코스닥 기술성장기업부 — 주가지수 시세

Time series

Daily history · account defaults applied

Latest close

₩4,774

Period return

-5,475 (-53.42%)

Volume

127.8M

2026-07-29O ₩5,167 H ₩5,233 L ₩4,491 C ₩4,774MA5 ₩5,295MA20 ₩6,129

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.	4,774.17	-6.37%	5,232.94	4,491.12	₩1,289.1B
2026. 07. 28.	5,099.04	-6.94%	5,362.7	4,988.78	₩869.4B
2026. 07. 27.	5,479.2	+2.74%	5,652.74	5,393.08	₩701.8B
2026. 07. 23.	5,721.97	+5.93%	5,721.97	5,463.38	₩1,088.6B
2026. 07. 22.	5,401.74	+2.14%	5,678.24	5,361.21	₩1,087.7B
2026. 07. 21.	5,288.79	+0.64%	5,370.39	5,079.89	₩854.4B
2026. 07. 20.	5,255.08	-6.01%	5,474.63	5,227.15	₩712B
2026. 07. 15.	5,907.66	+7.34%	5,949.14	5,658.66	₩845B
2026. 07. 14.	5,503.75	-3.32%	5,667.75	5,258.73	₩1,106.2B
2026. 07. 13.	5,692.55	-6.3%	6,277.08	5,663.37	₩1,642B
2026. 07. 09.	5,917.94	+1.08%	6,188.09	5,785.01	₩1,263B
2026. 07. 08.	5,854.82	-7.45%	6,215.3	5,771.85	₩1,652B
2026. 07. 07.	6,326.06	-1%	6,660.32	6,164.79	₩1,618.7B
2026. 07. 06.	6,389.73	-2.85%	6,581.69	6,201.18	₩1,914.4B
2026. 06. 25.	6,748.16	-4.05%	7,158.56	6,734.38	₩966.3B
2026. 06. 24.	7,032.84	+4.19%	7,171.46	6,747.21	₩1,120.4B
2026. 06. 23.	6,749.72	-8.59%	7,428.12	6,741.17	₩1,247.2B
2026. 06. 22.	7,383.98	-1.66%	7,538.21	7,193.84	₩1,043.4B
2026. 06. 18.	7,813.37	-5.07%	8,226.58	7,791.2	₩1,243.1B
2026. 06. 17.	8,230.3	+3.38%	8,407.14	7,835.05	₩1,809.8B
2026. 06. 16.	7,961.26	+0.09%	8,138.99	7,883.74	₩1,429.1B
2026. 06. 15.	7,953.92	+1.12%	8,149.39	7,858.23	₩1,265.9B
2026. 06. 11.	7,846.98	+2.72%	7,846.98	7,274.17	₩1,617.2B
2026. 06. 10.	7,638.96	-2.06%	7,900.95	7,447.78	₩1,098.3B
2026. 06. 09.	7,799.62	+4.37%	7,919.92	7,466.79	₩1,443.6B
2026. 06. 08.	7,473.24	-10.18%	7,884.81	7,425.42	₩1,457.2B
2026. 06. 04.	8,781.32	-1.43%	9,004.57	8,653.97	₩1,627.8B
2026. 06. 01.	9,183.84	-1.44%	9,527.22	9,147.09	₩3,551.7B
2026. 05. 28.	9,582.45	-1.66%	9,839.99	9,216.02	₩3,270.9B
2026. 05. 27.	9,744.27	-1.19%	10,086.62	9,519.22	₩3,784.8B
2026. 05. 26.	9,862.02	+1.3%	10,170.2	9,834.56	₩3,338.9B
2026. 05. 22.	9,735.03	+5.29%	9,859.3	9,427.33	₩2,911.5B
2026. 05. 21.	9,245.7	+5.07%	9,370.15	9,110.55	₩2,601.7B
2026. 05. 20.	8,799.49	-3.85%	9,058.43	8,663.72	₩3,419B
2026. 05. 19.	9,152.09	-2.83%	9,500.27	8,815.27	₩3,658.3B
2026. 05. 18.	9,418.26	-5.12%	9,836.78	9,093.38	₩3,066.9B
2026. 05. 15.	9,926.79	-3.93%	10,431	9,694.26	₩4,270.9B
2026. 05. 14.	10,332.34	-0.06%	10,572.01	10,137.57	₩2,405.2B
2026. 05. 13.	10,338.86	-1.32%	10,544.59	10,250.28	₩2,632B
2026. 05. 12.	10,477.66	-0.57%	10,919.56	10,063.62	₩4,086.8B
2026. 05. 11.	10,537.8	+1.85%	10,569.23	10,221.97	₩4,198.5B
2026. 05. 08.	10,346.15	+2.56%	10,491.87	10,229	₩3,174.4B
2026. 05. 07.	10,087.93	-1.26%	10,382.94	10,073.55	₩2,284.1B
2026. 05. 06.	10,216.31	-2.2%	10,387.27	10,103.78	₩2,557.8B
2026. 05. 04.	10,445.9	+0.82%	10,643.1	10,428.07	₩2,408.1B
2026. 04. 30.	10,361.01	-2.56%	10,704.96	10,340.62	₩3,098.6B
2026. 04. 29.	10,632.73	-0.07%	10,801.54	10,535.74	₩4,835.4B
2026. 04. 28.	10,640.35	-2.84%	10,906.38	10,560.69	₩2,936.9B
2026. 04. 27.	10,951.08	+4.32%	11,008.69	10,595.75	₩3,246.8B
2026. 04. 24.	10,497.32	+2.43%	10,543.27	10,189.49	₩2,235B
2026. 04. 23.	10,248.72	+1.07%	10,318.43	10,048.59	₩2,230.8B

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