일반서비스 — 주가지수 시세

Time series

Daily history · account defaults applied

Latest close

₩3,399

Period return

-2,861 (-45.71%)

Volume

55.7M

2026-07-29O ₩3,668 H ₩3,695 L ₩3,240 C ₩3,399MA5 ₩3,699MA20 ₩4,217

6M · 51 barsKRX · KRW2026-04-23 → 2026-07-29

Daily prices

Close · change · trading value

Date	Close	Change	High	Low	Trading value
2026. 07. 29.	1,180.49	-4.59%	1,246.42	1,153.62	₩260.6B
2026. 07. 28.	1,237.26	-4.82%	1,279.11	1,226.44	₩178.3B
2026. 07. 27.	1,299.92	+0.07%	1,323.92	1,288.17	₩155.3B
2026. 07. 23.	1,295.12	+5.35%	1,303.58	1,228.95	₩431.1B
2026. 07. 22.	1,229.39	+2%	1,255.57	1,225.79	₩152.2B
2026. 07. 21.	1,205.3	-0.2%	1,216.74	1,188.78	₩148.5B
2026. 07. 20.	1,207.69	-3.01%	1,238.02	1,201.41	₩138.8B
2026. 07. 15.	1,251.28	+2.15%	1,275.68	1,241.06	₩208.3B
2026. 07. 14.	1,224.9	-1.04%	1,245.93	1,203.12	₩251.1B
2026. 07. 13.	1,237.75	-2.83%	1,294.84	1,225.69	₩175.2B
2026. 07. 09.	1,239.44	-1.77%	1,272.75	1,219.13	₩262B
2026. 07. 08.	1,261.76	-4.23%	1,310.72	1,245.89	₩237.8B
2026. 07. 07.	1,317.47	-0.63%	1,328.07	1,289.71	₩203.4B
2026. 07. 06.	1,325.82	-1.07%	1,362.8	1,294.5	₩195.4B
2026. 06. 25.	1,307.57	+0.17%	1,338.98	1,306.05	₩176.6B
2026. 06. 24.	1,305.38	+2.08%	1,321.15	1,264.59	₩250.6B
2026. 06. 23.	1,278.74	-4.99%	1,353.43	1,276.49	₩252.3B
2026. 06. 22.	1,345.85	-2.99%	1,382.56	1,340.62	₩239.6B
2026. 06. 18.	1,431.7	-2.92%	1,491.54	1,429.51	₩357.3B
2026. 06. 17.	1,474.7	-2.65%	1,524.59	1,471.8	₩348.2B
2026. 06. 16.	1,514.8	+1.64%	1,533.7	1,489.12	₩536.1B
2026. 06. 15.	1,490.37	+1.33%	1,505.35	1,465.67	₩401B
2026. 06. 11.	1,411.18	+2.06%	1,412.78	1,322.24	₩515.7B
2026. 06. 10.	1,382.75	+0.69%	1,386.46	1,341.54	₩231.6B
2026. 06. 09.	1,373.26	+4.4%	1,383.41	1,331.72	₩223.9B
2026. 06. 08.	1,315.33	-6.94%	1,368.81	1,304.93	₩217.3B
2026. 06. 04.	1,435.49	-1.08%	1,464.71	1,429.59	₩300.4B
2026. 06. 01.	1,476.35	+1.07%	1,486.94	1,440.28	₩622.8B
2026. 05. 28.	1,462.55	-1.97%	1,495.14	1,426.6	₩310B
2026. 05. 27.	1,492	-3.61%	1,537.97	1,479.69	₩297.3B
2026. 05. 26.	1,547.9	+0.38%	1,576.65	1,536.81	₩332.8B
2026. 05. 22.	1,542.01	+3.18%	1,547.02	1,511.31	₩277.2B
2026. 05. 21.	1,494.48	+4.38%	1,500.4	1,464.16	₩293.9B
2026. 05. 20.	1,431.8	-2.19%	1,461.67	1,409.29	₩352.3B
2026. 05. 19.	1,463.86	-1.94%	1,507.23	1,444.79	₩327.7B
2026. 05. 18.	1,492.79	-0.97%	1,501.59	1,442.43	₩318.7B
2026. 05. 15.	1,507.38	-4.15%	1,577.73	1,487.42	₩576.3B
2026. 05. 14.	1,572.57	+1.74%	1,572.57	1,534.68	₩385.4B
2026. 05. 13.	1,545.69	-2.48%	1,589.42	1,524.88	₩435.9B
2026. 05. 12.	1,584.92	-2.15%	1,626.6	1,547.1	₩615.4B
2026. 05. 11.	1,619.78	-0.35%	1,638.89	1,606.48	₩513.5B
2026. 05. 08.	1,625.53	-3%	1,664.06	1,607.87	₩599.7B
2026. 05. 07.	1,675.73	+4.96%	1,680.87	1,596.88	₩1,192.1B
2026. 05. 06.	1,596.51	-2.97%	1,637.49	1,593.38	₩428.3B
2026. 05. 04.	1,645.39	+0.2%	1,666.62	1,634.55	₩395.6B
2026. 04. 30.	1,642.11	-1.41%	1,658.43	1,632	₩335.8B
2026. 04. 29.	1,665.54	-0.93%	1,681.72	1,653.5	₩452.1B
2026. 04. 28.	1,681.16	+0.43%	1,690.83	1,657.92	₩575B
2026. 04. 27.	1,674	+2.56%	1,681.44	1,655.69	₩551B
2026. 04. 24.	1,632.22	+3.85%	1,636.26	1,570.86	₩553.5B
2026. 04. 23.	1,571.76	-0.32%	1,601.39	1,543.75	₩896B

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