코스닥 150 — 주가지수 시세

Time series

Daily history · account defaults applied

Latest close

₩1,117

Period return

-865 (-43.64%)

Volume

96.3M

2026-07-29O ₩1,206 H ₩1,218 L ₩1,048 C ₩1,117MA5 ₩1,245MA20 ₩1,444

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.	1,117.2	-6.15%	1,217.69	1,048.31	₩3,731.9B
2026. 07. 28.	1,190.37	-8.53%	1,255.1	1,167.72	₩2,189.6B
2026. 07. 27.	1,301.36	+3.21%	1,330.88	1,272.94	₩2,198.2B
2026. 07. 23.	1,347.62	+6.38%	1,347.62	1,285.5	₩3,129.8B
2026. 07. 22.	1,266.85	-0.74%	1,347.91	1,266.85	₩3,311.7B
2026. 07. 21.	1,276.35	+0.13%	1,288.3	1,233.49	₩2,574.9B
2026. 07. 20.	1,274.73	-6.58%	1,352.24	1,269.55	₩2,530.4B
2026. 07. 15.	1,442.47	+6.51%	1,448.9	1,394.41	₩4,123B
2026. 07. 14.	1,354.36	-2.2%	1,396.75	1,282.85	₩4,064.6B
2026. 07. 13.	1,384.89	-4.89%	1,518.05	1,380.35	₩4,247.9B
2026. 07. 09.	1,386.92	+1.42%	1,442.75	1,356.09	₩3,483.8B
2026. 07. 08.	1,367.45	-6.61%	1,442.62	1,353.63	₩3,105.7B
2026. 07. 07.	1,464.22	-1.6%	1,538.42	1,424.12	₩3,750.3B
2026. 07. 06.	1,487.98	-3.18%	1,546.85	1,447.96	₩2,942.1B
2026. 06. 25.	1,605.46	-2.4%	1,689.27	1,598.78	₩4,163.1B
2026. 06. 24.	1,644.97	+2.9%	1,674.11	1,594.28	₩4,090.1B
2026. 06. 23.	1,598.66	-8.49%	1,755.71	1,598.66	₩4,751.4B
2026. 06. 22.	1,746.93	+1.43%	1,760.2	1,691.7	₩6,034.9B
2026. 06. 18.	1,781.6	-2.94%	1,839.54	1,772.73	₩5,312.9B
2026. 06. 17.	1,835.62	+1.85%	1,851.36	1,786.43	₩6,578B
2026. 06. 16.	1,802.23	-2.13%	1,847.16	1,794.1	₩5,426.8B
2026. 06. 15.	1,841.37	+0.26%	1,883.91	1,824.83	₩8,345.3B
2026. 06. 11.	1,771.26	+6%	1,771.62	1,607.72	₩8,407.8B
2026. 06. 10.	1,671.02	-1.42%	1,746.99	1,635.9	₩5,312.1B
2026. 06. 09.	1,695.05	+6.85%	1,735.19	1,627.57	₩5,758.6B
2026. 06. 08.	1,586.33	-10.27%	1,678.07	1,577.92	₩4,209.6B
2026. 06. 04.	1,867.56	+3.34%	1,893.61	1,827.37	₩6,175.9B
2026. 06. 01.	1,850.15	-1.76%	1,908.99	1,839.06	₩5,948.7B
2026. 05. 28.	1,928.69	-1.95%	1,976.79	1,854	₩5,483.6B
2026. 05. 27.	1,967.04	-2.4%	2,035.94	1,957.16	₩6,399.9B
2026. 05. 26.	2,015.41	+1.18%	2,086.8	2,011.86	₩6,386.8B
2026. 05. 22.	1,991.85	+6.2%	2,011.24	1,901.56	₩7,432B
2026. 05. 21.	1,875.52	+5.75%	1,897.62	1,825.11	₩5,519.4B
2026. 05. 20.	1,773.46	-2.76%	1,821.92	1,746.07	₩4,654.2B
2026. 05. 19.	1,823.8	-2.22%	1,909.4	1,786.09	₩5,025.5B
2026. 05. 18.	1,865.26	-1.89%	1,894.25	1,798.24	₩5,752.2B
2026. 05. 15.	1,901.28	-5.52%	2,022.33	1,862.79	₩7,372B
2026. 05. 14.	2,012.3	+2.02%	2,012.81	1,951.15	₩5,480.2B
2026. 05. 13.	1,972.54	-0.14%	1,985.3	1,919.63	₩5,202.7B
2026. 05. 12.	1,975.29	-2.34%	2,065.89	1,912.23	₩7,615.6B
2026. 05. 11.	2,022.55	-0.26%	2,031.15	1,991.63	₩6,002.8B
2026. 05. 08.	2,027.8	+0.23%	2,046.66	2,008.72	₩5,008.5B
2026. 05. 07.	2,023.07	-0.87%	2,071.98	2,020.29	₩5,497.5B
2026. 05. 06.	2,040.85	+0.26%	2,045.77	2,012.49	₩6,541.3B
2026. 05. 04.	2,035.47	+1.81%	2,053.13	2,029.55	₩5,339.7B
2026. 04. 30.	1,999.32	-3%	2,067	1,996.98	₩4,937.1B
2026. 04. 29.	2,061.08	+0.24%	2,073.55	2,036.22	₩5,209.6B
2026. 04. 28.	2,056.12	-1.17%	2,080.49	2,039.51	₩5,864.6B
2026. 04. 27.	2,080.49	+2.01%	2,090.24	2,047.23	₩7,977.3B
2026. 04. 24.	2,039.41	+2.88%	2,040.12	1,975.91	₩8,489.1B
2026. 04. 23.	1,982.3	-0.75%	2,011.47	1,942.67	₩5,961.3B

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