코스닥 중견기업부 — 주가지수 시세

Time series

Daily history · account defaults applied

Latest close

₩972

Period return

-937 (-49.09%)

Volume

219.0M

2026-07-29O ₩1,053 H ₩1,063 L ₩929 C ₩972MA5 ₩1,088MA20 ₩1,256

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.	971.62	-6.79%	1,062.7	928.75	₩1,316.3B
2026. 07. 28.	1,042.41	-8.07%	1,096.25	1,030.52	₩973.1B
2026. 07. 27.	1,133.97	+1.54%	1,152.47	1,119.83	₩1,113.2B
2026. 07. 23.	1,179.11	+6.06%	1,179.26	1,123.53	₩1,293.6B
2026. 07. 22.	1,111.75	-0.35%	1,163.68	1,111.75	₩1,263.8B
2026. 07. 21.	1,115.6	-0.9%	1,131.75	1,085.3	₩1,334.7B
2026. 07. 20.	1,125.76	-4.34%	1,171.46	1,121.8	₩1,269.1B
2026. 07. 15.	1,236.78	+6.95%	1,241.63	1,188.25	₩1,486.6B
2026. 07. 14.	1,156.43	-2.23%	1,188.3	1,110.23	₩1,684.1B
2026. 07. 13.	1,182.84	-6.07%	1,279.16	1,177.14	₩1,711.9B
2026. 07. 09.	1,212.55	+1.99%	1,250.42	1,183.76	₩1,573.6B
2026. 07. 08.	1,188.85	-4.93%	1,247.38	1,181.67	₩1,501.8B
2026. 07. 07.	1,250.45	-1.82%	1,299.13	1,224.03	₩1,303.7B
2026. 07. 06.	1,273.59	-1.91%	1,307.16	1,241.3	₩1,325.6B
2026. 06. 25.	1,371.8	-3.21%	1,452.96	1,366.5	₩2,264.4B
2026. 06. 24.	1,417.36	+1.24%	1,440.12	1,383.97	₩1,926.8B
2026. 06. 23.	1,399.99	-8.64%	1,539.04	1,399.93	₩2,680.7B
2026. 06. 22.	1,532.42	-0.21%	1,548.95	1,496.02	₩2,409.1B
2026. 06. 18.	1,581.8	-3.16%	1,628.61	1,577.95	₩2,196.2B
2026. 06. 17.	1,633.38	+0.63%	1,644.82	1,599.97	₩1,781.7B
2026. 06. 16.	1,623.2	-1.42%	1,654.53	1,612.65	₩2,166.3B
2026. 06. 15.	1,646.59	+3.16%	1,662.48	1,618.71	₩2,328.7B
2026. 06. 11.	1,554.64	+3.6%	1,554.64	1,448.9	₩3,136.7B
2026. 06. 10.	1,500.62	-2.12%	1,555.88	1,468.42	₩2,465.7B
2026. 06. 09.	1,533.14	+4.99%	1,557.13	1,495.26	₩3,120.5B
2026. 06. 08.	1,460.3	-8.82%	1,527.23	1,455.84	₩3,035.5B
2026. 06. 04.	1,691.77	+1.38%	1,736.37	1,668.08	₩2,482.2B
2026. 06. 01.	1,705.83	-3.54%	1,764.83	1,701	₩2,903.3B
2026. 05. 28.	1,815.83	-1.97%	1,864.94	1,750.59	₩3,644.5B
2026. 05. 27.	1,852.23	-3.95%	1,932.37	1,851.62	₩4,366.6B
2026. 05. 26.	1,928.4	+1.54%	1,994.47	1,925.89	₩4,762.9B
2026. 05. 22.	1,899.13	+6.37%	1,911.96	1,806.56	₩4,486.5B
2026. 05. 21.	1,785.36	+5.93%	1,812.8	1,731.49	₩3,552.1B
2026. 05. 20.	1,685.49	-3.03%	1,729.08	1,655.73	₩3,485.8B
2026. 05. 19.	1,738.23	-2.54%	1,807.43	1,714.37	₩3,627.6B
2026. 05. 18.	1,783.48	-1.29%	1,802.06	1,716.65	₩4,244.5B
2026. 05. 15.	1,806.73	-5.13%	1,917.42	1,776.63	₩4,689.3B
2026. 05. 14.	1,904.36	+1.57%	1,907.23	1,846.99	₩3,626.6B
2026. 05. 13.	1,874.94	-2.24%	1,908.12	1,859.73	₩3,751B
2026. 05. 12.	1,917.92	-2.88%	2,007.34	1,863.42	₩7,110.8B
2026. 05. 11.	1,974.83	-1.94%	2,016.47	1,958.84	₩6,506.3B
2026. 05. 08.	2,013.96	+0.05%	2,036.44	1,980.65	₩4,910.9B
2026. 05. 07.	2,012.94	-0.14%	2,052.2	1,996.85	₩6,388.9B
2026. 05. 06.	2,015.78	+1.42%	2,017.24	1,978.14	₩5,187.8B
2026. 05. 04.	1,987.52	+2.05%	2,005.15	1,975.83	₩5,026.9B
2026. 04. 30.	1,947.52	-2.55%	2,005.02	1,941.96	₩4,020.1B
2026. 04. 29.	1,998.49	+0.5%	1,998.49	1,969.89	₩3,168.6B
2026. 04. 28.	1,988.6	-0.52%	2,008.75	1,981.75	₩3,395.6B
2026. 04. 27.	1,998.96	+2.46%	2,009.46	1,969.22	₩5,013.8B
2026. 04. 24.	1,950.9	+2.22%	1,951.47	1,907.35	₩4,253.7B
2026. 04. 23.	1,908.57	-1.88%	1,955.66	1,875.9	₩3,481.8B

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