현대인베스트먼트자산운용

투자대상별 상품

현대인베스트먼트자산운용

혼합형

현대인베스트먼트하이킥중소형증권투자신탁1호(채권혼합)

클래스 펀드

펀드개요

상품특징 및 운용전략
취득시 신용평가등급 AAA 이상 채권에 50% 이상 투자하여 안정적 이자수익 추구하면서, 성장 잠재력이 높은 저가 중소형주등에 일부 투자하여 추가적인 자본차익 추구
펀드유형
혼합채권형
설정일
2015-03-03
설정액
2,102.87(백만원)
기준가
1,065.56
(2025-08-21 영업일기준)
벤치마크
68% [KRX 은행채 AAA 1~2 년(총수익지수)] + 27% [KOSPI 중형주 60% + KOSPI 소형주 20% + KOSDAQ100 20%] + CALL 5%
신탁업자
하나은행
펀드사무관리
신한펀드파트너스
판매회사
경남은행, 교보증권, NH농협은행, 대신증권, 메리츠증권, 삼성증권, 신영증권, 신한투자증권, 신한은행, 유안타증권, 유진투자증권, 키움증권, 우리투자증권, 하나증권, 한국투자증권, 한화투자증권, 현대차증권, IBK투자증권, KB증권, DB증권, NH투자증권, SK증권
매입관련사항
17시 이전 : 2영업일 기준가로 설정(단, 17시 경과 후 : 3영업일 기준가로 설정)
환매관련사항
17시 이전 : 3영업일 기준가로 4영업일 지급 (단, 17시 경과 후 : 4영업일 기준가로 5영업일 지급)

