코스닥 150 동일가중지수 — 파생상품지수 시세

Time series

Daily history · account defaults applied

Latest close

₩1,159

Period return

-579 (-33.33%)

Volume

49.8M

2026-07-20O ₩1,204 H ₩1,212 L ₩1,157 C ₩1,159MA5 ₩1,238MA20 ₩1,378

6M · 49 barsKRX · KRW2026-04-23 → 2026-07-20

Daily prices

Close · change · trading value

Date	Close	Change	High	Low	Trading value
2026. 07. 20.	1,158.83	-6%	1,212.22	1,157.04	₩2,530.4B
2026. 07. 15.	1,287.38	+4.43%	1,292.66	1,263.65	₩4,123B
2026. 07. 14.	1,232.74	-2.11%	1,266.35	1,183.04	₩4,064.6B
2026. 07. 13.	1,259.33	-4.27%	1,364.36	1,254.25	₩4,247.9B
2026. 07. 09.	1,250.06	+1.35%	1,287.89	1,225.53	₩3,483.8B
2026. 07. 08.	1,233.44	-5.52%	1,288.84	1,221.18	₩3,105.7B
2026. 07. 07.	1,305.57	-1.2%	1,362.22	1,270.91	₩3,750.3B
2026. 07. 06.	1,321.41	-2.02%	1,358.77	1,288.57	₩2,942.1B
2026. 07. 02.	1,351.22	-6.25%	1,407.04	1,347.3	₩5,187.5B
2026. 07. 01.	1,441.34	+2.04%	1,490.11	1,404.09	₩8,091B
2026. 06. 30.	1,412.56	-0.8%	1,451.47	1,403.08	₩5,120.8B
2026. 06. 29.	1,423.91	+9.41%	1,428.84	1,316.34	₩5,103.5B
2026. 06. 25.	1,354.85	-2.77%	1,429.06	1,350.72	₩4,163.1B
2026. 06. 24.	1,393.4	+1.39%	1,415.54	1,359.72	₩4,090.1B
2026. 06. 23.	1,374.35	-7.48%	1,490.02	1,374.34	₩4,751.4B
2026. 06. 22.	1,485.45	+0.46%	1,505.75	1,449.37	₩6,034.9B
2026. 06. 18.	1,528.92	-3.45%	1,582.79	1,525.92	₩5,312.9B
2026. 06. 17.	1,583.61	+1.2%	1,600.14	1,549.16	₩6,578B
2026. 06. 16.	1,564.87	-1.87%	1,607.8	1,562.11	₩5,426.8B
2026. 06. 15.	1,594.71	+0.28%	1,630.23	1,580.08	₩8,345.3B
2026. 06. 11.	1,541.19	+5.49%	1,541.19	1,415.05	₩8,407.8B
2026. 06. 10.	1,461.05	-1.03%	1,515.14	1,431.38	₩5,312.1B
2026. 06. 09.	1,476.26	+6.47%	1,510.18	1,426.68	₩5,758.6B
2026. 06. 08.	1,386.58	-8.7%	1,452.87	1,378.7	₩4,209.6B
2026. 06. 04.	1,595.92	+3.49%	1,619.99	1,555.87	₩6,175.9B
2026. 06. 01.	1,567.05	-1.8%	1,614.51	1,557.05	₩5,948.7B
2026. 05. 28.	1,634.09	-2.25%	1,673.25	1,573.31	₩5,483.6B
2026. 05. 27.	1,671.62	-3.9%	1,752.4	1,665.99	₩6,399.9B
2026. 05. 26.	1,739.39	+0.54%	1,788.38	1,734.9	₩6,386.8B
2026. 05. 22.	1,729.97	+5.57%	1,745.21	1,657.67	₩7,432B
2026. 05. 21.	1,638.63	+5.07%	1,659.1	1,600.68	₩5,519.4B
2026. 05. 20.	1,559.53	-2.65%	1,600.86	1,538.06	₩4,654.2B
2026. 05. 19.	1,602.05	-2.12%	1,667.92	1,575.95	₩5,025.5B
2026. 05. 18.	1,636.81	-1.4%	1,651.66	1,575.33	₩5,752.2B
2026. 05. 15.	1,659.97	-4.98%	1,758.63	1,627.94	₩7,372B
2026. 05. 14.	1,746.89	+1.49%	1,747.25	1,698.34	₩5,480.2B
2026. 05. 13.	1,721.18	+0.28%	1,729.4	1,677.01	₩5,202.7B
2026. 05. 12.	1,716.4	-2.72%	1,784.11	1,664.72	₩7,615.6B
2026. 05. 11.	1,764.4	-0.64%	1,790.81	1,750.77	₩6,002.8B
2026. 05. 08.	1,775.81	+0.32%	1,783.89	1,753.02	₩5,008.5B
2026. 05. 07.	1,770.22	-1.42%	1,805.4	1,767.78	₩5,497.5B
2026. 05. 06.	1,795.64	-0.14%	1,820.13	1,781.08	₩6,541.3B
2026. 05. 04.	1,798.18	+2.08%	1,813.63	1,787.7	₩5,339.7B
2026. 04. 30.	1,761.59	-2.6%	1,814.2	1,758.59	₩4,937.1B
2026. 04. 29.	1,808.68	+0.6%	1,808.75	1,783.84	₩5,209.6B
2026. 04. 28.	1,797.87	-1.01%	1,816.38	1,789	₩5,864.6B
2026. 04. 27.	1,816.24	+1.56%	1,822.17	1,793.37	₩7,977.3B
2026. 04. 24.	1,788.35	+2.89%	1,788.42	1,735.47	₩8,489.1B
2026. 04. 23.	1,738.14	-0.84%	1,767.17	1,704.94	₩5,961.3B

Data: FSC index quotes (KRX). Close-based, not real-time.