코스피 200 고배당지수 — 파생상품지수 시세

Time series

Daily history · account defaults applied

Latest close

₩5,574

Period return

-325 (-5.50%)

Volume

24.5M

2026-07-20O ₩5,690 H ₩5,690 L ₩5,539 C ₩5,574MA5 ₩5,639MA20 ₩5,672

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.	5,574.38	-2.63%	5,690.45	5,539.49	₩1,807.2B
2026. 07. 15.	5,673.63	+1.06%	5,772.13	5,659.95	₩1,876.3B
2026. 07. 14.	5,614.22	-1.41%	5,746.53	5,610.68	₩2,375.8B
2026. 07. 13.	5,694.77	-0.24%	5,878.17	5,657.56	₩2,162.2B
2026. 07. 09.	5,639.94	-1.5%	5,769.47	5,498.77	₩2,528.6B
2026. 07. 08.	5,725.73	-1.85%	5,864.98	5,620.12	₩2,367.5B
2026. 07. 07.	5,833.65	+1.47%	5,833.93	5,708.22	₩2,046.2B
2026. 07. 06.	5,748.93	+0.63%	5,817.07	5,660.48	₩1,638.2B
2026. 07. 02.	5,660.13	+2.55%	5,777.06	5,431.01	₩2,369.7B
2026. 07. 01.	5,519.38	+1.69%	5,555.87	5,435.2	₩1,522.4B
2026. 06. 30.	5,427.72	-1.63%	5,550.83	5,427.72	₩1,841.9B
2026. 06. 29.	5,517.57	+4.55%	5,547.12	5,273.76	₩1,813.6B
2026. 06. 25.	5,374.41	-0.4%	5,518.73	5,374.41	₩1,720.1B
2026. 06. 24.	5,395.76	-0.29%	5,448.67	5,313.34	₩2,027.6B
2026. 06. 23.	5,411.38	-2.78%	5,636.78	5,393.99	₩2,258.3B
2026. 06. 22.	5,566.4	-3.55%	5,743.13	5,563.55	₩1,586.3B
2026. 06. 18.	5,834.12	-2.7%	5,988.03	5,832.89	₩2,107.8B
2026. 06. 17.	5,996.21	-2.26%	6,147.29	5,989.95	₩2,010.7B
2026. 06. 16.	6,134.92	+0.77%	6,187.93	6,080.31	₩3,539.2B
2026. 06. 15.	6,088.32	+2.08%	6,173.29	5,980.77	₩3,109.8B
2026. 06. 11.	5,813.11	+1.02%	5,813.11	5,557.27	₩4,118B
2026. 06. 10.	5,754.53	-0.18%	5,801.64	5,602.58	₩3,735.1B
2026. 06. 09.	5,764.65	+3.36%	5,834.69	5,605.76	₩4,558.7B
2026. 06. 08.	5,577.08	-5.2%	5,720.96	5,523.06	₩4,099.7B
2026. 06. 04.	5,940.7	+0.41%	5,987.84	5,850.93	₩4,287.7B
2026. 06. 01.	5,885.07	+0.93%	5,943.42	5,827.95	₩7,120.3B
2026. 05. 28.	5,756.48	-1.27%	5,863.62	5,616.99	₩4,781B
2026. 05. 27.	5,830.47	-2.39%	5,964.83	5,790.04	₩4,279.9B
2026. 05. 26.	5,973.51	-0.67%	6,147.23	5,951.52	₩3,344.9B
2026. 05. 22.	6,013.53	+1.02%	6,033.69	5,950.29	₩3,303.2B
2026. 05. 21.	5,952.64	+4.65%	5,952.64	5,791.98	₩4,315.5B
2026. 05. 20.	5,688.19	-2.44%	5,859.95	5,638.54	₩3,975.5B
2026. 05. 19.	5,830.72	-1.92%	5,944.31	5,712.31	₩4,272.2B
2026. 05. 18.	5,944.67	-3.28%	6,123.65	5,826.3	₩4,103.9B
2026. 05. 15.	6,146.42	-1.69%	6,341.21	6,062.9	₩7,354.7B
2026. 05. 14.	6,251.97	+3.98%	6,251.97	5,999.26	₩5,423.5B
2026. 05. 13.	6,012.7	+0.68%	6,045.13	5,923.68	₩6,557.9B
2026. 05. 12.	5,972.23	-1.02%	6,123.89	5,829.46	₩7,637.8B
2026. 05. 11.	6,034.07	-0.25%	6,102.96	6,007.68	₩5,095.6B
2026. 05. 08.	6,049.39	+0.5%	6,088.1	5,975.63	₩6,935.2B
2026. 05. 07.	6,019.58	+1.85%	6,024.14	5,933.87	₩5,060.8B
2026. 05. 06.	5,910.32	-1.44%	6,007.33	5,910.32	₩4,302.7B
2026. 05. 04.	5,996.55	+1.32%	6,027.1	5,945.59	₩3,360.9B
2026. 04. 30.	5,918.7	-0.93%	5,981.41	5,908.03	₩2,817.6B
2026. 04. 29.	5,974.22	+0.22%	5,995.93	5,921.69	₩2,424.8B
2026. 04. 28.	5,961.04	+0.84%	5,997.63	5,912.32	₩4,319B
2026. 04. 27.	5,911.32	-0.15%	5,979.06	5,890.74	₩2,583B
2026. 04. 24.	5,920.02	+0.36%	5,929.46	5,886.28	₩2,490.3B
2026. 04. 23.	5,898.91	+0.5%	5,974.69	5,814.09	₩2,830B

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