수수료

판매수수료
클래스별 상이
환매 수수료
없음
보수 및 비용
클래스별 상이

자산구성

자산구분 비중 (%)
주식 12.45
채권 86.23
파생 0.00
수익증권 0.00
유동성 0.00
기타 1.32

자산구분별 비중

  • 주식
  • 채권
  • 기타

운용성과

날짜별 수익률 목록

날짜 수익률(%)
2015-03-03 0.00
2015-03-04 0.01
2015-03-05 0.01
2015-03-08 0.03
2015-03-09 -0.03
2015-03-10 -0.05
2015-03-11 -0.07
2015-03-12 0.06
2015-03-15 0.33
2015-03-16 0.59
2015-03-17 0.58
2015-03-18 0.19
2015-03-19 0.46
2015-03-22 0.88
2015-03-23 1.06
2015-03-24 1.15
2015-03-25 1.70
2015-03-26 1.30
2015-03-29 1.22
2015-03-30 1.50
2015-03-31 1.54
2015-04-01 1.55
2015-04-02 1.63
2015-04-05 1.92
2015-04-06 2.04
2015-04-07 2.31
2015-04-08 2.69
2015-04-09 2.91
2015-04-12 3.12
2015-04-13 3.33
2015-04-14 3.10
2015-04-15 3.56
2015-04-16 3.69
2015-04-19 4.09
2015-04-20 4.13
2015-04-21 4.41
2015-04-22 4.12
2015-04-23 3.96
2015-04-26 3.94
2015-04-27 4.57
2015-04-28 4.50
2015-04-29 4.47
2015-05-03 4.04
2015-05-05 3.96
2015-05-06 3.66
2015-05-07 3.85
2015-05-10 4.36
2015-05-11 4.73
2015-05-12 4.61
2015-05-13 5.14
2015-05-14 5.13
2015-05-17 5.51
2015-05-18 5.67
2015-05-19 5.81
2015-05-20 6.21
2015-05-21 6.12
2015-05-25 6.12
2015-05-26 6.09
2015-05-27 5.77
2015-05-28 6.28
2015-05-31 6.28
2015-06-01 6.31
2015-06-02 5.89
2015-06-03 5.53
2015-06-04 6.03
2015-06-07 6.00
2015-06-08 6.22
2015-06-09 6.42
2015-06-10 6.15
2015-06-11 6.22
2015-06-14 6.20
2015-06-15 6.42
2015-06-16 6.49
2015-06-17 6.83
2015-06-18 7.39
2015-06-21 7.50
2015-06-22 7.49
2015-06-23 7.73
2015-06-24 7.85
2015-06-25 8.29
2015-06-28 8.12
2015-06-29 7.24
2015-06-30 7.46
2015-07-01 8.15
2015-07-02 8.67
2015-07-05 8.60
2015-07-06 8.03
2015-07-07 6.74
2015-07-08 6.54
2015-07-09 6.70
2015-07-12 6.95
2015-07-13 8.04
2015-07-14 8.59
2015-07-15 8.76
2015-07-16 9.09
2015-07-19 9.11
2015-07-20 9.82
2015-07-21 9.56
2015-07-22 9.02
2015-07-23 9.33
2015-07-26 9.44
2015-07-27 8.44
2015-07-28 8.30
2015-07-29 7.38
2015-07-30 6.61
2015-08-02 7.17
2015-08-03 6.63
2015-08-04 7.15
2015-08-05 7.67
2015-08-06 7.75
2015-08-09 7.72
2015-08-10 7.38
2015-08-11 6.47
2015-08-12 5.59
2015-08-16 6.30
2015-08-17 5.80
2015-08-18 4.84
2015-08-19 3.59
2015-08-20 3.26
2015-08-23 2.46
2015-08-24 1.78
2015-08-25 2.87
2015-08-26 4.06
2015-08-27 4.43
2015-08-30 5.16
2015-08-31 5.13
2015-09-01 4.58
2015-09-02 4.58
2015-09-03 4.47
2015-09-06 3.17
2015-09-07 3.04
2015-09-08 2.52
2015-09-09 3.62
2015-09-10 4.32
2015-09-13 4.37
2015-09-14 3.93
2015-09-15 4.09
2015-09-16 4.50
2015-09-17 4.34
2015-09-20 5.71
2015-09-21 5.61
2015-09-22 5.87
2015-09-23 5.15
2015-09-24 5.16
2015-09-29 5.08
2015-09-30 4.72
2015-10-01 5.02
2015-10-04 4.96
2015-10-05 5.36
2015-10-06 5.21
2015-10-07 4.68
2015-10-11 4.58
2015-10-12 4.14
2015-10-13 3.98
2015-10-14 3.69
2015-10-15 4.08
2015-10-18 4.42
2015-10-19 4.33
2015-10-20 4.61
2015-10-21 4.36
2015-10-22 3.96
2015-10-25 4.22
2015-10-26 4.35
2015-10-27 4.26
2015-10-28 4.50
2015-10-29 4.52
2015-11-01 4.43
2015-11-02 4.09
2015-11-03 4.03
2015-11-04 4.42
2015-11-05 4.48
2015-11-08 4.94
2015-11-09 4.30
2015-11-10 3.66
2015-11-11 4.05
2015-11-12 4.13
2015-11-15 3.85
2015-11-16 3.52
2015-11-17 4.04
2015-11-18 3.83
2015-11-19 4.13
2015-11-22 4.35
2015-11-23 4.87
2015-11-24 5.11
2015-11-25 5.28
2015-11-26 5.47
2015-11-29 5.40
2015-11-30 4.96
2015-12-01 4.99
2015-12-02 5.06
2015-12-03 5.08
2015-12-06 4.79
2015-12-07 4.56
2015-12-08 3.92
2015-12-09 3.61
2015-12-10 3.25
2015-12-13 2.92
2015-12-14 2.00
2015-12-15 2.46
2015-12-16 3.03
2015-12-17 3.52
2015-12-20 4.08
2015-12-21 4.01
2015-12-22 3.77
2015-12-23 3.56
2015-12-27 3.34
2015-12-28 3.20
2015-12-29 4.65
2015-12-30 5.05
2016-01-03 5.07
2016-01-04 4.63
2016-01-05 5.02
2016-01-06 5.49
2016-01-07 5.16
2016-01-10 5.60
2016-01-11 5.07
2016-01-12 4.87
2016-01-13 5.47
2016-01-14 5.16
2016-01-17 4.85
2016-01-18 4.94
2016-01-19 5.03
2016-01-20 4.42
2016-01-21 4.20
2016-01-24 4.67
2016-01-25 5.12
2016-01-26 5.17
2016-01-27 4.91
2016-01-28 4.98
2016-01-31 5.14
2016-02-01 5.54
2016-02-02 5.65
2016-02-03 5.55
2016-02-04 5.46
2016-02-10 5.29
2016-02-11 3.93
2016-02-14 2.08
2016-02-15 2.51
2016-02-16 2.92
2016-02-17 2.24
2016-02-18 3.16
2016-02-21 3.57
2016-02-22 3.83
2016-02-23 3.48
2016-02-24 3.64
2016-02-25 4.13
2016-02-28 4.25
2016-03-01 4.26
2016-03-02 4.73
2016-03-03 4.80
2016-03-06 4.64
2016-03-07 4.49
2016-03-08 4.24
2016-03-09 4.58
2016-03-10 4.92
2016-03-13 4.71
2016-03-14 4.50
2016-03-15 4.51
2016-03-16 4.78
2016-03-17 4.64
2016-03-20 4.66
2016-03-21 4.43
2016-03-22 4.35
2016-03-23 4.11
2016-03-24 3.92
2016-03-27 4.03
2016-03-28 3.72
2016-03-29 4.00
2016-03-30 3.98
2016-03-31 4.00
2016-04-03 4.01
2016-04-04 4.14
2016-04-05 4.07
2016-04-06 4.04
2016-04-07 4.19
2016-04-10 4.21
2016-04-11 3.77
2016-04-13 3.59
2016-04-14 3.65
2016-04-17 3.80
2016-04-18 3.68
2016-04-19 3.84
2016-04-20 3.85
2016-04-21 3.94
2016-04-24 4.09
2016-04-25 4.15
2016-04-26 4.03
2016-04-27 3.81
2016-04-28 3.83
2016-05-01 3.78
2016-05-02 3.34
2016-05-03 3.51
2016-05-08 3.45
2016-05-09 3.51
2016-05-10 3.90
2016-05-11 3.87
2016-05-12 3.97
2016-05-15 4.02
2016-05-16 3.81
2016-05-17 3.65
2016-05-18 2.96
2016-05-19 2.51
2016-05-22 2.96
2016-05-23 3.39
2016-05-24 3.27
2016-05-25 3.37
2016-05-26 3.18
2016-05-29 3.37
2016-05-30 3.39
2016-05-31 3.58
2016-06-01 3.99
2016-06-02 4.38
2016-06-06 4.60
2016-06-07 5.15
2016-06-08 5.25
2016-06-09 5.33
2016-06-13 4.65
2016-06-14 4.50
2016-06-15 4.40
2016-06-16 3.59
2016-06-19 3.42
2016-06-20 3.89
2016-06-21 3.76
2016-06-22 3.65
2016-06-23 3.47
2016-06-26 1.93
2016-06-27 1.50
2016-06-28 2.19
2016-06-29 2.89
2016-06-30 3.34
2016-07-03 3.69
2016-07-04 3.76
2016-07-05 3.87
2016-07-06 3.50
2016-07-07 4.13
2016-07-10 4.05
2016-07-11 4.26
2016-07-12 4.11
2016-07-13 4.17
2016-07-14 4.16
2016-07-17 3.86
2016-07-18 3.84
2016-07-19 3.90
2016-07-20 4.11
2016-07-21 4.43
2016-07-24 4.31
2016-07-25 4.02
2016-07-26 4.14
2016-07-27 4.01
2016-07-28 4.39
2016-07-31 4.65
2016-08-01 4.87
2016-08-02 4.88
2016-08-03 4.63
2016-08-04 4.65
2016-08-07 4.62
2016-08-08 4.55
2016-08-09 4.63
2016-08-10 4.55
2016-08-11 4.70
2016-08-15 4.63
2016-08-16 4.32
2016-08-17 4.09
2016-08-18 4.23
2016-08-21 4.28
2016-08-22 4.01
2016-08-23 4.08
2016-08-24 4.01
2016-08-25 3.86
2016-08-28 3.69
2016-08-29 2.93
2016-08-30 3.24
2016-08-31 3.08
2016-09-01 3.23
2016-09-04 3.40
2016-09-05 3.44
2016-09-06 3.34
2016-09-07 3.01
2016-09-08 2.69
2016-09-11 2.41
2016-09-12 1.58
2016-09-18 1.82
2016-09-19 2.25
2016-09-20 2.53
2016-09-21 2.61
2016-09-22 3.15
2016-09-25 3.23
2016-09-26 3.26
2016-09-27 3.50
2016-09-28 3.52
2016-09-29 3.53
2016-10-03 3.21
2016-10-04 3.30
2016-10-05 3.12
2016-10-06 2.96
2016-10-09 2.66
2016-10-10 2.60
2016-10-11 2.35
2016-10-12 2.32
2016-10-13 1.99
2016-10-16 2.19
2016-10-17 2.13
2016-10-18 2.10
2016-10-19 2.02
2016-10-20 1.91
2016-10-23 1.70
2016-10-24 1.55
2016-10-25 1.49
2016-10-26 1.46
2016-10-27 2.05
2016-10-30 2.03
2016-10-31 1.64
2016-11-01 1.68
2016-11-02 0.92
2016-11-03 1.08
2016-11-06 1.10
2016-11-07 1.48
2016-11-08 1.34
2016-11-09 0.60
2016-11-10 0.92
2016-11-13 0.63
2016-11-14 0.34
2016-11-15 0.18
2016-11-16 0.51
2016-11-17 0.50
2016-11-20 0.53
2016-11-21 0.10
2016-11-22 0.13
2016-11-23 -0.00
2016-11-24 -0.20
2016-11-27 -0.18
2016-11-28 -0.33
2016-11-29 -0.15
2016-11-30 -0.21
2016-12-01 -0.23
2016-12-04 -0.49
