코스닥 — 주가지수 시세

Time series

Daily history · account defaults applied

Latest close

₩663

Period return

-512 (-43.57%)

Volume

638.2M

2026-07-29O ₩714 H ₩719 L ₩631 C ₩663MA5 ₩735MA20 ₩827

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.	662.68	-6.12%	719.39	630.99	₩6,488.4B
2026. 07. 28.	705.85	-7.72%	742.13	697.45	₩4,770.3B
2026. 07. 27.	764.86	+2.22%	780.39	753.73	₩4,461.6B
2026. 07. 23.	790.28	+5.22%	790.28	760.83	₩5,469.4B
2026. 07. 22.	751.09	-0.3%	789.23	751.09	₩5,421.4B
2026. 07. 21.	753.34	+0.49%	758.36	730.81	₩4,621B
2026. 07. 20.	749.64	-5.33%	783.74	747	₩4,832.3B
2026. 07. 15.	829.43	+5.8%	831.68	805.59	₩6,392.4B
2026. 07. 14.	783.98	-1.92%	802.53	749.76	₩6,735B
2026. 07. 13.	799.36	-4.55%	867.38	797.34	₩7,420.3B
2026. 07. 09.	794	+1.15%	819.69	778.17	₩5,900.8B
2026. 07. 08.	785	-5.56%	823.33	778.7	₩6,143.6B
2026. 07. 07.	831.23	-1.87%	866.59	812.7	₩6,331.3B
2026. 07. 06.	847.07	-2.46%	872.12	825.73	₩6,156.8B
2026. 06. 25.	887.81	-2.36%	930.81	884.05	₩7,059.4B
2026. 06. 24.	909.31	+2%	922.12	886.17	₩7,048.9B
2026. 06. 23.	891.52	-7.94%	971.69	891.52	₩8,655.5B
2026. 06. 22.	968.4	+0.19%	979.58	944.31	₩9,122.3B
2026. 06. 18.	1,000.93	-3.01%	1,031.54	996.93	₩9,112.4B
2026. 06. 17.	1,031.96	+1.3%	1,039.55	1,008.57	₩9,737.3B
2026. 06. 16.	1,018.68	-1.48%	1,040.86	1,015.73	₩9,024.6B
2026. 06. 15.	1,034.03	+0.48%	1,054.32	1,025.42	₩11,502.3B
2026. 06. 11.	996.93	+4.76%	997.11	921.08	₩13,705.6B
2026. 06. 10.	951.63	-1.67%	983.25	932.27	₩9,148.5B
2026. 06. 09.	967.81	+6.19%	981.24	937.04	₩10,254.6B
2026. 06. 08.	911.39	-9.08%	959.61	908.46	₩8,929.3B
2026. 06. 04.	1,049.73	+2.31%	1,065.9	1,032.29	₩11,054.3B
2026. 06. 01.	1,050.03	-2.3%	1,082.75	1,043.91	₩12,237.7B
2026. 05. 28.	1,104.36	-2.54%	1,136.13	1,066.79	₩12,817.5B
2026. 05. 27.	1,133.13	-3.36%	1,173.8	1,128.75	₩15,278.4B
2026. 05. 26.	1,172.52	+0.98%	1,205.12	1,170.41	₩16,248.7B
2026. 05. 22.	1,161.13	+4.99%	1,165.8	1,119.43	₩15,226.9B
2026. 05. 21.	1,105.97	+4.73%	1,115.66	1,085.3	₩12,681.5B
2026. 05. 20.	1,056.07	-2.61%	1,081.04	1,038.23	₩13,049B
2026. 05. 19.	1,084.36	-2.41%	1,122.85	1,063.28	₩13,812.2B
2026. 05. 18.	1,111.09	-1.66%	1,122.57	1,071.66	₩14,474.9B
2026. 05. 15.	1,129.82	-5.14%	1,197.23	1,110.16	₩17,886.6B
2026. 05. 14.	1,191.09	+1.2%	1,194.03	1,162.2	₩13,840.5B
2026. 05. 13.	1,176.93	-0.2%	1,183.07	1,153.65	₩14,508.8B
2026. 05. 12.	1,179.29	-2.32%	1,225.29	1,142.49	₩21,316.1B
2026. 05. 11.	1,207.34	-0.03%	1,212.89	1,190.6	₩19,358.2B
2026. 05. 08.	1,207.72	+0.71%	1,215.59	1,194.56	₩16,430.5B
2026. 05. 07.	1,199.18	-0.91%	1,219.58	1,196.63	₩17,022.5B
2026. 05. 06.	1,210.17	-0.29%	1,220.9	1,197.01	₩18,048.1B
2026. 05. 04.	1,213.74	+1.79%	1,222.65	1,211.39	₩16,039.1B
2026. 04. 30.	1,192.35	-2.29%	1,225.26	1,189.52	₩15,290.3B
2026. 04. 29.	1,220.26	+0.39%	1,220.94	1,206.11	₩15,792B
2026. 04. 28.	1,215.58	-0.86%	1,226.76	1,207.47	₩13,872.2B
2026. 04. 27.	1,226.18	+1.86%	1,229.42	1,209.28	₩17,600.4B
2026. 04. 24.	1,203.84	+2.51%	1,203.84	1,172.32	₩17,393.6B
2026. 04. 23.	1,174.31	-0.58%	1,189.49	1,152.34	₩16,266.4B

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