코스피 200 동일가중지수 — 파생상품지수 시세

Time series

Daily history · account defaults applied

Latest close

₩3,448

Period return

-722 (-17.31%)

Volume

126.2M

2026-07-20O ₩3,541 H ₩3,541 L ₩3,434 C ₩3,448MA5 ₩3,550MA20 ₩3,786

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.	3,448.17	-3.9%	3,540.98	3,434.26	₩26,951.8B
2026. 07. 15.	3,609.69	+2.78%	3,653.47	3,581.91	₩31,369.1B
2026. 07. 14.	3,512.13	-2.69%	3,611.4	3,470.73	₩43,128.4B
2026. 07. 13.	3,609.2	-1.89%	3,773.88	3,585.64	₩36,922.2B
2026. 07. 09.	3,572.84	-1.47%	3,648.4	3,486.1	₩36,417.5B
2026. 07. 08.	3,626.16	-3.55%	3,751.99	3,564.06	₩39,819.7B
2026. 07. 07.	3,759.64	-0.37%	3,780.61	3,673.02	₩37,564.3B
2026. 07. 06.	3,773.53	-0.19%	3,846.07	3,687.7	₩29,037.5B
2026. 07. 02.	3,761.23	-0.88%	3,875.52	3,677.11	₩45,474.4B
2026. 07. 01.	3,794.56	+2.02%	3,817.26	3,722.78	₩35,587.4B
2026. 06. 30.	3,719.28	-1.85%	3,788.8	3,718.81	₩38,507.2B
2026. 06. 29.	3,789.48	+6.37%	3,802.46	3,577.29	₩39,787.4B
2026. 06. 25.	3,700.31	-0.28%	3,813.91	3,700.31	₩47,452.4B
2026. 06. 24.	3,710.81	+0.87%	3,752.51	3,629.88	₩52,454.9B
2026. 06. 23.	3,678.93	-5.53%	3,919.04	3,674.82	₩57,390.8B
2026. 06. 22.	3,894.17	-2.82%	3,988.6	3,885.34	₩38,605.8B
2026. 06. 18.	4,077.31	-3.22%	4,200.79	4,076.85	₩45,319.5B
2026. 06. 17.	4,213.15	-1.22%	4,282.47	4,200.38	₩31,473.4B
2026. 06. 16.	4,265.22	+1.29%	4,299.59	4,218.55	₩35,448B
2026. 06. 15.	4,210.78	+3.29%	4,243.03	4,150.59	₩36,372.2B
2026. 06. 11.	3,949.74	+1.28%	3,949.74	3,751.05	₩42,247.1B
2026. 06. 10.	3,899.66	-0.74%	3,951.17	3,790.75	₩36,129.2B
2026. 06. 09.	3,928.77	+3.81%	3,953.18	3,803.5	₩42,770.7B
2026. 06. 08.	3,784.41	-6.61%	3,918.52	3,754.86	₩44,632.8B
2026. 06. 04.	4,153.75	-0.26%	4,192.79	4,097.47	₩43,162.7B
2026. 06. 01.	4,254.08	+0.73%	4,322.34	4,214.7	₩66,733B
2026. 05. 28.	4,132.46	-1.22%	4,189.11	3,993.97	₩47,404.1B
2026. 05. 27.	4,183.42	-1.91%	4,299.31	4,160.14	₩51,209.8B
2026. 05. 26.	4,264.76	+0.67%	4,344.17	4,252.3	₩35,947.6B
2026. 05. 22.	4,236.55	+2.29%	4,243.36	4,181.01	₩27,518.9B
2026. 05. 21.	4,141.61	+5.52%	4,142.28	4,025.33	₩38,445.8B
2026. 05. 20.	3,924.97	-2.6%	4,041.32	3,867.82	₩36,425.5B
2026. 05. 19.	4,029.86	-2.48%	4,136.18	3,957.92	₩34,101.8B
2026. 05. 18.	4,132.48	-2.15%	4,206.89	3,990.68	₩39,450.4B
2026. 05. 15.	4,223.44	-3.64%	4,403.5	4,157.73	₩52,547B
2026. 05. 14.	4,383.02	+3.28%	4,383.02	4,263.46	₩45,677.1B
2026. 05. 13.	4,243.78	-0.07%	4,266.02	4,163.51	₩44,647.8B
2026. 05. 12.	4,246.75	-2.36%	4,382.89	4,136.04	₩59,253.1B
2026. 05. 11.	4,349.61	-0.41%	4,397.43	4,332.48	₩46,531.3B
2026. 05. 08.	4,367.63	-0.17%	4,372.73	4,324.88	₩35,990.7B
2026. 05. 07.	4,374.95	+0.3%	4,398.59	4,315.18	₩44,563.6B
2026. 05. 06.	4,361.71	-0.07%	4,387.42	4,335.31	₩51,594.1B
2026. 05. 04.	4,364.67	+1.56%	4,372.53	4,340.98	₩36,528.8B
2026. 04. 30.	4,297.76	-1.27%	4,355.7	4,287.25	₩29,284.5B
2026. 04. 29.	4,353.2	+1%	4,354.67	4,291.31	₩25,079.4B
2026. 04. 28.	4,310.17	+0.94%	4,340.78	4,283.57	₩30,621.2B
2026. 04. 27.	4,270.18	+0.8%	4,282.36	4,235.8	₩27,510B
2026. 04. 24.	4,236.22	+1.58%	4,242.29	4,184.78	₩24,573.9B
2026. 04. 23.	4,170.2	+0.02%	4,230.4	4,093.63	₩34,212.9B

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