2016-12-05 -0.66
2016-12-06 -0.31
2016-12-07 -0.41
2016-12-08 0.23
2016-12-11 0.30
2016-12-12 0.56
2016-12-13 0.88
2016-12-14 0.87
2016-12-15 1.18
2016-12-18 1.30
2016-12-19 1.31
2016-12-20 1.17
2016-12-21 1.41
2016-12-22 1.39
2016-12-25 1.52
2016-12-26 1.37
2016-12-27 1.57
2016-12-28 1.85
2016-12-29 2.01
2017-01-01 2.02
2017-01-02 1.97
2017-01-03 2.15
2017-01-04 1.97
2017-01-05 1.85
2017-01-08 1.84
2017-01-09 1.77
2017-01-10 1.48
2017-01-11 1.66
2017-01-12 1.66
2017-01-15 1.76
2017-01-16 1.49
2017-01-17 1.32
2017-01-18 1.46
2017-01-19 1.55
2017-01-22 1.44
2017-01-23 1.25
2017-01-24 1.19
2017-01-25 1.15
2017-01-30 1.37
2017-01-31 1.20
2017-02-01 1.53
2017-02-02 1.20
2017-02-05 1.19
2017-02-06 1.16
2017-02-07 0.94
2017-02-08 0.79
2017-02-09 0.89
2017-02-12 1.00
2017-02-13 1.14
2017-02-14 1.27
2017-02-15 1.50
2017-02-16 1.46
2017-02-19 1.40
2017-02-20 1.27
2017-02-21 1.46
2017-02-22 1.54
2017-02-23 1.44
2017-02-26 1.46
2017-02-27 1.27
2017-03-01 1.22
2017-03-02 0.87
2017-03-05 0.52
2017-03-06 0.83
2017-03-07 0.96
2017-03-08 0.91
2017-03-09 0.87
2017-03-12 1.12
2017-03-13 1.28
2017-03-14 1.20
2017-03-15 0.78
2017-03-16 1.02
2017-03-19 1.28
2017-03-20 1.01
2017-03-21 0.86
2017-03-22 0.69
2017-03-23 0.58
2017-03-26 0.77
2017-03-27 0.77
2017-03-28 1.00
2017-03-29 1.19
2017-03-30 1.14
2017-04-02 1.27
2017-04-03 1.55
2017-04-04 1.78
2017-04-05 1.95
2017-04-06 1.94
2017-04-09 2.10
2017-04-10 1.52
2017-04-11 1.69
2017-04-12 1.78
2017-04-13 2.05
2017-04-16 1.87
2017-04-17 2.38
2017-04-18 2.61
2017-04-19 2.80
2017-04-20 2.99
2017-04-23 3.10
2017-04-24 2.72
2017-04-25 2.88
2017-04-26 2.98
2017-04-27 2.97
2017-05-01 2.83
2017-05-03 2.82
2017-05-07 3.43
2017-05-09 3.82
2017-05-10 3.75
2017-05-11 4.31
2017-05-14 3.83
2017-05-15 3.98
2017-05-16 3.89
2017-05-17 4.29
2017-05-18 4.34
2017-05-21 4.52
2017-05-22 4.43
2017-05-23 4.35
2017-05-24 4.41
2017-05-25 4.41
2017-05-28 4.59
2017-05-29 4.43
2017-05-30 4.53
2017-05-31 4.60
2017-06-01 4.78
2017-06-04 4.96
2017-06-06 4.99
2017-06-07 5.22
2017-06-08 5.34
2017-06-11 5.63
2017-06-12 5.16
2017-06-13 5.28
2017-06-14 5.38
2017-06-15 5.39
2017-06-18 5.37
2017-06-19 5.67
2017-06-20 5.15
2017-06-21 5.38
2017-06-22 5.37
2017-06-25 5.94
2017-06-26 6.07
2017-06-27 6.40
2017-06-28 5.86
2017-06-29 6.00
2017-07-02 5.99
2017-07-03 5.29
2017-07-04 5.03
2017-07-05 5.33
2017-07-06 5.37
2017-07-09 5.29
2017-07-10 4.98
2017-07-11 4.93
2017-07-12 4.42
2017-07-13 4.57
2017-07-16 4.54
2017-07-17 4.83
2017-07-18 5.15
2017-07-19 5.37
2017-07-20 5.77
2017-07-23 5.65
2017-07-24 5.72
2017-07-25 5.26
2017-07-26 5.15
2017-07-27 5.07
2017-07-30 4.25
2017-07-31 4.05
2017-08-01 4.30
2017-08-02 4.57
2017-08-03 3.87
2017-08-06 3.94
2017-08-07 4.09
2017-08-08 4.33
2017-08-09 3.97
2017-08-10 4.02
2017-08-13 3.58
2017-08-15 3.68
2017-08-16 3.81
2017-08-17 4.14
2017-08-20 4.17
2017-08-21 4.02
2017-08-22 4.15
2017-08-23 4.17
2017-08-24 4.44
2017-08-27 4.52
2017-08-28 4.57
2017-08-29 4.57
2017-08-30 4.65
2017-08-31 4.77
2017-09-03 4.81
2017-09-04 4.38
2017-09-05 4.29
2017-09-06 4.32
2017-09-07 4.66
2017-09-10 4.35
2017-09-11 4.63
2017-09-12 4.91
2017-09-13 4.93
2017-09-14 4.91
2017-09-17 5.10
2017-09-18 5.19
2017-09-19 5.01
2017-09-20 4.72
2017-09-21 4.22
2017-09-24 3.67
2017-09-25 3.40
2017-09-26 3.37
2017-09-27 3.58
2017-09-28 3.50
2017-10-09 3.85
2017-10-10 3.78
2017-10-11 4.05
2017-10-12 4.07
2017-10-15 3.89
2017-10-16 3.90
2017-10-17 4.23
2017-10-18 4.17
2017-10-19 4.18
2017-10-22 4.24
2017-10-23 4.29
2017-10-24 4.44
2017-10-25 4.49
2017-10-26 4.39
2017-10-29 4.70
2017-10-30 4.86
2017-10-31 4.95
2017-11-01 5.00
2017-11-02 5.08
2017-11-05 5.20
2017-11-06 5.65
2017-11-07 6.13
2017-11-08 6.35
2017-11-09 6.42
2017-11-12 6.61
2017-11-13 7.01
2017-11-14 7.28
2017-11-15 7.56
2017-11-16 8.60
2017-11-19 8.43
2017-11-20 8.74
2017-11-21 9.03
2017-11-22 8.99
2017-11-23 9.43
2017-11-26 9.70
2017-11-27 9.56
2017-11-28 8.79
2017-11-29 9.35
2017-11-30 8.78
2017-12-03 9.03
2017-12-04 8.81
2017-12-05 8.51
2017-12-06 8.03
2017-12-07 7.68
2017-12-10 7.42
2017-12-11 8.45
2017-12-12 7.99
2017-12-13 8.68
2017-12-14 8.54
2017-12-17 8.47
2017-12-18 8.41
2017-12-19 8.15
2017-12-20 7.69
2017-12-21 7.05
2017-12-25 8.01
2017-12-26 8.13
2017-12-27 9.19
2017-12-28 9.44
2018-01-01 9.47
2018-01-02 9.81
2018-01-03 9.88
2018-01-04 9.24
2018-01-07 9.77
2018-01-08 9.63
2018-01-09 9.76
2018-01-10 10.17
2018-01-11 10.41
2018-01-14 10.64
2018-01-15 11.16
2018-01-16 11.72
2018-01-17 12.07
2018-01-18 12.16
2018-01-21 12.04
2018-01-22 11.83
2018-01-23 12.10
2018-01-24 12.12
2018-01-25 11.93
2018-01-28 12.61
2018-01-29 12.68
2018-01-30 12.77
2018-01-31 12.31
2018-02-01 12.26
2018-02-04 11.88
2018-02-05 10.05
2018-02-06 10.14
2018-02-07 8.76
2018-02-08 9.66
2018-02-11 9.03
2018-02-12 8.94
2018-02-13 8.56
2018-02-18 9.38
2018-02-19 10.20
2018-02-20 9.76
2018-02-21 10.04
2018-02-22 9.97
2018-02-25 9.99
2018-02-26 9.86
2018-02-27 9.97
2018-03-01 8.68
2018-03-04 9.07
2018-03-05 8.38
2018-03-06 8.88
2018-03-07 8.15
2018-03-08 8.77
2018-03-11 9.41
2018-03-12 10.03
2018-03-13 9.98
2018-03-14 9.97
2018-03-15 10.42
2018-03-18 10.57
2018-03-19 10.18
2018-03-20 10.55
2018-03-21 10.46
2018-03-22 10.41
2018-03-25 9.02
2018-03-26 9.92
2018-03-27 10.17
2018-03-28 9.99
2018-03-29 10.22
2018-04-01 10.59
2018-04-02 11.06
2018-04-03 11.16
2018-04-04 10.57
2018-04-05 10.59
2018-04-08 10.52
2018-04-09 10.77
2018-04-10 11.14
2018-04-11 11.20
2018-04-12 10.93
2018-04-15 11.56
2018-04-16 11.94
2018-04-17 11.97
2018-04-18 11.86
2018-04-19 11.66
2018-04-22 11.68
2018-04-23 11.23
2018-04-24 10.70
2018-04-25 10.21
2018-04-26 10.29
2018-04-29 10.73
2018-05-01 10.64
2018-05-02 10.53
2018-05-03 10.50
2018-05-07 10.16
2018-05-08 9.54
2018-05-09 10.41
2018-05-10 10.17
2018-05-13 10.72
2018-05-14 10.39
2018-05-15 10.23
2018-05-16 10.08
2018-05-17 10.16
2018-05-20 10.59
2018-05-22 10.83
2018-05-23 10.75
2018-05-24 11.25
2018-05-27 11.62
2018-05-28 11.96
2018-05-29 12.01
2018-05-30 12.14
2018-05-31 12.20
2018-06-03 12.67
2018-06-04 12.57
2018-06-06 12.63
2018-06-07 13.11
2018-06-10 12.86
2018-06-11 12.59
2018-06-13 12.83
2018-06-14 12.69
2018-06-17 12.49
2018-06-18 11.25
2018-06-19 10.59
2018-06-20 11.69
2018-06-21 11.41
2018-06-24 11.53
2018-06-25 11.64
2018-06-26 11.27
2018-06-27 11.09
2018-06-28 10.58
2018-07-01 10.98
2018-07-02 10.24
2018-07-03 10.47
2018-07-04 10.24
2018-07-05 9.86
2018-07-08 10.64
2018-07-09 10.74
2018-07-10 10.95
2018-07-11 10.92
2018-07-12 11.55
2018-07-15 11.78
2018-07-16 11.69
2018-07-17 11.25
2018-07-18 10.85
2018-07-19 10.68
2018-07-22 10.57
2018-07-23 9.33
2018-07-24 9.90
2018-07-25 9.73
2018-07-26 10.22
2018-07-29 10.48
2018-07-30 10.17
2018-07-31 10.21
2018-08-01 10.69
2018-08-02 10.48
2018-08-05 10.62
2018-08-06 9.94
2018-08-07 9.98
2018-08-08 9.97
2018-08-09 10.14
2018-08-13 8.64
2018-08-15 8.94
2018-08-16 9.27
2018-08-19 9.72
2018-08-20 9.29
2018-08-21 10.04
2018-08-22 9.91
2018-08-23 10.29
2018-08-26 10.73
2018-08-27 11.19
2018-08-28 10.79
2018-08-29 11.29
2018-08-30 11.32
2018-09-02 11.67
2018-09-03 11.59
2018-09-04 12.39
2018-09-05 11.95
2018-09-06 11.76
2018-09-09 11.84
2018-09-10 11.74
2018-09-11 11.90
2018-09-12 12.02
2018-09-13 12.11
2018-09-16 12.22
2018-09-17 11.91
2018-09-18 12.28
