코스닥 중형주 — 주가지수 시세

Time series

Daily history · account defaults applied

Latest close

₩677

Period return

-559 (-45.21%)

Volume

137.3M

2026-07-29O ₩733 H ₩737 L ₩651 C ₩677MA5 ₩753MA20 ₩829

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.	677.37	-6.58%	737	650.59	₩1,287.4B
2026. 07. 28.	725.08	-7.65%	763.06	718.77	₩1,024.2B
2026. 07. 27.	785.18	+1.52%	801.37	777.54	₩872.9B
2026. 07. 23.	807.67	+5.17%	807.67	777.03	₩1,270.2B
2026. 07. 22.	767.95	-0.14%	801.27	767.95	₩946.3B
2026. 07. 21.	769.05	+0.75%	774.54	747.64	₩793.8B
2026. 07. 20.	763.33	-5.54%	794.14	760.97	₩768.2B
2026. 07. 15.	840.21	+5.1%	842.55	820.38	₩1,037.2B
2026. 07. 14.	799.44	-0.99%	809.75	765.74	₩1,056.7B
2026. 07. 13.	807.47	-4.75%	873.99	805.63	₩1,140.2B
2026. 07. 09.	796.21	+0.62%	819.05	782.96	₩987B
2026. 07. 08.	791.33	-4.7%	828.73	785.08	₩1,004B
2026. 07. 07.	830.32	-2.21%	861.35	813.11	₩1,042.1B
2026. 07. 06.	849.08	-1.91%	871.08	827.51	₩887.5B
2026. 06. 25.	857.07	-2.54%	902.62	854.2	₩1,195.7B
2026. 06. 24.	879.37	+0.8%	889.67	857.38	₩1,238.6B
2026. 06. 23.	872.41	-7.45%	946.22	872.41	₩1,512.8B
2026. 06. 22.	942.66	-0.95%	962.36	923.54	₩1,295B
2026. 06. 18.	990.6	-3.17%	1,021.64	988.18	₩1,682B
2026. 06. 17.	1,023.01	+0.15%	1,030.36	1,006.95	₩1,407.7B
2026. 06. 16.	1,021.43	-0.85%	1,043.55	1,017.36	₩1,755.1B
2026. 06. 15.	1,030.16	+0.6%	1,054.21	1,019.67	₩1,805.4B
2026. 06. 11.	993.96	+3.38%	993.96	933.83	₩3,035B
2026. 06. 10.	961.43	-2.03%	988.27	940.87	₩1,618.5B
2026. 06. 09.	981.33	+6.1%	990.14	948.07	₩2,059.3B
2026. 06. 08.	924.89	-8.19%	974.22	921.44	₩1,786.4B
2026. 06. 04.	1,052.71	+1.69%	1,070.67	1,035.64	₩2,392.8B
2026. 06. 01.	1,054.69	-2.97%	1,089.46	1,047.39	₩2,746.3B
2026. 05. 28.	1,120.01	-2.72%	1,153.56	1,081.81	₩2,806.1B
2026. 05. 27.	1,151.35	-4.57%	1,208.87	1,147.87	₩3,401.2B
2026. 05. 26.	1,206.53	+0.88%	1,234.56	1,203.42	₩4,159.5B
2026. 05. 22.	1,195.97	+4.68%	1,198.62	1,156.3	₩3,624.1B
2026. 05. 21.	1,142.54	+4.03%	1,150.76	1,128.85	₩2,698B
2026. 05. 20.	1,098.32	-3.04%	1,127.29	1,078.69	₩2,655B
2026. 05. 19.	1,132.74	-3.29%	1,174.76	1,114.18	₩3,592.8B
2026. 05. 18.	1,171.22	-0.32%	1,176.43	1,119.86	₩4,680.6B
2026. 05. 15.	1,174.93	-4.7%	1,244.11	1,155.56	₩3,969.8B
2026. 05. 14.	1,232.85	+0.31%	1,245.47	1,206.88	₩3,931.1B
2026. 05. 13.	1,229.05	-0.8%	1,237.23	1,210.73	₩4,138.9B
2026. 05. 12.	1,238.95	-2.38%	1,281.61	1,196.32	₩6,348.9B
2026. 05. 11.	1,269.22	-0.35%	1,287.39	1,258.92	₩6,275.8B
2026. 05. 08.	1,273.66	+0.49%	1,279.3	1,252.23	₩5,002.1B
2026. 05. 07.	1,267.5	-1.05%	1,284.65	1,259.87	₩5,174.8B
2026. 05. 06.	1,281	-0.87%	1,306.11	1,274.01	₩5,976.5B
2026. 05. 04.	1,292.27	+2.22%	1,298.68	1,284.73	₩6,113.7B
2026. 04. 30.	1,264.26	-1.98%	1,295	1,258.72	₩3,919.4B
2026. 04. 29.	1,289.79	+0.82%	1,289.79	1,268.2	₩4,594.4B
2026. 04. 28.	1,279.31	-0.68%	1,290.68	1,271.74	₩3,982.6B
2026. 04. 27.	1,288.07	+1.26%	1,291.61	1,275.44	₩4,774.5B
2026. 04. 24.	1,272.01	+2.89%	1,272.04	1,238.16	₩4,909.6B
2026. 04. 23.	1,236.26	-0.55%	1,253.7	1,213.1	₩4,489.9B

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