코스피 100 동일가중지수 — 파생상품지수 시세

Time series

Daily history · account defaults applied

Latest close

₩3,587

Period return

-509 (-12.44%)

Volume

92.8M

2026-07-20O ₩3,679 H ₩3,683 L ₩3,568 C ₩3,587MA5 ₩3,689MA20 ₩3,974

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.	3,586.53	-4.34%	3,682.65	3,568.42	₩25,895.9B
2026. 07. 15.	3,780.52	+3.79%	3,810.94	3,741.1	₩30,051.5B
2026. 07. 14.	3,642.33	-2.4%	3,723.32	3,582.48	₩41,570.2B
2026. 07. 13.	3,731.82	-2.63%	3,924.79	3,709.12	₩35,377.4B
2026. 07. 09.	3,703.31	-2.16%	3,816.31	3,627.78	₩34,618.5B
2026. 07. 08.	3,785.26	-3.81%	3,939.48	3,719.37	₩38,044.3B
2026. 07. 07.	3,935.34	-1.02%	3,954.62	3,833	₩35,811B
2026. 07. 06.	3,976.02	-0.09%	4,075.29	3,888.19	₩27,683.6B
2026. 07. 02.	3,933.2	-1.17%	4,052.09	3,837.57	₩43,178.8B
2026. 07. 01.	3,979.93	+1.59%	4,015.41	3,901.57	₩32,648.5B
2026. 06. 30.	3,917.54	-1.67%	3,984.37	3,899.02	₩36,723.3B
2026. 06. 29.	3,983.94	+5.65%	4,006.32	3,753.26	₩37,836.6B
2026. 06. 25.	3,936.34	+0.2%	4,052.85	3,936.34	₩45,656.9B
2026. 06. 24.	3,928.41	+1.06%	3,972.56	3,833.05	₩50,613.2B
2026. 06. 23.	3,887.07	-6.3%	4,192.36	3,885.8	₩55,089.3B
2026. 06. 22.	4,148.58	-2.67%	4,245.25	4,142.26	₩36,626.2B
2026. 06. 18.	4,307.79	-2.63%	4,415.93	4,301.92	₩42,713.7B
2026. 06. 17.	4,424.14	-1.07%	4,493.69	4,409.92	₩28,189.9B
2026. 06. 16.	4,472.21	+1.07%	4,523.53	4,446.54	₩30,985.8B
2026. 06. 15.	4,424.79	+3.98%	4,454.74	4,342.61	₩32,514.6B
2026. 06. 11.	4,110.08	+0.49%	4,110.08	3,907.25	₩39,169.4B
2026. 06. 10.	4,090.13	-2.05%	4,163.25	3,974.64	₩33,519.4B
2026. 06. 09.	4,175.84	+3.87%	4,191.62	4,017.9	₩40,221B
2026. 06. 08.	4,020.18	-6.93%	4,187.79	3,982.32	₩42,534.4B
2026. 06. 04.	4,453.51	-1.42%	4,505.11	4,396.67	₩40,652.2B
2026. 06. 01.	4,617.62	+2.29%	4,714.33	4,548.2	₩61,380.1B
2026. 05. 28.	4,330.3	-0.58%	4,374.81	4,176.67	₩43,854.9B
2026. 05. 27.	4,355.68	-1.46%	4,495.53	4,339.94	₩46,847.8B
2026. 05. 26.	4,420.28	+1.63%	4,467.02	4,400.82	₩32,681.2B
2026. 05. 22.	4,349.34	+2.45%	4,356.36	4,287.45	₩24,732.8B
2026. 05. 21.	4,245.13	+6.62%	4,245.13	4,096.77	₩35,290.6B
2026. 05. 20.	3,981.73	-2.01%	4,081.64	3,902.72	₩33,743.4B
2026. 05. 19.	4,063.53	-2.64%	4,174.64	3,994.85	₩31,205.6B
2026. 05. 18.	4,173.85	-1.91%	4,240.44	4,024.48	₩35,945.9B
2026. 05. 15.	4,255.07	-3.65%	4,480.55	4,187.9	₩47,202.9B
2026. 05. 14.	4,416.07	+2.54%	4,416.07	4,307.59	₩40,927B
2026. 05. 13.	4,306.79	+0.49%	4,307.67	4,182.74	₩40,975.8B
2026. 05. 12.	4,285.69	-2.08%	4,432.63	4,174.2	₩54,109.1B
2026. 05. 11.	4,376.67	+0.41%	4,419.33	4,351.42	₩41,615.2B
2026. 05. 08.	4,358.89	-0.59%	4,371.37	4,316.52	₩30,874.9B
2026. 05. 07.	4,384.87	+0.54%	4,407	4,304.35	₩39,912.2B
2026. 05. 06.	4,361.14	+1.27%	4,381.52	4,321.7	₩44,973.2B
2026. 05. 04.	4,306.57	+2.48%	4,307.23	4,258.06	₩30,697.5B
2026. 04. 30.	4,202.19	-1.25%	4,268.98	4,194.49	₩23,759.1B
2026. 04. 29.	4,255.32	+0.9%	4,257.45	4,207.17	₩20,814.1B
2026. 04. 28.	4,217.53	+0.99%	4,241.44	4,192.65	₩23,583.8B
2026. 04. 27.	4,176.05	+0.91%	4,187.03	4,136.1	₩23,814.6B
2026. 04. 24.	4,138.54	+1.04%	4,146.32	4,107.22	₩20,067.7B
2026. 04. 23.	4,095.87	+0.01%	4,152.37	4,017.39	₩29,242.1B

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