2018-09-19 11.92
2018-09-20 11.68
2018-09-26 12.25
2018-09-27 12.33
2018-09-30 12.21
2018-10-01 11.81
2018-10-03 10.98
2018-10-04 10.51
2018-10-07 9.77
2018-10-09 9.54
2018-10-10 8.79
2018-10-11 6.95
2018-10-14 7.95
2018-10-15 7.34
2018-10-16 7.82
2018-10-17 8.14
2018-10-18 7.70
2018-10-21 8.07
2018-10-22 8.20
2018-10-23 6.88
2018-10-24 5.66
2018-10-25 5.41
2018-10-28 4.39
2018-10-29 3.35
2018-10-30 4.27
2018-10-31 4.17
2018-11-01 4.96
2018-11-04 6.48
2018-11-05 6.48
2018-11-06 6.29
2018-11-07 5.99
2018-11-08 6.72
2018-11-11 6.23
2018-11-12 5.34
2018-11-13 5.08
2018-11-14 5.11
2018-11-15 6.00
2018-11-18 6.15
2018-11-19 6.79
2018-11-20 6.29
2018-11-21 6.70
2018-11-22 6.65
2018-11-25 6.28
2018-11-26 7.00
2018-11-27 7.24
2018-11-28 7.32
2018-11-29 6.98
2018-12-02 7.05
2018-12-03 7.53
2018-12-04 7.50
2018-12-05 7.05
2018-12-06 5.92
2018-12-09 6.23
2018-12-10 5.55
2018-12-11 5.22
2018-12-12 5.92
2018-12-13 6.29
2018-12-16 5.73
2018-12-17 5.62
2018-12-18 5.41
2018-12-19 5.97
2018-12-20 6.03
2018-12-23 6.35
2018-12-25 6.15
2018-12-26 5.92
2018-12-27 6.50
2018-12-30 6.93
2019-01-01 6.95
2019-01-02 6.56
2019-01-03 5.82
2019-01-06 6.13
2019-01-07 6.53
2019-01-08 6.24
2019-01-09 6.65
2019-01-10 6.79
2019-01-13 6.93
2019-01-14 6.91
2019-01-15 7.07
2019-01-16 7.09
2019-01-17 6.76
2019-01-20 7.05
2019-01-21 7.04
2019-01-22 6.89
2019-01-23 7.11
2019-01-24 7.29
2019-01-27 7.78
2019-01-28 7.87
2019-01-29 7.70
2019-01-30 8.09
2019-01-31 8.10
2019-02-06 8.32
2019-02-07 8.91
2019-02-10 8.68
2019-02-11 8.76
2019-02-12 8.70
2019-02-13 9.01
2019-02-14 9.21
2019-02-17 9.00
2019-02-18 9.24
2019-02-19 9.38
2019-02-20 9.50
2019-02-21 9.25
2019-02-24 9.14
2019-02-25 9.61
2019-02-26 9.44
2019-02-27 9.59
2019-03-03 8.78
2019-03-04 9.12
2019-03-05 8.90
2019-03-06 8.90
2019-03-07 8.72
2019-03-10 8.67
2019-03-11 8.76
2019-03-12 9.37
2019-03-13 9.34
2019-03-14 9.32
2019-03-17 9.37
2019-03-18 9.64
2019-03-19 9.49
2019-03-20 9.62
2019-03-21 9.35
2019-03-24 9.42
2019-03-25 8.62
2019-03-26 9.21
2019-03-27 8.83
2019-03-28 8.35
2019-03-31 8.81
2019-04-01 8.98
2019-04-02 8.90
2019-04-03 9.21
2019-04-04 9.47
2019-04-07 9.52
2019-04-08 9.47
2019-04-09 9.95
2019-04-10 10.11
2019-04-11 10.49
2019-04-14 10.67
2019-04-15 10.63
2019-04-16 10.55
2019-04-17 10.63
2019-04-18 10.01
2019-04-21 10.35
2019-04-22 10.29
2019-04-23 10.34
2019-04-24 10.09
2019-04-25 10.07
2019-04-28 9.77
2019-04-29 10.20
2019-05-01 10.32
2019-05-02 10.38
2019-05-06 10.52
2019-05-07 10.24
2019-05-08 9.99
2019-05-09 9.06
2019-05-12 9.05
2019-05-13 8.34
2019-05-14 8.52
2019-05-15 9.13
2019-05-16 8.53
2019-05-19 8.28
2019-05-20 7.78
2019-05-21 7.74
2019-05-22 7.87
2019-05-23 7.47
2019-05-26 7.31
2019-05-27 6.97
2019-05-28 7.71
2019-05-29 7.51
2019-05-30 7.45
2019-06-02 7.61
2019-06-03 7.81
2019-06-04 7.98
2019-06-06 8.29
2019-06-09 8.58
2019-06-10 8.86
2019-06-11 9.25
2019-06-12 9.09
2019-06-13 8.95
2019-06-16 8.74
2019-06-17 8.60
2019-06-18 8.48
2019-06-19 8.78
2019-06-20 9.22
2019-06-23 9.15
2019-06-24 8.99
2019-06-25 8.50
2019-06-26 8.69
2019-06-27 8.41
2019-06-30 8.29
2019-07-01 8.51
2019-07-02 8.37
2019-07-03 7.92
2019-07-04 7.95
2019-07-07 7.97
2019-07-08 6.88
2019-07-09 6.46
2019-07-10 6.86
2019-07-11 7.15
2019-07-14 7.31
2019-07-15 7.08
2019-07-16 7.07
2019-07-17 6.61
2019-07-18 6.51
2019-07-21 6.93
2019-07-22 6.97
2019-07-23 6.76
2019-07-24 6.28
2019-07-25 5.99
2019-07-28 5.85
2019-07-29 4.96
2019-07-30 5.29
2019-07-31 5.34
2019-08-01 4.96
2019-08-04 4.93
2019-08-05 3.19
2019-08-06 2.47
2019-08-07 3.11
2019-08-08 3.94
2019-08-11 4.04
2019-08-12 4.15
2019-08-13 3.81
2019-08-15 4.01
2019-08-18 3.74
2019-08-19 3.64
2019-08-20 4.46
2019-08-21 4.74
2019-08-22 4.58
2019-08-25 4.55
2019-08-26 3.29
2019-08-27 3.60
2019-08-28 4.45
2019-08-29 4.63
2019-09-01 5.04
2019-09-02 5.40
2019-09-03 5.32
2019-09-04 5.87
2019-09-05 6.00
2019-09-08 6.14
2019-09-09 6.01
2019-09-10 5.83
2019-09-15 6.09
2019-09-16 6.30
2019-09-17 6.46
2019-09-18 6.70
2019-09-19 6.77
2019-09-22 7.11
2019-09-23 6.89
2019-09-24 6.94
2019-09-25 6.62
2019-09-26 6.78
2019-09-29 6.61
2019-09-30 6.51
2019-10-01 6.92
2019-10-03 6.46
2019-10-06 6.25
2019-10-07 6.54
2019-10-09 6.89
2019-10-10 6.66
2019-10-13 6.74
2019-10-14 6.99
2019-10-15 7.15
2019-10-16 7.49
2019-10-17 7.24
2019-10-20 6.96
2019-10-21 7.04
2019-10-22 7.45
2019-10-23 7.51
2019-10-24 7.43
2019-10-27 7.36
2019-10-28 7.37
2019-10-29 7.58
2019-10-30 7.30
2019-10-31 7.41
2019-11-03 7.60
2019-11-04 7.74
2019-11-05 7.93
2019-11-06 7.95
2019-11-07 7.64
2019-11-10 7.58
2019-11-11 7.40
2019-11-12 7.71
2019-11-13 7.47
2019-11-14 7.72
2019-11-17 8.02
2019-11-18 8.03
2019-11-19 7.76
2019-11-20 7.23
2019-11-21 6.63
2019-11-24 6.55
2019-11-25 7.09
2019-11-26 7.22
2019-11-27 7.25
2019-11-28 6.93
2019-12-01 6.64
2019-12-02 6.63
2019-12-03 6.53
2019-12-04 6.04
2019-12-05 5.99
2019-12-08 6.53
2019-12-09 6.59
2019-12-10 6.53
2019-12-11 6.67
2019-12-12 7.04
2019-12-15 7.41
2019-12-16 7.38
2019-12-17 7.75
2019-12-18 7.57
2019-12-19 7.57
2019-12-22 7.69
2019-12-23 7.59
2019-12-25 7.35
2019-12-26 7.62
2019-12-29 8.25
2019-12-30 8.46
2020-01-01 8.47
2020-01-02 8.49
2020-01-05 8.36
2020-01-06 7.87
2020-01-07 8.15
2020-01-08 7.40
2020-01-09 8.38
2020-01-12 8.80
2020-01-13 9.13
2020-01-14 9.11
2020-01-15 9.19
2020-01-16 9.49
2020-01-19 9.33
2020-01-20 9.27
2020-01-21 8.97
2020-01-22 9.51
2020-01-27 9.35
2020-01-28 8.28
2020-01-29 8.38
2020-01-30 7.62
2020-02-02 6.93
2020-02-03 6.93
2020-02-04 7.46
2020-02-05 7.41
2020-02-06 8.46
2020-02-09 8.15
2020-02-10 8.15
2020-02-11 8.41
2020-02-12 8.51
2020-02-13 8.48
2020-02-16 8.58
2020-02-17 8.64
2020-02-18 8.15
2020-02-19 8.11
2020-02-20 7.89
2020-02-23 7.20
2020-02-24 5.76
2020-02-25 6.36
2020-02-26 6.16
2020-02-27 5.51
2020-03-01 4.18
2020-03-02 4.65
2020-03-03 4.79
2020-03-04 5.49
2020-03-05 5.83
2020-03-08 5.17
2020-03-09 3.50
2020-03-10 3.70
2020-03-11 2.75
2020-03-12 1.05
2020-03-15 -0.52
2020-03-16 -1.55
2020-03-17 -1.69
2020-03-18 -3.25
2020-03-19 -6.25
2020-03-22 -4.18
2020-03-23 -6.15
2020-03-24 -3.81
2020-03-25 -2.00
2020-03-26 -2.04
2020-03-29 -1.73
2020-03-30 -1.46
2020-03-31 -0.93
2020-04-01 -1.49
2020-04-02 -0.78
2020-04-05 -0.62
2020-04-06 0.53
2020-04-07 1.29
2020-04-08 1.43
2020-04-09 2.11
2020-04-12 2.31
2020-04-13 1.24
2020-04-15 1.96
2020-04-16 2.37
2020-04-19 3.17
2020-04-20 3.08
2020-04-21 2.69
2020-04-22 2.84
2020-04-23 3.19
2020-04-26 2.78
2020-04-27 3.39
2020-04-28 3.70
2020-05-03 4.09
2020-05-05 3.54
2020-05-06 4.16
2020-05-07 4.30
2020-05-10 4.55
2020-05-11 4.31
2020-05-12 3.94
2020-05-13 4.36
2020-05-14 4.16
2020-05-17 4.28
2020-05-18 4.38
2020-05-19 5.29
2020-05-20 5.66
2020-05-21 5.90
2020-05-24 5.31
2020-05-25 6.03
2020-05-26 6.72
2020-05-27 7.38
2020-05-28 7.02
2020-05-31 7.18
2020-06-01 7.96
2020-06-02 8.76
2020-06-03 9.79
2020-06-04 9.43
2020-06-07 9.59
2020-06-08 9.89
2020-06-09 9.75
2020-06-10 9.62
2020-06-11 9.19
2020-06-14 8.27
2020-06-15 6.09
2020-06-16 7.86
2020-06-17 7.87
2020-06-18 8.02
2020-06-21 8.13
2020-06-22 8.09
2020-06-23 7.83
2020-06-24 8.12
2020-06-25 7.46
2020-06-28 7.72
2020-06-29 7.29
2020-06-30 7.67
2020-07-01 7.25
2020-07-02 7.70
2020-07-05 7.97
2020-07-06 8.36
2020-07-07 7.96
2020-07-08 8.07
2020-07-09 8.36
