코스닥 150 커뮤니케이션서비스 — 주가지수 시세

Time series

Daily history · account defaults applied

Latest close

₩1,326

Period return

-686 (-34.11%)

Volume

3.6M

2026-07-29O ₩1,381 H ₩1,386 L ₩1,286 C ₩1,326MA5 ₩1,373MA20 ₩1,442

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.	1,325.86	-3.42%	1,386.08	1,286.43	₩83.6B
2026. 07. 28.	1,372.79	-4.47%	1,435.1	1,348.33	₩48B
2026. 07. 27.	1,437.02	+4.76%	1,450.58	1,389.25	₩65.6B
2026. 07. 23.	1,399.19	+5.08%	1,400.25	1,330.17	₩48.9B
2026. 07. 22.	1,331.6	-0.68%	1,375.44	1,331.6	₩37.4B
2026. 07. 21.	1,340.68	+0.33%	1,354.82	1,316.88	₩41.8B
2026. 07. 20.	1,336.27	-3.73%	1,376.27	1,336.27	₩40.9B
2026. 07. 15.	1,412.24	-0.25%	1,450.53	1,396.44	₩45B
2026. 07. 14.	1,415.79	-2.96%	1,454.46	1,393.02	₩52.1B
2026. 07. 13.	1,458.93	-3.37%	1,544.79	1,454.13	₩54.8B
2026. 07. 09.	1,481.14	-1.33%	1,516.51	1,458.6	₩90.4B
2026. 07. 08.	1,501.05	-2.78%	1,544.53	1,477.87	₩58.7B
2026. 07. 07.	1,543.99	+2.2%	1,579.33	1,492.58	₩92.8B
2026. 07. 06.	1,510.79	+1.21%	1,533.22	1,487.99	₩53.9B
2026. 06. 25.	1,389.61	-3.26%	1,448.77	1,389.61	₩56.8B
2026. 06. 24.	1,436.45	+0.12%	1,447.47	1,404.79	₩57.5B
2026. 06. 23.	1,434.75	-5.43%	1,520.83	1,433.72	₩70.7B
2026. 06. 22.	1,517.18	-1.34%	1,580.14	1,509.32	₩131.4B
2026. 06. 18.	1,570.23	-2.98%	1,625.39	1,570.23	₩50.7B
2026. 06. 17.	1,618.44	+1.26%	1,641.31	1,572.99	₩57.7B
2026. 06. 16.	1,598.23	-0.31%	1,622.3	1,589.19	₩49.3B
2026. 06. 15.	1,603.25	-0.03%	1,626.29	1,590.19	₩63.6B
2026. 06. 11.	1,598.07	+6.3%	1,598.07	1,465.79	₩164.8B
2026. 06. 10.	1,503.29	-0.04%	1,525.79	1,472.5	₩72.8B
2026. 06. 09.	1,503.9	+1.89%	1,542.07	1,474.58	₩75.6B
2026. 06. 08.	1,476.06	-4.66%	1,513.08	1,458.91	₩68.4B
2026. 06. 04.	1,612.8	-0.76%	1,628.74	1,577.43	₩58.2B
2026. 06. 01.	1,634.12	-1.01%	1,662.45	1,606.11	₩84.6B
2026. 05. 28.	1,660.56	-1.48%	1,690.47	1,622.59	₩78.1B
2026. 05. 27.	1,685.52	-2.44%	1,723.77	1,675.88	₩84.4B
2026. 05. 26.	1,727.76	-2.5%	1,796.34	1,718.65	₩83.6B
2026. 05. 22.	1,772.11	+3.08%	1,800.69	1,729.94	₩84.9B
2026. 05. 21.	1,719.18	+0.25%	1,763.19	1,715.69	₩80.3B
2026. 05. 20.	1,714.9	-4.06%	1,776.44	1,706.43	₩81.4B
2026. 05. 19.	1,787.43	+1.58%	1,806.6	1,754.16	₩98.7B
2026. 05. 18.	1,759.64	-3.3%	1,799.72	1,738.53	₩84.6B
2026. 05. 15.	1,819.73	-1.56%	1,861	1,789.91	₩172.9B
2026. 05. 14.	1,848.57	+2.96%	1,848.57	1,794.06	₩159.3B
2026. 05. 13.	1,795.47	-1.63%	1,877.45	1,793.88	₩177.5B
2026. 05. 12.	1,825.26	-1.84%	1,868.22	1,792.33	₩113.5B
2026. 05. 11.	1,859.44	-1.93%	1,893.81	1,850.61	₩87.1B
2026. 05. 08.	1,896.09	-0.48%	1,927.22	1,889.58	₩79.2B
2026. 05. 07.	1,905.27	-2.2%	1,956.23	1,905.27	₩91.9B
2026. 05. 06.	1,948.18	-3.88%	2,013.75	1,942.92	₩115B
2026. 05. 04.	2,026.8	-0.67%	2,062.81	2,019.21	₩86.2B
2026. 04. 30.	2,040.49	-2.06%	2,118.05	2,039.99	₩120.3B
2026. 04. 29.	2,083.39	+0.66%	2,094.24	2,061.65	₩85.5B
2026. 04. 28.	2,069.68	+1.13%	2,105.45	2,046	₩110.5B
2026. 04. 27.	2,046.53	+0.62%	2,081.3	2,045.69	₩109.1B
2026. 04. 24.	2,034.01	+1.08%	2,049.67	2,002.29	₩83.9B
2026. 04. 23.	2,012.22	-1.62%	2,062.32	1,992.28	₩96.3B

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