 0.389 2.843 0.451 13:25 101.4023 -0.0051 78.8190 99.5531 101.4020 0.389 2.843 0.451 13:20 101.4022 -0.0052 78.8190 99.5530 101.4019 0.389 2.843 0.451 13:15 101.4246 0.0172 78.8364 99.5750 101.4243 0.389 2.845 0.450 13:10 101.4249 0.0175 78.8366 99.5753 101.4246 0.389 2.845 0.450 13:05 101.4291 0.0217 78.8399 99.5794 101.4288 0.389 2.845 0.450 13:00 101.4270 0.0196 78.8383 99.5773 101.4267 0.389 2.845 0.450 12:55 101.4270 0.0196 78.8383 99.5773 101.4267 0.389 2.845 0.450 12:50 101.4270 0.0196 78.8383 99.5773 101.4267 0.389 2.845 0.450 12:45 101.4270 0.0196 78.8383 99.5773 101.4267 0.389 2.845 0.450 12:40 101.4270 0.0196 78.8383 99.5773 101.4267 0.389 2.845 0.450 12:35 101.4270 0.0196 78.8383 99.5773 101.4267 0.389 2.845 0.450 12:30 101.4270 0.0196 78.8383 99.5773 101.4267 0.389 2.845 0.450 12:25 101.4270 0.0196 78.8383 99.5773 101.4267 0.389 2.845 0.450 12:20 101.4270 0.0196 78.8383 99.5773 101.4267 0.389 2.845 0.450 12:15 101.4270 0.0196 78.8383 99.5773 101.4267 0.389 2.845 0.450 12:10 101.4270 0.0196 78.8383 99.5773 101.4267 0.389 2.845 0.450 12:05 101.4270 0.0196 78.8383 99.5773 101.4267 0.389 2.845 0.450 12:00 101.4270 0.0196 78.8383 99.5773 101.4267 0.389 2.845 0.450 11:55 101.4270 0.0196 78.8383 99.5773 101.4267 0.389 2.845 0.450 11:50 101.4270 0.0196 78.8383 99.5773 101.4267 0.389 2.845 0.450 11:45 101.4270 0.0196 78.8383 99.5773 101.4267 0.389 2.845 0.450 11:40 101.4232 0.0158 78.8354 99.5737 101.4230 0.389 2.845 0.450 11:35 101.4189 0.0115 78.8319 99.5694 101.4186 0.389 2.845 0.451 11:30 101.4044 -0.0030 78.8207 99.5552 101.4041 0.389 2.845 0.451 11:25 101.3984 -0.0090 78.8160 99.5492 101.3981 0.389 2.845 0.451 11:20 101.3924 -0.0150 78.8114 99.5434 101.3921 0.389 2.845 0.451 11:15 101.3859 -0.0215 78.8063 99.5370 101.3856 0.389 2.845 0.451 11:10 101.4129 0.0055 78.8273 99.5635 101.4126 0.389 2.847 0.451 11:05 101.4187 0.0113 78.8318 99.5692 101.4184 0.389 2.847 0.451 11:00 101.4200 0.0126 78.8329 99.5705 101.4197 0.389 2.847 0.451 10:55 101.4242 0.0168 78.8361 99.5746 101.4239 0.389 2.847 0.451 10:50 101.4235 0.0161 78.8355 99.5739 101.4232 0.389 2.847 0.451 10:45 101.4259 0.0185 78.8374 99.5762 101.4256 0.389 2.847 0.451 10:40 101.4262 0.0188 78.8376 99.5765 101.4259 0.389 2.847 0.451 10:35 101.4209 0.0135 78.8336 99.5714 101.4207 0.389 2.847 0.451 10:30 101.4209 0.0135 78.8336 99.5714 101.4207 0.389 2.847 0.451 10:25 101.4209 0.0135 78.8336 99.5714 101.4207 0.389 2.847 0.451 10:20 101.4163 0.0089 78.8299 99.5668 101.4160 0.389 2.847 0.451 10:15 101.4082 0.0008 78.8237 99.5589 101.4079 0.389 2.846 0.451 10:10 101.4126 0.0052 78.8271 99.5632 101.4123 0.389 2.846 0.451 10:05 101.3887 -0.0187 78.8085 99.5397 101.3884 0.389 2.845 0.452 10:00 101.3370 -0.0704 78.7683 99.4890 101.3367 0.389 2.842 0.453 09:55 101.3561 -0.0513 78.7832 99.5077 101.3558 0.389 2.844 0.452 09:50 101.3589 -0.0485 78.7854 99.5105 101.3586 0.389 2.844 0.452 09:45 101.2672 -0.1402 78.7140 99.4204 101.2669 0.388 2.835 0.454 09:40 101.2626 -0.1448 78.7105 99.4159 101.2623 0.388 2.835 0.454 09:35 101.2601 -0.1473 78.7085 99.4135 101.2598 0.388 2.835 0.454 09:30 101.2460 -0.1614 78.6976 99.3997 101.2457 0.388 2.835 0.454 09:25 101.2618 -0.1456 78.7099 99.4152 101.2615 0.388 2.837 0.454 09:20 101.2408 -0.1666 78.6935 99.3946 101.2405 0.388 2.835 0.454 09:15 101.3810 -0.0264 78.8025 99.5322 101.3808 0.389 2.846 0.452 09:10 101.4003 -0.0071 78.8175 99.5511 101.4000 0.389 2.845 0.451 09:05 101.4076 0.0002 78.8232 99.5583 101.4073 0.389 2.845 0.451