2020-07-12 7.87
2020-07-13 8.71
2020-07-14 8.46
2020-07-15 9.10
2020-07-16 8.97
2020-07-19 9.15
2020-07-20 9.46
2020-07-21 10.12
2020-07-22 9.93
2020-07-23 9.64
2020-07-26 9.22
2020-07-27 9.49
2020-07-28 9.65
2020-07-29 9.91
2020-07-30 10.11
2020-08-02 10.08
2020-08-03 9.91
2020-08-04 10.56
2020-08-05 10.86
2020-08-06 11.15
2020-08-09 11.34
2020-08-10 12.04
2020-08-11 12.33
2020-08-12 12.35
2020-08-13 12.52
2020-08-17 12.19
2020-08-18 10.37
2020-08-19 10.87
2020-08-20 9.19
2020-08-23 9.62
2020-08-24 9.97
2020-08-25 10.85
2020-08-26 10.89
2020-08-27 10.36
2020-08-30 10.67
2020-08-31 10.84
2020-09-01 11.23
2020-09-02 11.35
2020-09-03 11.87
2020-09-06 11.80
2020-09-07 12.54
2020-09-08 12.80
2020-09-09 12.48
2020-09-10 13.12
2020-09-13 13.15
2020-09-14 13.51
2020-09-15 13.65
2020-09-16 13.52
2020-09-17 13.19
2020-09-20 13.38
2020-09-21 12.87
2020-09-22 11.88
2020-09-23 12.07
2020-09-24 11.16
2020-09-27 11.26
2020-09-28 11.99
2020-10-04 12.48
2020-10-05 13.19
2020-10-06 12.98
2020-10-07 13.38
2020-10-11 13.65
2020-10-12 13.76
2020-10-13 13.87
2020-10-14 13.42
2020-10-15 13.44
2020-10-18 12.94
2020-10-19 12.98
2020-10-20 13.25
2020-10-21 13.62
2020-10-22 13.24
2020-10-25 13.24
2020-10-26 12.51
2020-10-27 12.44
2020-10-28 12.96
2020-10-29 12.64
2020-11-01 11.79
2020-11-02 12.25
2020-11-03 12.82
2020-11-04 12.89
2020-11-05 13.58
2020-11-08 13.44
2020-11-09 14.25
2020-11-10 14.77
2020-11-11 15.18
2020-11-12 15.16
2020-11-15 15.18
2020-11-16 16.03
2020-11-17 16.14
2020-11-18 16.02
2020-11-19 15.84
2020-11-22 16.12
2020-11-23 16.85
2020-11-24 17.13
2020-11-25 17.24
2020-11-26 17.30
2020-11-29 17.37
2020-11-30 17.18
2020-12-01 17.59
2020-12-02 18.08
2020-12-03 18.48
2020-12-06 18.70
2020-12-07 18.45
2020-12-08 18.06
2020-12-09 18.70
2020-12-10 18.88
2020-12-13 19.20
2020-12-14 18.72
2020-12-15 18.56
2020-12-16 18.80
2020-12-17 18.69
2020-12-20 18.67
2020-12-21 18.55
2020-12-22 17.83
2020-12-23 17.91
2020-12-27 18.58
2020-12-28 18.42
2020-12-29 18.99
2020-12-30 19.75
2021-01-03 19.76
2021-01-04 21.04
2021-01-05 22.00
2021-01-06 21.87
2021-01-07 22.69
2021-01-10 23.60
2021-01-11 23.33
2021-01-12 23.21
2021-01-13 23.53
2021-01-14 23.51
2021-01-17 22.66
2021-01-18 22.26
2021-01-19 23.51
2021-01-20 23.69
2021-01-21 24.24
2021-01-24 24.02
2021-01-25 24.57
2021-01-26 23.73
2021-01-27 23.24
2021-01-28 22.40
2021-01-31 21.16
2021-02-01 22.43
2021-02-02 22.80
2021-02-03 23.39
2021-02-04 23.55
2021-02-07 23.51
2021-02-08 23.36
2021-02-09 23.19
2021-02-14 23.49
2021-02-15 24.05
2021-02-16 24.13
2021-02-17 24.20
2021-02-18 23.81
2021-02-21 23.89
2021-02-22 23.90
2021-02-23 24.21
2021-02-24 22.58
2021-02-25 23.54
2021-03-01 22.93
2021-03-02 22.87
2021-03-03 23.32
2021-03-04 23.08
2021-03-07 22.92
2021-03-08 23.05
2021-03-09 23.46
2021-03-10 22.84
2021-03-11 23.36
2021-03-14 23.82
2021-03-15 24.72
2021-03-16 24.87
2021-03-17 24.76
2021-03-18 24.77
2021-03-21 24.77
2021-03-22 24.99
2021-03-23 24.65
2021-03-24 24.65
2021-03-25 24.95
2021-03-28 25.94
2021-03-29 26.74
2021-03-30 26.82
2021-03-31 27.45
2021-04-01 26.89
2021-04-04 27.20
2021-04-05 27.71
2021-04-06 27.57
2021-04-07 27.60
2021-04-08 28.48
2021-04-11 28.35
2021-04-12 28.57
2021-04-13 28.62
2021-04-14 28.97
2021-04-15 28.87
2021-04-18 28.90
2021-04-19 29.05
2021-04-20 29.79
2021-04-21 29.35
2021-04-22 29.88
2021-04-25 29.77
2021-04-26 30.31
2021-04-27 31.02
2021-04-28 30.69
2021-04-29 30.90
2021-05-02 30.82
2021-05-03 30.82
2021-05-05 30.76
2021-05-06 31.77
2021-05-09 32.27
2021-05-10 32.87
2021-05-11 33.30
2021-05-12 32.87
2021-05-13 32.46
2021-05-16 32.23
2021-05-17 32.00
2021-05-19 32.94
2021-05-20 32.43
2021-05-23 31.94
2021-05-24 31.92
2021-05-25 32.29
2021-05-26 32.24
2021-05-27 32.39
2021-05-30 33.27
2021-05-31 33.71
2021-06-01 34.32
2021-06-02 34.73
2021-06-03 34.50
2021-06-06 34.82
2021-06-07 34.72
2021-06-08 34.94
2021-06-09 34.59
2021-06-10 34.60
2021-06-13 34.85
2021-06-14 34.46
2021-06-15 34.36
2021-06-16 34.65
2021-06-17 34.55
2021-06-20 34.38
2021-06-21 34.05
2021-06-22 34.98
2021-06-23 34.41
2021-06-24 34.78
2021-06-27 35.15
2021-06-28 35.15
2021-06-29 34.87
2021-06-30 35.01
2021-07-01 34.83
2021-07-04 34.68
2021-07-05 34.57
2021-07-06 34.77
2021-07-07 34.15
2021-07-08 33.41
2021-07-11 32.84
2021-07-12 33.38
2021-07-13 33.78
2021-07-14 33.68
2021-07-15 33.93
2021-07-18 33.80
2021-07-19 33.13
2021-07-20 32.77
2021-07-21 32.86
2021-07-22 33.34
2021-07-25 33.32
2021-07-26 32.85
2021-07-27 33.14
2021-07-28 32.98
2021-07-29 33.16
2021-08-01 32.65
2021-08-02 32.60
2021-08-03 32.34
2021-08-04 32.88
2021-08-05 32.90
2021-08-08 32.83
2021-08-09 32.45
2021-08-10 32.26
2021-08-11 32.04
2021-08-12 31.99
2021-08-16 31.51
2021-08-17 30.44
2021-08-18 30.75
2021-08-19 29.28
2021-08-22 28.59
2021-08-23 29.37
2021-08-24 30.28
2021-08-25 30.46
2021-08-26 30.43
2021-08-29 30.61
2021-08-30 31.08
2021-08-31 31.25
2021-09-01 31.40
2021-09-02 31.30
2021-09-05 31.43
2021-09-06 31.49
2021-09-07 31.49
2021-09-08 31.51
2021-09-09 31.29
2021-09-12 31.45
2021-09-13 31.34
2021-09-14 31.75
2021-09-15 31.58
2021-09-16 31.57
2021-09-22 31.53
2021-09-23 30.98
2021-09-26 30.91
2021-09-27 30.87
2021-09-28 30.51
2021-09-29 30.48
2021-09-30 30.76
2021-10-04 29.93
2021-10-05 29.78
2021-10-06 29.20
2021-10-07 30.06
2021-10-11 30.23
2021-10-12 30.25
2021-10-13 30.72
2021-10-14 31.00
2021-10-17 31.18
2021-10-18 31.26
2021-10-19 31.14
2021-10-20 30.92
2021-10-21 30.77
2021-10-24 30.60
2021-10-25 31.28
2021-10-26 31.37
2021-10-27 31.29
2021-10-28 30.89
2021-10-31 30.45
2021-11-01 30.38
2021-11-02 30.60
2021-11-03 30.23
2021-11-04 30.26
2021-11-07 30.08
2021-11-08 30.37
2021-11-09 30.16
2021-11-10 29.44
2021-11-11 29.30
2021-11-14 30.06
2021-11-15 30.17
2021-11-16 29.97
2021-11-17 29.67
2021-11-18 29.54
2021-11-21 29.60
2021-11-22 29.78
2021-11-23 29.62
2021-11-24 29.59
2021-11-25 29.31
2021-11-28 28.42
2021-11-29 27.58
2021-11-30 26.55
2021-12-01 27.19
2021-12-02 27.66
2021-12-05 28.33
2021-12-06 28.51
2021-12-07 28.79
2021-12-08 28.81
2021-12-09 29.20
2021-12-12 29.54
2021-12-13 29.60
2021-12-14 29.52
2021-12-15 29.44
2021-12-16 29.57
2021-12-19 29.91
2021-12-20 29.22
2021-12-21 29.46
2021-12-22 29.61
2021-12-23 29.76
2021-12-26 30.11
2021-12-27 30.00
2021-12-28 30.30
2021-12-29 30.71
2021-12-30 30.57
2022-01-02 30.58
2022-01-03 30.74
2022-01-04 30.96
2022-01-05 30.89
2022-01-06 30.49
2022-01-09 30.79
2022-01-10 30.68
2022-01-11 30.41
2022-01-12 30.92
2022-01-13 30.98
2022-01-16 30.64
2022-01-17 30.07
2022-01-18 29.74
2022-01-19 29.56
2022-01-20 29.74
2022-01-23 29.37
2022-01-24 28.78
2022-01-25 28.07
2022-01-26 28.00
2022-01-27 28.73
2022-02-02 29.01
2022-02-03 29.49
2022-02-06 30.27
2022-02-07 30.38
2022-02-08 30.19
2022-02-09 30.62
2022-02-10 30.32
2022-02-13 30.08
2022-02-14 29.35
2022-02-15 29.06
2022-02-16 29.75
2022-02-17 29.84
2022-02-20 29.94
2022-02-21 30.00
2022-02-22 29.40
2022-02-23 29.88
2022-02-24 29.00
2022-02-27 29.38
2022-03-01 29.59
2022-03-02 29.81
2022-03-03 30.29
2022-03-06 30.17
2022-03-07 29.62
2022-03-09 29.21
2022-03-10 29.63
2022-03-13 29.57
2022-03-14 29.07
2022-03-15 28.87
2022-03-16 29.24
2022-03-17 29.52
2022-03-20 29.74
2022-03-21 29.67
2022-03-22 30.16
2022-03-23 30.44
2022-03-24 30.53
2022-03-27 30.75
