코스피 50 TR — 파생상품지수 시세

Daily history · account defaults applied

Latest close

₩10,811

Period return

-3,265 (-23.19%)

Volume

2026-08-13O ₩10,725 H ₩10,957 L ₩10,702 C ₩10,811MA5 ₩10,167MA20 ₩10,519

6M · 27 barsKRX · KRW2026-06-29 → 2026-08-13

Close · change · trading value

Date	Close	Change	High	Low	Trading value
2026. 08. 13.	10,811.01	+4.34%	10,956.53	10,701.81	₩0B
2026. 08. 12.	10,361.55	+4.5%	10,537.3	10,039.12	₩0B
2026. 08. 11.	9,915.32	+0.93%	10,034.93	9,658.26	₩0B
2026. 08. 10.	9,823.54	+0.15%	10,061.34	9,712.92	₩0B
2026. 08. 06.	9,925.06	-5.97%	10,414.5	9,864.4	₩0B
2026. 08. 05.	10,555.48	+4.09%	10,708.94	10,458.12	₩0B
2026. 08. 04.	10,140.77	+1.08%	10,269.24	9,670.8	₩0B
2026. 08. 03.	10,032.86	-6.09%	10,309.61	9,982.21	₩0B
2026. 07. 30.	8,826.23	-1.97%	9,511.26	8,713.74	₩0B
2026. 07. 29.	9,003.2	-6.38%	9,997.76	8,276.57	₩0B
2026. 07. 28.	9,617.04	-11.98%	10,302.95	9,579.16	₩0B
2026. 07. 27.	10,925.85	+1.54%	10,980.08	10,528.68	₩0B
2026. 07. 23.	11,519.5	+4.13%	11,563.57	11,187.08	₩0B
2026. 07. 22.	11,062.82	+0.56%	11,761.48	11,052.38	₩0B
2026. 07. 21.	11,001.34	+4.1%	11,164.64	10,419.46	₩0B
2026. 07. 20.	10,567.7	-4.39%	11,102.06	10,493.27	₩0B
2026. 07. 15.	11,975.71	+6.92%	12,266.94	11,546.59	₩0B
2026. 07. 14.	11,200.23	+1.56%	11,388.22	10,396.68	₩0B
2026. 07. 13.	11,027.68	-10.6%	12,374.3	10,994.86	₩0B
2026. 07. 09.	12,085.75	+1.39%	12,539.9	11,676.3	₩0B
2026. 07. 08.	11,919.81	-5.47%	12,935.38	11,854.94	₩0B
2026. 07. 07.	12,609.47	-5.52%	13,209.17	12,127.48	₩0B
2026. 07. 06.	13,346.45	-0.81%	13,886.39	12,960.6	₩0B
2026. 07. 02.	12,555.85	-9.37%	13,488.71	12,514.88	₩0B
2026. 07. 01.	13,854	-2.86%	14,520.66	13,574.41	₩0B
2026. 06. 30.	14,261.41	+1.32%	14,625.62	13,755.77	₩0B
2026. 06. 29.	14,075.53	-1.29%	14,335.42	13,641.56	₩0B

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