코스닥 150 정보기술 — 주가지수 시세

Time series

Daily history · account defaults applied

Latest close

₩871

Period return

-581 (-40.00%)

Volume

46.2M

2026-07-29O ₩969 H ₩982 L ₩807 C ₩871MA5 ₩1,036MA20 ₩1,243

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.	870.67	-8.31%	981.56	806.95	₩1,897.8B
2026. 07. 28.	949.61	-12.8%	1,029.27	937.18	₩1,245.3B
2026. 07. 27.	1,089.01	+3.83%	1,104.86	1,052.82	₩1,148.7B
2026. 07. 23.	1,157.01	+3.84%	1,161.14	1,104.89	₩1,687.4B
2026. 07. 22.	1,114.26	-1.71%	1,218.95	1,114.26	₩1,926.5B
2026. 07. 21.	1,133.64	+0.67%	1,143.8	1,087.85	₩1,389.3B
2026. 07. 20.	1,126.07	-8.48%	1,232.92	1,118.62	₩1,768.4B
2026. 07. 15.	1,327.38	+7.68%	1,334.07	1,260.34	₩3,000.2B
2026. 07. 14.	1,232.76	+1.2%	1,256.31	1,148.83	₩2,567.6B
2026. 07. 13.	1,218.19	-5.35%	1,377.63	1,218.19	₩2,871.4B
2026. 07. 09.	1,159.87	+3.43%	1,200.99	1,118.14	₩2,015B
2026. 07. 08.	1,121.37	-6.71%	1,201.37	1,112.78	₩1,825.3B
2026. 07. 07.	1,201.97	-5.31%	1,300.84	1,169.27	₩2,151.7B
2026. 07. 06.	1,269.34	-4.33%	1,338.11	1,227.33	₩1,945.5B
2026. 06. 25.	1,389.11	-1.24%	1,475.27	1,371.53	₩2,588.9B
2026. 06. 24.	1,406.57	+0.43%	1,455.63	1,363.34	₩2,447.9B
2026. 06. 23.	1,400.57	-10.71%	1,551.52	1,400.57	₩3,100.5B
2026. 06. 22.	1,568.6	+4.97%	1,573.97	1,476.52	₩4,696.3B
2026. 06. 18.	1,555.48	-1.29%	1,587.88	1,537.17	₩3,830.3B
2026. 06. 17.	1,575.75	-0.25%	1,620.76	1,560.09	₩4,290.5B
2026. 06. 16.	1,579.76	-4.85%	1,666.87	1,568.25	₩3,794.4B
2026. 06. 15.	1,660.25	-2.28%	1,712.47	1,647.44	₩6,644.8B
2026. 06. 11.	1,560.68	+9.69%	1,562.44	1,379.6	₩5,883.3B
2026. 06. 10.	1,422.78	-1.6%	1,530.35	1,391.72	₩4,033.7B
2026. 06. 09.	1,445.86	+10.17%	1,475.52	1,371.55	₩3,956.2B
2026. 06. 08.	1,312.44	-10.83%	1,408.01	1,306.79	₩2,507.7B
2026. 06. 04.	1,552.12	+8.94%	1,578.74	1,433.59	₩4,337.1B
2026. 06. 01.	1,450.03	-1.41%	1,494.91	1,435.86	₩3,290.5B
2026. 05. 28.	1,512.44	-4%	1,567.62	1,451.07	₩2,898.7B
2026. 05. 27.	1,575.51	-5.85%	1,699.6	1,565.72	₩3,399.4B
2026. 05. 26.	1,673.41	+1.73%	1,716.57	1,665.31	₩4,358.3B
2026. 05. 22.	1,644.89	+4.8%	1,663.47	1,571.24	₩4,818.9B
2026. 05. 21.	1,569.55	+8.96%	1,572.68	1,487.48	₩3,799B
2026. 05. 20.	1,440.45	-1.25%	1,477.92	1,414.77	₩3,129.1B
2026. 05. 19.	1,458.63	-3.48%	1,532.86	1,439.2	₩3,071.5B
2026. 05. 18.	1,511.23	+2.39%	1,531.91	1,430.8	₩3,839.6B
2026. 05. 15.	1,475.97	-7.18%	1,602.01	1,448.74	₩4,617.1B
2026. 05. 14.	1,590.16	+0.63%	1,590.59	1,529.99	₩3,039.7B
2026. 05. 13.	1,580.17	+3.51%	1,580.2	1,474.31	₩2,599.6B
2026. 05. 12.	1,526.55	-4.67%	1,633.05	1,471.83	₩4,046.8B
2026. 05. 11.	1,601.38	+2.99%	1,604.43	1,564.11	₩3,398.6B
2026. 05. 08.	1,554.87	+0.91%	1,555.16	1,521.4	₩2,248.8B
2026. 05. 07.	1,540.86	-0.45%	1,560.5	1,518.28	₩3,107.5B
2026. 05. 06.	1,547.8	+1.52%	1,550.76	1,514.01	₩4,027.1B
2026. 05. 04.	1,524.67	+2.46%	1,525.34	1,504.25	₩3,098.9B
2026. 04. 30.	1,488.08	-2.02%	1,530.26	1,482.15	₩2,808.4B
2026. 04. 29.	1,518.71	+0.25%	1,520.65	1,495.34	₩2,699.9B
2026. 04. 28.	1,514.88	-1.08%	1,529.21	1,498.4	₩2,866B
2026. 04. 27.	1,531.48	+1.21%	1,535.89	1,499.64	₩5,042.3B
2026. 04. 24.	1,513.21	+4.27%	1,513.21	1,442.06	₩5,971.7B
2026. 04. 23.	1,451.21	-0.81%	1,474.69	1,412.14	₩3,419.9B

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