2022-03-28 30.99
2022-03-29 30.96
2022-03-30 30.96
2022-03-31 31.08
2022-04-03 30.88
2022-04-04 31.00
2022-04-05 31.11
2022-04-06 30.89
2022-04-07 30.47
2022-04-10 30.63
2022-04-11 30.53
2022-04-12 30.15
2022-04-13 30.68
2022-04-14 30.70
2022-04-17 30.53
2022-04-18 30.39
2022-04-19 31.12
2022-04-20 31.35
2022-04-21 31.36
2022-04-24 31.36
2022-04-25 30.56
2022-04-26 30.77
2022-04-27 30.48
2022-04-28 30.39
2022-05-01 30.40
2022-05-02 30.25
2022-05-03 30.62
2022-05-05 30.43
2022-05-08 30.15
2022-05-09 29.39
2022-05-10 29.45
2022-05-11 29.65
2022-05-12 29.25
2022-05-15 29.92
2022-05-16 29.75
2022-05-17 30.07
2022-05-18 29.86
2022-05-19 29.70
2022-05-22 30.05
2022-05-23 30.00
2022-05-24 29.43
2022-05-25 29.52
2022-05-26 29.43
2022-05-29 29.58
2022-05-30 29.77
2022-06-01 30.01
2022-06-02 29.82
2022-06-06 29.88
2022-06-07 29.24
2022-06-08 29.34
2022-06-09 29.18
2022-06-12 29.08
2022-06-13 27.89
2022-06-14 28.04
2022-06-15 27.48
2022-06-16 27.47
2022-06-19 27.28
2022-06-20 26.33
2022-06-21 26.64
2022-06-22 25.61
2022-06-23 25.12
2022-06-26 25.87
2022-06-27 26.61
2022-06-28 26.67
2022-06-29 26.39
2022-06-30 25.75
2022-07-03 25.30
2022-07-04 25.11
2022-07-05 25.75
2022-07-06 25.41
2022-07-07 25.93
2022-07-10 26.03
2022-07-11 25.99
2022-07-12 25.28
2022-07-13 25.45
2022-07-14 25.45
2022-07-17 25.75
2022-07-18 26.34
2022-07-19 26.30
2022-07-20 26.43
2022-07-21 26.91
2022-07-24 26.74
2022-07-25 26.92
2022-07-26 27.01
2022-07-27 27.09
2022-07-28 27.33
2022-07-31 27.54
2022-08-01 27.60
2022-08-02 27.49
2022-08-03 27.95
2022-08-04 28.07
2022-08-07 28.20
2022-08-08 28.25
2022-08-09 28.22
2022-08-10 27.71
2022-08-11 28.20
2022-08-15 28.35
2022-08-16 28.59
2022-08-17 28.35
2022-08-18 28.60
2022-08-21 28.15
2022-08-22 27.42
2022-08-23 27.09
2022-08-24 27.54
2022-08-25 27.85
2022-08-28 28.05
2022-08-29 27.24
2022-08-30 28.11
2022-08-31 28.49
2022-09-01 27.26
2022-09-04 27.02
2022-09-05 26.31
2022-09-06 27.13
2022-09-07 26.71
2022-09-12 27.36
2022-09-13 27.71
2022-09-14 27.19
2022-09-15 27.33
2022-09-18 26.76
2022-09-19 25.64
2022-09-20 26.24
2022-09-21 26.12
2022-09-22 26.39
2022-09-25 25.01
2022-09-26 22.95
2022-09-27 23.28
2022-09-28 22.12
2022-09-29 22.29
2022-10-03 22.24
2022-10-04 23.50
2022-10-05 23.26
2022-10-06 24.15
2022-10-10 23.43
2022-10-11 21.99
2022-10-12 21.99
2022-10-13 20.80
2022-10-16 21.84
2022-10-17 22.09
2022-10-18 22.56
2022-10-19 22.42
2022-10-20 22.49
2022-10-23 21.94
2022-10-24 22.47
2022-10-25 22.03
2022-10-26 22.19
2022-10-27 22.72
2022-10-30 22.22
2022-10-31 22.68
2022-11-01 23.80
2022-11-02 23.53
2022-11-03 23.84
2022-11-06 24.08
2022-11-07 23.93
2022-11-08 24.31
2022-11-09 24.88
2022-11-10 24.99
2022-11-13 25.78
2022-11-14 25.68
2022-11-15 26.17
2022-11-16 26.62
2022-11-17 26.43
2022-11-20 26.22
2022-11-21 26.00
2022-11-22 25.83
2022-11-23 26.33
2022-11-24 26.87
2022-11-27 26.74
2022-11-28 26.47
2022-11-29 26.85
2022-11-30 26.88
2022-12-01 26.88
2022-12-04 26.31
2022-12-05 26.03
2022-12-06 25.48
2022-12-07 25.18
2022-12-08 25.05
2022-12-11 24.88
2022-12-12 24.83
2022-12-13 24.88
2022-12-14 25.41
2022-12-15 25.00
2022-12-18 24.72
2022-12-19 24.70
2022-12-20 24.31
2022-12-21 24.34
2022-12-22 24.50
2022-12-25 23.61
2022-12-26 23.83
2022-12-27 24.38
2022-12-28 24.34
2022-12-29 23.52
2023-01-01 23.55
2023-01-02 22.84
2023-01-03 22.99
2023-01-04 23.10
2023-01-05 22.82
2023-01-08 23.09
2023-01-09 24.06
2023-01-10 23.80
2023-01-11 24.59
2023-01-12 24.89
2023-01-15 25.20
2023-01-16 25.12
2023-01-17 24.89
2023-01-18 24.88
2023-01-19 24.79
2023-01-24 25.05
2023-01-25 25.25
2023-01-26 25.84
2023-01-29 26.08
2023-01-30 25.72
2023-01-31 26.08
2023-02-01 26.32
2023-02-02 26.53
2023-02-05 26.70
2023-02-06 26.38
2023-02-07 26.46
2023-02-08 26.72
2023-02-09 27.08
2023-02-12 27.05
2023-02-13 27.10
2023-02-14 27.34
2023-02-15 26.98
2023-02-16 27.92
2023-02-19 27.96
2023-02-20 27.85
2023-02-21 27.88
2023-02-22 27.29
2023-02-23 28.02
2023-02-26 27.96
2023-02-27 27.73
2023-03-01 28.16
2023-03-02 29.03
2023-03-05 29.47
2023-03-06 29.93
2023-03-07 30.01
2023-03-08 29.57
2023-03-09 29.01
2023-03-12 28.48
2023-03-13 28.59
2023-03-14 26.99
2023-03-15 28.38
2023-03-16 28.91
2023-03-19 29.36
2023-03-20 29.86
2023-03-21 29.72
2023-03-22 30.06
2023-03-23 29.93
2023-03-26 30.51
2023-03-27 30.94
2023-03-28 31.38
2023-03-29 31.75
2023-03-30 32.09
2023-04-02 32.22
2023-04-03 32.96
2023-04-04 33.11
2023-04-05 33.61
2023-04-06 32.79
2023-04-09 34.00
2023-04-10 34.11
2023-04-11 34.61
2023-04-12 34.67
2023-04-13 35.03
2023-04-16 35.57
2023-04-17 36.20
2023-04-18 35.69
2023-04-19 36.19
2023-04-20 34.80
2023-04-23 35.26
2023-04-24 34.21
2023-04-25 33.56
2023-04-26 32.94
2023-04-27 33.45
2023-05-01 32.76
2023-05-02 33.37
2023-05-03 33.32
2023-05-07 33.06
2023-05-08 32.59
2023-05-09 32.24
2023-05-10 32.22
2023-05-11 31.84
2023-05-14 31.75
2023-05-15 31.33
2023-05-16 31.88
2023-05-17 32.23
2023-05-18 32.62
2023-05-21 33.02
2023-05-22 33.47
2023-05-23 33.78
2023-05-24 33.94
2023-05-25 33.58
2023-05-29 33.30
2023-05-30 33.83
2023-05-31 34.03
2023-06-01 34.44
2023-06-04 35.20
2023-06-06 35.18
2023-06-07 35.39
2023-06-08 35.55
2023-06-11 36.34
2023-06-12 36.30
2023-06-13 36.72
2023-06-14 35.70
2023-06-15 36.42
2023-06-18 37.03
2023-06-19 37.32
2023-06-20 37.64
2023-06-21 37.37
2023-06-22 37.36
2023-06-25 37.54
2023-06-26 37.42
2023-06-27 37.36
2023-06-28 37.24
2023-06-29 37.01
2023-07-02 37.76
2023-07-03 38.54
2023-07-04 38.91
2023-07-05 37.98
2023-07-06 37.09
2023-07-09 37.08
2023-07-10 36.27
2023-07-11 37.80
2023-07-12 38.09
2023-07-13 38.82
2023-07-16 38.99
2023-07-17 39.00
2023-07-18 39.55
2023-07-19 40.19
2023-07-20 40.83
2023-07-23 40.61
2023-07-24 41.02
2023-07-25 41.83
2023-07-26 39.28
2023-07-27 39.35
2023-07-30 40.62
2023-07-31 41.64
2023-08-01 41.63
2023-08-02 39.91
2023-08-03 39.91
2023-08-06 40.29
2023-08-07 39.91
2023-08-08 40.08
2023-08-09 40.50
2023-08-10 40.09
2023-08-13 40.80
2023-08-15 40.46
2023-08-16 39.80
2023-08-17 40.36
2023-08-20 40.48
2023-08-21 41.03
2023-08-22 41.01
2023-08-23 40.21
2023-08-24 41.54
2023-08-27 40.49
2023-08-28 41.14
2023-08-29 42.27
2023-08-30 43.09
2023-08-31 44.11
2023-09-03 44.29
2023-09-04 43.90
2023-09-05 44.41
2023-09-06 43.62
2023-09-07 43.33
2023-09-10 43.33
2023-09-11 43.58
2023-09-12 43.20
2023-09-13 41.73
2023-09-14 43.38
2023-09-17 43.11
2023-09-18 42.38
2023-09-19 42.09
2023-09-20 42.08
2023-09-21 40.86
2023-09-24 40.80
2023-09-25 39.82
2023-09-26 39.93
2023-10-03 41.31
2023-10-04 39.38
2023-10-05 39.80
2023-10-09 40.86
2023-10-10 40.20
2023-10-11 41.59
2023-10-12 43.23
2023-10-15 43.11
2023-10-16 42.34
2023-10-17 43.44
2023-10-18 43.01
2023-10-19 41.05
2023-10-22 39.98
2023-10-23 39.57
2023-10-24 40.83
2023-10-25 40.34
2023-10-26 39.13
2023-10-29 39.13
2023-10-30 39.58
2023-10-31 37.89
2023-11-01 38.28
2023-11-02 40.32
2023-11-05 41.86
2023-11-06 42.62
2023-11-07 42.70
2023-11-08 41.93
2023-11-09 41.47
2023-11-12 41.97
2023-11-13 40.49
2023-11-14 42.18
2023-11-15 43.23
2023-11-16 43.67
2023-11-19 42.82
2023-11-20 42.53
2023-11-21 42.46
2023-11-22 42.22
2023-11-23 40.85
2023-11-26 41.45
2023-11-27 41.38
2023-11-28 41.48
2023-11-29 41.89
2023-11-30 42.70
2023-12-03 42.37
2023-12-04 41.06
2023-12-05 39.62
2023-12-06 39.71
