코스피 50 동일가중지수 — 파생상품지수 시세

Time series

Daily history · account defaults applied

Latest close

₩3,397

Period return

-257 (-7.05%)

Volume

69.7M

2026-07-20O ₩3,479 H ₩3,491 L ₩3,380 C ₩3,397MA5 ₩3,494MA20 ₩3,799

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.	3,396.93	-4.62%	3,491.39	3,379.56	₩24,212.7B
2026. 07. 15.	3,600.7	+4.36%	3,636.71	3,545.77	₩28,073.8B
2026. 07. 14.	3,450.37	-1.9%	3,520.78	3,383.12	₩38,929.7B
2026. 07. 13.	3,517.23	-3.09%	3,713.94	3,494.64	₩32,979.8B
2026. 07. 09.	3,502.5	-2.05%	3,615.72	3,436.12	₩31,719B
2026. 07. 08.	3,575.71	-3.89%	3,730.55	3,514.18	₩35,001.8B
2026. 07. 07.	3,720.35	-1.95%	3,761.08	3,620.5	₩33,171.8B
2026. 07. 06.	3,794.38	-0.04%	3,886.6	3,705.84	₩25,532.5B
2026. 07. 02.	3,726.46	-1.67%	3,839.55	3,646	₩40,255.3B
2026. 07. 01.	3,789.75	+0.47%	3,845.84	3,708.78	₩29,789.8B
2026. 06. 30.	3,772	-1.55%	3,833.52	3,732.54	₩34,527.9B
2026. 06. 29.	3,831.26	+4.23%	3,857.39	3,633.67	₩35,351B
2026. 06. 25.	3,835.67	+0.82%	3,940.42	3,835.67	₩43,366.5B
2026. 06. 24.	3,804.31	+1.3%	3,844.5	3,703.97	₩47,967.2B
2026. 06. 23.	3,755.35	-6.9%	4,084.44	3,755.35	₩51,686.8B
2026. 06. 22.	4,033.73	-2.37%	4,121.3	4,028.8	₩34,400.9B
2026. 06. 18.	4,163.65	-1.87%	4,240.67	4,156.35	₩39,149.5B
2026. 06. 17.	4,243.16	-0.04%	4,288.53	4,208.05	₩25,250.2B
2026. 06. 16.	4,245	+0.72%	4,286.13	4,224.96	₩25,963.1B
2026. 06. 15.	4,214.76	+4.51%	4,240.91	4,124.44	₩28,409.8B
2026. 06. 11.	3,855.16	+0.17%	3,855.16	3,669.61	₩35,240.9B
2026. 06. 10.	3,848.76	-3.29%	3,944.63	3,738.41	₩30,263B
2026. 06. 09.	3,979.56	+4.31%	3,989.84	3,804.14	₩36,580.9B
2026. 06. 08.	3,815.18	-7.14%	3,992.21	3,780.7	₩39,085.3B
2026. 06. 04.	4,240.67	-2.13%	4,300.67	4,198.25	₩36,448.4B
2026. 06. 01.	4,388.39	+2.45%	4,472.68	4,279.65	₩52,468.4B
2026. 05. 28.	4,074.3	-0.25%	4,090.96	3,924.88	₩39,547.8B
2026. 05. 27.	4,084.49	+0.17%	4,175.51	4,072.22	₩42,682.1B
2026. 05. 26.	4,077.56	+1.49%	4,112.89	4,059.19	₩28,698.7B
2026. 05. 22.	4,017.68	+2.23%	4,029.41	3,964.14	₩21,743B
2026. 05. 21.	3,930.23	+7.94%	3,930.23	3,763.87	₩31,855.6B
2026. 05. 20.	3,641.12	-1.29%	3,715.04	3,557.28	₩30,707.2B
2026. 05. 19.	3,688.74	-3.4%	3,804.4	3,625.65	₩27,042.1B
2026. 05. 18.	3,818.5	-1.8%	3,874.51	3,680.55	₩32,150.6B
2026. 05. 15.	3,888.35	-3.63%	4,116.12	3,826.32	₩41,136.4B
2026. 05. 14.	4,034.78	+1.48%	4,034.78	3,962.84	₩36,247.3B
2026. 05. 13.	3,975.94	+1.33%	3,976.56	3,827.55	₩37,097.3B
2026. 05. 12.	3,923.62	-1.55%	4,064.06	3,826.33	₩48,861.6B
2026. 05. 11.	3,985.56	+1.15%	4,008.81	3,938.69	₩37,288.3B
2026. 05. 08.	3,940.38	+0.15%	3,953.78	3,870.71	₩26,539.5B
2026. 05. 07.	3,934.29	+0.81%	3,949.54	3,845.63	₩33,147.7B
2026. 05. 06.	3,902.65	+1.76%	3,934.89	3,869.5	₩37,721B
2026. 05. 04.	3,835.18	+3.07%	3,835.92	3,786.02	₩25,830.6B
2026. 04. 30.	3,721.08	-1.1%	3,781.79	3,715.87	₩19,613.4B
2026. 04. 29.	3,762.34	+0.42%	3,766.61	3,728.6	₩16,702B
2026. 04. 28.	3,746.69	+1.51%	3,764.95	3,711.72	₩18,592.5B
2026. 04. 27.	3,691.13	+0.73%	3,707.32	3,658.49	₩19,827.2B
2026. 04. 24.	3,664.5	+0.28%	3,678.61	3,646	₩15,972.9B
2026. 04. 23.	3,654.42	+0.04%	3,696.13	3,585.12	₩24,574.3B

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