코스닥 벤처기업부 — 주가지수 시세

Time series

Daily history · account defaults applied

Latest close

₩962

Period return

-968 (-50.17%)

Volume

116.0M

2026-07-29O ₩1,044 H ₩1,049 L ₩923 C ₩962MA5 ₩1,069MA20 ₩1,181

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.	961.79	-6.74%	1,048.57	922.93	₩590.6B
2026. 07. 28.	1,031.28	-7.11%	1,086.42	1,021.33	₩692.1B
2026. 07. 27.	1,110.22	+1.97%	1,127.24	1,094.99	₩398.6B
2026. 07. 23.	1,141.7	+3.84%	1,141.7	1,109.98	₩477.1B
2026. 07. 22.	1,099.52	+0.6%	1,140.03	1,099.35	₩553.9B
2026. 07. 21.	1,092.94	+1.05%	1,099.37	1,055.05	₩479.7B
2026. 07. 20.	1,081.53	-4.41%	1,117.58	1,075.02	₩500.9B
2026. 07. 15.	1,182.17	+5.45%	1,185.11	1,146.36	₩514.2B
2026. 07. 14.	1,121.11	-1.71%	1,141.33	1,074.71	₩496.1B
2026. 07. 13.	1,140.62	-4.18%	1,231.9	1,135.56	₩543.7B
2026. 07. 09.	1,121.14	+1.38%	1,149.04	1,100.38	₩403B
2026. 07. 08.	1,105.93	-6.27%	1,166.29	1,098.23	₩357.4B
2026. 07. 07.	1,179.94	-2.04%	1,228.85	1,154.19	₩389.4B
2026. 07. 06.	1,204.53	-2.32%	1,240.19	1,176.66	₩287.2B
2026. 06. 25.	1,241.75	-3.17%	1,311.18	1,233.49	₩584.8B
2026. 06. 24.	1,282.39	+1.25%	1,294.41	1,249.81	₩698.5B
2026. 06. 23.	1,266.52	-6.71%	1,369.04	1,266.44	₩916.6B
2026. 06. 22.	1,357.56	-1.34%	1,381.78	1,330.46	₩718.1B
2026. 06. 18.	1,423.52	-3.41%	1,477.63	1,414.54	₩1,087.4B
2026. 06. 17.	1,473.81	+0.97%	1,487.59	1,438.2	₩664.7B
2026. 06. 16.	1,459.63	-0.44%	1,492.71	1,455.16	₩956.2B
2026. 06. 15.	1,466.04	-0.07%	1,504.2	1,448.83	₩775.8B
2026. 06. 11.	1,424.64	+4.13%	1,424.64	1,332.42	₩885.1B
2026. 06. 10.	1,368.11	-2.9%	1,416.37	1,341	₩876.6B
2026. 06. 09.	1,408.94	+5.89%	1,421.72	1,357.73	₩747.1B
2026. 06. 08.	1,330.51	-8.84%	1,406.59	1,326.48	₩678.1B
2026. 06. 04.	1,518.32	+1.49%	1,545.25	1,494.47	₩906.1B
2026. 06. 01.	1,533.04	-3.22%	1,586.43	1,522.52	₩1,037.6B
2026. 05. 28.	1,632.58	-3.28%	1,691.1	1,583	₩1,491.1B
2026. 05. 27.	1,688	-3.84%	1,757.7	1,685.49	₩1,718.2B
2026. 05. 26.	1,755.47	+0.77%	1,792.54	1,747.96	₩2,133.2B
2026. 05. 22.	1,742.02	+5.12%	1,747.26	1,681.04	₩1,885.5B
2026. 05. 21.	1,657.24	+1.82%	1,696.4	1,654.84	₩1,327.4B
2026. 05. 20.	1,627.64	-1.92%	1,652.39	1,580.72	₩1,486.3B
2026. 05. 19.	1,659.44	-1.44%	1,692.32	1,616.24	₩1,256B
2026. 05. 18.	1,683.62	-3.52%	1,722.65	1,631.6	₩1,020.8B
2026. 05. 15.	1,745.07	-5.5%	1,857.49	1,716.37	₩2,114.9B
2026. 05. 14.	1,846.69	-0.21%	1,874.36	1,822.6	₩1,511.2B
2026. 05. 13.	1,850.62	-0.84%	1,861.96	1,823.72	₩1,698.1B
2026. 05. 12.	1,866.38	-2.23%	1,929.58	1,806.63	₩2,244.5B
2026. 05. 11.	1,908.96	-0.96%	1,937.41	1,892.06	₩2,351.1B
2026. 05. 08.	1,927.41	+0.32%	1,939.13	1,894.55	₩2,292.9B
2026. 05. 07.	1,921.2	-2.04%	1,964.95	1,919.27	₩2,578.6B
2026. 05. 06.	1,961.27	-0.76%	1,992.61	1,935.54	₩2,785.8B
2026. 05. 04.	1,976.33	+1.6%	1,987.64	1,956.65	₩1,961.8B
2026. 04. 30.	1,945.27	-1.29%	1,977.45	1,934.75	₩2,401.5B
2026. 04. 29.	1,970.66	+0.54%	1,973.58	1,945.7	₩2,857.3B
2026. 04. 28.	1,960.15	-0.97%	1,977.05	1,935.58	₩2,007.2B
2026. 04. 27.	1,979.34	+1.12%	1,988.9	1,960.43	₩2,355.4B
2026. 04. 24.	1,957.48	+1.41%	1,962.15	1,912.99	₩2,882B
2026. 04. 23.	1,930.19	+1.11%	1,935.02	1,888.9	₩4,020.4B

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