2023-12-07 38.63
2023-12-10 39.85
2023-12-11 39.97
2023-12-12 39.96
2023-12-13 39.53
2023-12-14 40.32
2023-12-17 39.64
2023-12-18 40.99
2023-12-19 40.76
2023-12-20 41.32
2023-12-21 41.14
2023-12-25 40.67
2023-12-26 40.06
2023-12-27 40.85
2023-12-28 41.16
2024-01-01 41.20
2024-01-02 41.78
2024-01-03 41.17
2024-01-04 40.33
2024-01-07 40.63
2024-01-08 40.49
2024-01-09 41.10
2024-01-10 40.61
2024-01-11 41.43
2024-01-14 40.52
2024-01-15 40.36
2024-01-16 40.05
2024-01-17 38.84
2024-01-18 39.27
2024-01-21 39.25
2024-01-22 38.95
2024-01-23 39.22
2024-01-24 39.37
2024-01-25 38.78
2024-01-28 39.60
2024-01-29 38.36
2024-01-30 38.24
2024-01-31 37.12
2024-02-01 35.95
2024-02-04 36.89
2024-02-05 36.32
2024-02-06 36.35
2024-02-07 36.54
2024-02-12 37.67
2024-02-13 39.10
2024-02-14 39.49
2024-02-15 40.75
2024-02-18 40.32
2024-02-19 40.96
2024-02-20 40.91
2024-02-21 41.14
2024-02-22 42.21
2024-02-25 41.82
2024-02-26 41.74
2024-02-27 41.71
2024-02-28 42.39
2024-03-03 42.61
2024-03-04 44.05
2024-03-05 44.31
2024-03-06 44.58
2024-03-07 44.25
2024-03-10 45.28
2024-03-11 45.78
2024-03-12 46.98
2024-03-13 47.87
2024-03-14 47.06
2024-03-17 46.48
2024-03-18 48.47
2024-03-19 48.41
2024-03-20 49.49
2024-03-21 50.21
2024-03-24 50.27
2024-03-25 49.95
2024-03-26 50.59
2024-03-27 50.74
2024-03-28 50.99
2024-03-31 50.72
2024-04-01 49.86
2024-04-02 48.94
2024-04-03 49.12
2024-04-04 50.83
2024-04-07 50.30
2024-04-08 49.49
2024-04-10 50.24
2024-04-11 51.15
2024-04-14 51.16
2024-04-15 50.47
2024-04-16 48.21
2024-04-17 49.23
2024-04-18 51.26
2024-04-21 50.07
2024-04-22 49.28
2024-04-23 49.24
2024-04-24 51.25
2024-04-25 50.04
2024-04-28 51.24
2024-04-29 52.05
2024-05-01 52.16
2024-05-02 51.65
2024-05-06 51.42
2024-05-07 52.27
2024-05-09 52.16
2024-05-12 51.66
2024-05-13 51.90
2024-05-15 52.35
2024-05-16 53.15
2024-05-19 52.92
2024-05-20 54.34
2024-05-21 54.31
2024-05-22 54.07
2024-05-23 54.13
2024-05-26 53.92
2024-05-27 54.64
2024-05-28 55.24
2024-05-29 54.13
2024-05-30 53.89
2024-06-02 54.46
2024-06-03 53.83
2024-06-04 53.63
2024-06-06 53.59
2024-06-09 54.45
2024-06-10 54.95
2024-06-11 55.22
2024-06-12 55.82
2024-06-13 56.23
2024-06-16 55.22
2024-06-17 55.23
2024-06-18 55.70
2024-06-19 56.23
2024-06-20 55.86
2024-06-23 56.07
2024-06-24 55.56
2024-06-25 55.50
2024-06-26 56.03
2024-06-27 56.36
2024-06-30 56.78
2024-07-01 55.27
2024-07-02 54.65
2024-07-03 55.23
2024-07-04 55.06
2024-07-07 55.17
2024-07-08 55.68
2024-07-09 55.91
2024-07-10 56.72
2024-07-11 57.04
2024-07-14 56.17
2024-07-15 56.41
2024-07-16 55.52
2024-07-17 53.94
2024-07-18 52.96
2024-07-21 53.04
2024-07-22 51.87
2024-07-23 53.99
2024-07-24 54.32
2024-07-25 52.25
2024-07-28 52.42
2024-07-29 53.26
2024-07-30 52.60
2024-07-31 52.65
2024-08-01 52.54
2024-08-04 50.08
2024-08-05 46.30
2024-08-06 48.42
2024-08-07 49.63
2024-08-08 49.77
2024-08-11 50.39
2024-08-12 50.78
2024-08-13 50.50
2024-08-15 50.68
2024-08-18 52.02
2024-08-19 51.71
2024-08-20 52.66
2024-08-21 52.45
2024-08-22 52.09
2024-08-25 52.07
2024-08-26 51.95
2024-08-27 51.78
2024-08-28 51.72
2024-08-29 50.70
2024-09-01 50.81
2024-09-02 50.12
2024-09-03 50.06
2024-09-04 48.23
2024-09-05 47.30
2024-09-08 46.46
2024-09-09 46.92
2024-09-10 46.92
2024-09-11 47.08
2024-09-12 48.18
2024-09-18 48.71
2024-09-19 49.48
2024-09-22 50.00
2024-09-23 50.15
2024-09-24 50.19
2024-09-25 49.42
2024-09-26 50.69
2024-09-29 49.85
2024-10-01 49.35
2024-10-03 48.83
2024-10-06 49.68
2024-10-07 50.00
2024-10-09 49.87
2024-10-10 50.13
2024-10-13 49.87
2024-10-14 50.44
2024-10-15 51.14
2024-10-16 50.09
2024-10-17 50.53
2024-10-20 50.06
2024-10-21 50.36
2024-10-22 50.22
2024-10-23 50.61
2024-10-24 50.72
2024-10-27 50.74
2024-10-28 50.35
2024-10-29 50.41
2024-10-30 50.35
2024-10-31 50.09
2024-11-03 49.39
2024-11-04 50.95
2024-11-05 50.55
2024-11-06 51.09
2024-11-07 51.41
2024-11-10 51.85
2024-11-11 51.41
2024-11-12 49.90
2024-11-13 48.49
2024-11-14 48.91
2024-11-17 49.22
2024-11-18 48.47
2024-11-19 48.86
2024-11-20 48.77
2024-11-21 48.62
2024-11-24 48.94
2024-11-25 50.12
2024-11-26 49.75
2024-11-27 49.49
2024-11-28 49.16
2024-12-01 48.43
2024-12-02 47.57
2024-12-03 48.83
2024-12-04 48.10
2024-12-05 48.77
2024-12-08 47.98
2024-12-09 46.49
2024-12-10 47.61
2024-12-11 48.14
2024-12-12 48.77
2024-12-15 49.49
2024-12-16 49.70
2024-12-17 49.75
2024-12-18 49.76
2024-12-19 49.01
2024-12-22 48.21
2024-12-23 49.25
2024-12-25 49.31
2024-12-26 49.34
2024-12-29 49.42
2024-12-30 49.44
2025-01-01 49.45
2025-01-02 49.69
2025-01-05 50.80
2025-01-06 51.46
2025-01-07 51.90
2025-01-08 51.68
2025-01-09 52.44
2025-01-12 52.38
2025-01-13 51.42
2025-01-14 51.92
2025-01-15 52.21
2025-01-16 52.90
2025-01-19 53.28
2025-01-20 52.81
2025-01-21 53.24
2025-01-22 54.08
2025-01-23 53.30
2025-01-30 54.27
2025-02-02 53.66
2025-02-03 52.34
2025-02-04 53.26
2025-02-05 53.41
2025-02-06 53.63
2025-02-09 53.30
2025-02-10 53.36
2025-02-11 53.69
2025-02-12 54.49
2025-02-13 55.15
2025-02-16 54.63
2025-02-17 54.49
2025-02-18 55.42
2025-02-19 55.71
2025-02-20 54.50
2025-02-23 54.71
2025-02-24 54.02
2025-02-25 54.18
2025-02-26 54.40
2025-02-27 53.96
2025-03-03 52.75
2025-03-04 53.64
2025-03-05 54.12
2025-03-06 53.03
2025-03-09 52.45
2025-03-10 52.47
2025-03-11 52.25
2025-03-12 52.69
2025-03-13 53.31
2025-03-16 53.93
2025-03-17 54.69
2025-03-18 55.23
2025-03-19 54.17
2025-03-20 53.53
2025-03-23 53.02
2025-03-24 53.08
2025-03-25 52.74
2025-03-26 53.00
2025-03-27 51.68
2025-03-30 51.55
2025-03-31 51.02
2025-04-01 51.66
2025-04-02 51.45
2025-04-03 51.51
2025-04-06 51.71
2025-04-07 49.51
2025-04-08 50.13
2025-04-09 49.58
2025-04-10 51.95
2025-04-13 53.50
2025-04-14 53.94
2025-04-15 54.19
2025-04-16 53.31
2025-04-17 54.16
2025-04-20 55.07
2025-04-21 54.87
2025-04-22 54.30
2025-04-23 54.66
2025-04-24 54.48
2025-04-27 55.09
2025-04-28 55.00
2025-04-29 55.43
2025-05-01 54.60
2025-05-06 55.29
2025-05-07 55.25
2025-05-08 55.66
2025-05-11 55.67
2025-05-12 55.93
2025-05-13 56.97
2025-05-14 57.76
2025-05-15 57.40
2025-05-18 58.18
2025-05-19 57.69
2025-05-20 58.12
2025-05-21 58.71
2025-05-22 58.53
2025-05-25 58.83
2025-05-26 58.92
2025-05-27 59.04
2025-05-28 58.73
2025-05-29 59.32
2025-06-01 59.11
2025-06-03 59.14
2025-06-04 58.80
2025-06-08 58.84
2025-06-09 59.25
2025-06-10 60.13
2025-06-11 60.34
2025-06-12 60.48
2025-06-15 59.85
2025-06-16 60.92
2025-06-17 60.93
2025-06-18 60.75
2025-06-19 61.10
2025-06-22 60.95
2025-06-23 60.65
2025-06-24 61.29
2025-06-25 61.18
2025-06-26 60.77
2025-06-29 60.51
2025-06-30 60.68
2025-07-01 60.43
2025-07-02 60.25
2025-07-03 60.38
2025-07-06 59.54
2025-07-07 59.69
2025-07-08 60.57
2025-07-09 60.66
2025-07-10 61.07
2025-07-13 60.74
2025-07-14 60.71
2025-07-15 61.71
2025-07-16 61.98
2025-07-17 62.30
2025-07-20 62.41
2025-07-21 62.30
2025-07-22 62.20
2025-07-23 62.39
2025-07-24 63.13
2025-07-27 63.16
2025-07-28 63.88
2025-07-29 64.01
2025-07-30 63.91
2025-07-31 64.43
2025-08-03 63.50
2025-08-04 63.74
2025-08-05 64.72
2025-08-06 64.55
2025-08-07 64.32
2025-08-10 64.08
2025-08-11 64.28
2025-08-12 63.94
2025-08-13 64.16
2025-08-17 64.21
2025-08-18 64.04
2025-08-19 63.22
2025-08-20 62.76
펀드 3개월 : 2.93% 6개월 : 5.35% 1년 : 6.62% 3년 : 27.01% 설정 이후 : 62.76%
벤치마크 3개월 : 4.35% 6개월 : 4.63% 1년 : 6.08% 3년 : 14.74% 설정 이후 : -

