코리아 밸류업 지수 — 주가지수 시세

Time series

Daily history · account defaults applied

Latest close

₩2,774

Period return

-147 (-5.02%)

Volume

142.7M

2026-07-29O ₩2,953 H ₩3,018 L ₩2,603 C ₩2,774MA5 ₩3,138MA20 ₩3,577

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.	2,773.84	-5.49%	3,018.42	2,602.73	₩38,713.8B
2026. 07. 28.	2,934.96	-9.84%	3,105.25	2,919.22	₩27,743.9B
2026. 07. 27.	3,255.46	+0.59%	3,278.97	3,168.33	₩17,693.7B
2026. 07. 23.	3,416.74	+3.33%	3,425.83	3,338.99	₩17,317.2B
2026. 07. 22.	3,306.59	+0.56%	3,474.09	3,300.32	₩20,340B
2026. 07. 21.	3,288.23	+3.03%	3,323.2	3,138.24	₩18,167.7B
2026. 07. 20.	3,191.53	-4.68%	3,327.4	3,167.11	₩22,228.2B
2026. 07. 15.	3,531.6	+6.2%	3,600.29	3,410.17	₩26,302.7B
2026. 07. 14.	3,325.51	+0.02%	3,377.31	3,153.2	₩36,544B
2026. 07. 13.	3,324.95	-7.77%	3,632.9	3,308.94	₩30,618B
2026. 07. 09.	3,508.28	+0.27%	3,620.16	3,400.71	₩29,197.1B
2026. 07. 08.	3,498.98	-4.68%	3,738.04	3,456.93	₩32,111.9B
2026. 07. 07.	3,670.72	-4.05%	3,792.67	3,542.43	₩30,397.5B
2026. 07. 06.	3,825.6	-0.59%	3,970.84	3,733.72	₩23,458.4B
2026. 06. 25.	4,146.04	+4.68%	4,202.98	4,064.41	₩40,106.1B
2026. 06. 24.	3,960.61	+1.69%	3,998.45	3,782.89	₩44,590.6B
2026. 06. 23.	3,894.95	-8.93%	4,337.14	3,894.89	₩47,553.4B
2026. 06. 22.	4,276.72	+1.13%	4,321.71	4,176.73	₩31,562.7B
2026. 06. 18.	4,231.51	+1.52%	4,255.96	4,150.85	₩35,925.3B
2026. 06. 17.	4,167.97	+1.08%	4,175.28	4,087.91	₩23,995.2B
2026. 06. 16.	4,123.53	+2.15%	4,139.48	4,045.33	₩25,324.8B
2026. 06. 15.	4,036.62	+4.68%	4,067.5	3,986.74	₩27,825.3B
2026. 06. 11.	3,680.14	+0.59%	3,698.95	3,507.66	₩33,115.7B
2026. 06. 10.	3,658.38	-4.44%	3,789.22	3,568.42	₩26,466.8B
2026. 06. 09.	3,828.23	+8.43%	3,844.56	3,601.95	₩30,356.2B
2026. 06. 08.	3,530.46	-8.42%	3,808.17	3,519.93	₩31,980.1B
2026. 06. 04.	4,064.59	-1.33%	4,119.96	4,017.83	₩31,216.9B
2026. 06. 01.	4,115.95	+3.49%	4,156.09	3,978.77	₩41,914.8B
2026. 05. 28.	3,864.22	-0.82%	3,908.99	3,704.44	₩32,134.4B
2026. 05. 27.	3,896.18	+2.35%	4,008.99	3,866.37	₩37,349.7B
2026. 05. 26.	3,806.74	+2.55%	3,850.08	3,780.88	₩25,396.6B
2026. 05. 22.	3,712.01	+0.07%	3,736.66	3,678.18	₩18,693.2B
2026. 05. 21.	3,709.4	+8.36%	3,715.75	3,546.04	₩28,052.7B
2026. 05. 20.	3,423.25	-0.76%	3,477.75	3,352.47	₩27,228.5B
2026. 05. 19.	3,449.58	-3.13%	3,533.77	3,393.09	₩25,008.8B
2026. 05. 18.	3,561.18	+0.08%	3,628.58	3,396.31	₩29,455.3B
2026. 05. 15.	3,558.44	-6.21%	3,819.66	3,501.53	₩36,010.3B
2026. 05. 14.	3,794.18	+1.57%	3,795.33	3,723.81	₩32,290.1B
2026. 05. 13.	3,735.53	+3.66%	3,742.58	3,505.85	₩33,158.1B
2026. 05. 12.	3,603.5	-2.25%	3,792.66	3,509.3	₩41,453.9B
2026. 05. 11.	3,686.32	+6.15%	3,743.93	3,632.51	₩33,504.8B
2026. 05. 08.	3,472.77	+0.91%	3,479.19	3,364.89	₩24,554.4B
2026. 05. 07.	3,441.52	+1.57%	3,463.03	3,326.37	₩29,945.2B
2026. 05. 06.	3,388.33	+7.08%	3,409.78	3,283.48	₩35,341B
2026. 05. 04.	3,164.26	+6.18%	3,165.53	3,045.86	₩23,643B
2026. 04. 30.	2,980.13	-1.24%	3,056.16	2,979.44	₩16,740.5B
2026. 04. 29.	3,017.5	+0.38%	3,028.83	2,986.61	₩14,330.4B
2026. 04. 28.	3,006.13	+0.31%	3,045.01	2,993.34	₩16,247.1B
2026. 04. 27.	2,996.82	+2.87%	3,024.35	2,944.6	₩19,243B
2026. 04. 24.	2,913.13	-0.26%	2,941.44	2,880.18	₩15,624.3B
2026. 04. 23.	2,920.59	+0.83%	2,968.26	2,842.61	₩21,615.6B

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