KRX 100 동일가중지수 — 파생상품지수 시세

Time series

Daily history · account defaults applied

Latest close

₩3,456

Period return

-554 (-13.82%)

Volume

95.1M

2026-07-20O ₩3,546 H ₩3,552 L ₩3,439 C ₩3,456MA5 ₩3,561MA20 ₩3,858

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.	3,455.7	-4.49%	3,552.49	3,439.39	₩26,102.9B
2026. 07. 15.	3,653.58	+4.17%	3,677.88	3,602.51	₩30,474.9B
2026. 07. 14.	3,507.16	-2.55%	3,588.88	3,440.04	₩42,047.1B
2026. 07. 13.	3,598.9	-2.79%	3,790.79	3,576.51	₩35,728.5B
2026. 07. 09.	3,591.44	-2.11%	3,707.86	3,523.87	₩34,889.7B
2026. 07. 08.	3,668.99	-4.08%	3,821.35	3,607.29	₩38,290.4B
2026. 07. 07.	3,824.95	-0.89%	3,844.72	3,725.24	₩36,048.5B
2026. 07. 06.	3,859.23	-0.21%	3,955.77	3,773.22	₩27,874B
2026. 07. 02.	3,830.93	-1.26%	3,948.94	3,745.4	₩43,683.8B
2026. 07. 01.	3,879.81	+1.46%	3,923.35	3,804.37	₩33,319.6B
2026. 06. 30.	3,823.81	-1.73%	3,891.69	3,809.66	₩37,263.3B
2026. 06. 29.	3,891.07	+6%	3,911.95	3,660.44	₩38,647.6B
2026. 06. 25.	3,832.95	+0.03%	3,952.25	3,832.95	₩46,096.1B
2026. 06. 24.	3,831.62	+1.38%	3,875.3	3,727.31	₩50,893.4B
2026. 06. 23.	3,779.63	-6.38%	4,086.89	3,779.15	₩55,152.7B
2026. 06. 22.	4,037.12	-2.34%	4,118.31	4,024.29	₩36,836.1B
2026. 06. 18.	4,182.52	-2.72%	4,291.52	4,179.58	₩42,301.5B
2026. 06. 17.	4,299.28	-0.7%	4,361	4,271.18	₩28,339.8B
2026. 06. 16.	4,329.54	+0.94%	4,381.43	4,304.01	₩30,795B
2026. 06. 15.	4,289.27	+4.06%	4,320.77	4,212.35	₩32,494.5B
2026. 06. 11.	3,989.32	+0.48%	3,989.32	3,792.72	₩39,882.1B
2026. 06. 10.	3,970.35	-1.87%	4,050.97	3,860.87	₩33,726.5B
2026. 06. 09.	4,045.89	+3.82%	4,066.58	3,897.85	₩40,500.5B
2026. 06. 08.	3,897.17	-7.32%	4,071.78	3,864.65	₩42,513.8B
2026. 06. 04.	4,341.97	-1.3%	4,395.09	4,292.41	₩40,689.9B
2026. 06. 01.	4,490.41	+2.25%	4,570.97	4,397.31	₩61,909.4B
2026. 05. 28.	4,238.71	-1.02%	4,286.19	4,087.73	₩44,378.1B
2026. 05. 27.	4,282.26	-0.88%	4,368.02	4,257.09	₩47,793.3B
2026. 05. 26.	4,320.44	+1.17%	4,376.16	4,303	₩33,073.8B
2026. 05. 22.	4,270.51	+2.75%	4,280.52	4,214.81	₩26,208.9B
2026. 05. 21.	4,156.39	+6.66%	4,157.39	4,014.72	₩36,111.1B
2026. 05. 20.	3,896.68	-1.96%	3,991.78	3,820.6	₩34,241.1B
2026. 05. 19.	3,974.7	-2.78%	4,088.52	3,907.62	₩31,268.5B
2026. 05. 18.	4,088.46	-2.08%	4,156.54	3,941.74	₩36,747.5B
2026. 05. 15.	4,175.39	-4.03%	4,401.37	4,106.75	₩47,931.9B
2026. 05. 14.	4,350.56	+2.45%	4,350.56	4,258.57	₩42,779.6B
2026. 05. 13.	4,246.69	+0.51%	4,248.01	4,124.18	₩42,628.9B
2026. 05. 12.	4,225.35	-1.91%	4,361.51	4,114.33	₩55,676.9B
2026. 05. 11.	4,307.78	+0.22%	4,347.01	4,281.79	₩43,361.5B
2026. 05. 08.	4,298.39	-0.08%	4,305.96	4,250.59	₩32,823.4B
2026. 05. 07.	4,302.01	+0.49%	4,326.66	4,227.19	₩40,563.5B
2026. 05. 06.	4,281.1	+1.55%	4,299.59	4,238.76	₩45,910.9B
2026. 05. 04.	4,215.61	+2.98%	4,215.61	4,166.18	₩31,273.5B
2026. 04. 30.	4,093.79	-1.29%	4,166.34	4,088.19	₩24,209.9B
2026. 04. 29.	4,147.29	+0.4%	4,156.55	4,110.88	₩20,990B
2026. 04. 28.	4,130.78	+0.78%	4,157.42	4,116.02	₩24,272.5B
2026. 04. 27.	4,098.98	+1.17%	4,111.1	4,060.07	₩24,253.7B
2026. 04. 24.	4,051.56	+1.04%	4,058.42	4,010.89	₩20,392.5B
2026. 04. 23.	4,009.76	+0.02%	4,066.41	3,935.94	₩29,762.1B

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