체크해보세요

  • 투자자는 집합투자증권에 대하여 금융상품판매업자로부터 충분한 설명을 받을 권리가 있으며, 투자전 투자대상, 환매방법 및 보수 등에 관하여 (간이)투자설명서 및 집합투자규약을 반드시 읽어보시기 바랍니다.
  • 이 금융상품은 예금자보호법에 따라 보호되지 않습니다.
  • 집합투자증권은 자산가격 변동, 환율변동, 신용등급 하락 등에 따라 투자원금의 손실(0~100%)이 발생할 수 있으며, 그 손실은 투자자에게 귀속됩니다.
  • 증권거래비용 등이 추가로 발생할 수 있습니다.
  • 과거의 운용실적이 미래의 수익률을 보장하는 것은 아닙니다.
  • 종류형 펀드의 경우, 종류별 집합투자증권에 부과되는 보수∙수수료 차이로 운용실적이 달라질 수 있습니다.
  • 주식형 펀드는 주식시장 급락 시 손실이 발생할 수 있습니다.
  • 채권형 펀드는 금리가 상승하거나 편입한 채권이 부도날 경우 손실이 발생할 수 있습니다.
  • MMF는 시가와 장부가의 차이가 ±0.5%를 초과하거나 초과할 우려가 있는 경우 시가로 전환됩니다.
  • 하이일드 채권에 투자하는 펀드는 투자원금 손실이 크게 발생할 수 있습니다.
  • 재간접펀드 경우에는 피투자 펀드보수 및 증권거래비용 등 추가적인 비용이 발생할 수 있습니다.
  • 외화자산의 경우 투자대상 국가의 시장, 정치 또는 경제상황의 변동, 환율변동 등에 따라 자산가치가 변동되거나 손실이 발생할 수 있습니다.
  • 파생상품은 높은 가격 변동성으로 인해 단기간에 투자원금의 전부 또는 상당부분을 잃을 수 있으며, 장외파생상품에 투자하는 경우 거래 상대방이 계약조건을 이행하지 못할 위험이 있습니다.
  • 과세기준 및 과세방법은 향후 세법개정 등에 따라 변동될 수 있습니다.
  • 본 페이지에서는 당사가 운용하는 펀드에 대해 정형화된 형태의 정보를 제공하고 있습니다.
  • 본 사이트에서 제공하는 지수 및 수익률 정보는 투자 참고사항이며 오류가 발생하거나 지연될 수 있습니다. 제공된 정보에 의한 투자결과에 대해 법적인 책임을 지지 않습니다.

전자우편 추출 방지 정책

본 웹사이트에 게시된 이메일 주소가 전자우편 수집 프로그램이나 그 밖의 기술적 장치를 이용하여 무단으로 수집되는 것을 거부하며, 이를 위반시 정보통신망법에 의해 형사처벌됨을 유념하시기 바랍니다. (게시일 2015년 1월 31일)