코스피 200 — 주가지수 시세

Time series

Daily history · account defaults applied

Latest close

₩1,033

Period return

+57 (+5.83%)

Volume

126.2M

2026-07-20O ₩1,051 H ₩1,083 L ₩1,025 C ₩1,033MA5 ₩1,107MA20 ₩1,270

6M · 45 barsKRX · KRW2026-04-23 → 2026-07-20

Daily prices

Close · change · trading value

Date	Close	Change	High	Low	Trading value
2026. 07. 20.	1,032.52	-4.43%	1,083.43	1,024.77	₩26,951.8B
2026. 07. 15.	1,163.9	+6.56%	1,189.29	1,129.41	₩31,369.1B
2026. 07. 14.	1,092.23	+1.25%	1,112.5	1,020.62	₩43,128.4B
2026. 07. 13.	1,078.78	-9.85%	1,204.96	1,074.29	₩36,922.2B
2026. 07. 09.	1,169.73	+0.98%	1,212.49	1,130.56	₩36,417.5B
2026. 07. 08.	1,158.37	-5.48%	1,251.83	1,149.71	₩39,819.7B
2026. 07. 07.	1,225.57	-5.22%	1,278.15	1,180.72	₩37,564.3B
2026. 07. 06.	1,293.13	-0.47%	1,341.16	1,253.99	₩29,037.5B
2026. 06. 25.	1,454.15	+6.17%	1,473.83	1,405.73	₩47,452.4B
2026. 06. 24.	1,369.62	+3.63%	1,389.53	1,300.92	₩52,454.9B
2026. 06. 23.	1,321.7	-10.53%	1,487.31	1,320.8	₩57,390.8B
2026. 06. 22.	1,477.22	+1.22%	1,500.12	1,434.1	₩38,605.8B
2026. 06. 18.	1,459.23	+2.98%	1,466.74	1,420.95	₩45,319.5B
2026. 06. 17.	1,416.97	+1.81%	1,418.39	1,370.26	₩31,473.4B
2026. 06. 16.	1,391.74	+2.31%	1,396.59	1,357.84	₩35,448B
2026. 06. 15.	1,360.26	+5.34%	1,370.94	1,346.15	₩36,372.2B
2026. 06. 11.	1,231.54	+0.36%	1,243.45	1,171.45	₩42,247.1B
2026. 06. 10.	1,227.12	-5.12%	1,274.61	1,197.04	₩36,129.2B
2026. 06. 09.	1,293.4	+9.01%	1,297.79	1,206.94	₩42,770.7B
2026. 06. 08.	1,186.54	-8.52%	1,282.81	1,177.72	₩44,632.8B
2026. 06. 04.	1,379.56	-1.97%	1,402.04	1,367.15	₩43,162.7B
2026. 06. 01.	1,399.91	+4.25%	1,412.58	1,343.96	₩66,733B
2026. 05. 28.	1,292.57	-0.48%	1,305.67	1,235.32	₩47,404.1B
2026. 05. 27.	1,298.86	+3.04%	1,340.85	1,291.71	₩51,209.8B
2026. 05. 26.	1,260.53	+2.81%	1,274.96	1,252.13	₩35,947.6B
2026. 05. 22.	1,226.03	+0.07%	1,235.4	1,214.77	₩27,518.9B
2026. 05. 21.	1,225.22	+8.86%	1,226.59	1,170.63	₩38,445.8B
2026. 05. 20.	1,125.51	-0.61%	1,142.24	1,097.82	₩36,425.5B
2026. 05. 19.	1,132.42	-3.32%	1,159.13	1,110.81	₩34,101.8B
2026. 05. 18.	1,171.3	+0.77%	1,193.32	1,109.59	₩39,450.4B
2026. 05. 15.	1,162.39	-6.5%	1,253.67	1,143.19	₩52,547B
2026. 05. 14.	1,243.17	+1.88%	1,246.61	1,220.36	₩45,677.1B
2026. 05. 13.	1,220.17	+3.11%	1,222.53	1,143.13	₩44,647.8B
2026. 05. 12.	1,183.41	-2.31%	1,241.39	1,148.24	₩59,253.1B
2026. 05. 11.	1,211.44	+5.24%	1,226.18	1,192.24	₩46,531.3B
2026. 05. 08.	1,151.17	+0.11%	1,153.8	1,120.24	₩35,990.7B
2026. 05. 07.	1,149.86	+1.79%	1,156.72	1,110.37	₩44,563.6B
2026. 05. 06.	1,129.63	+7.62%	1,137.23	1,076.73	₩51,594.1B
2026. 05. 04.	1,049.66	+5.8%	1,049.87	1,014.85	₩36,528.8B
2026. 04. 30.	992.15	-1.43%	1,017.96	991.91	₩29,284.5B
2026. 04. 29.	1,006.59	+0.76%	1,009.87	991.46	₩25,079.4B
2026. 04. 28.	999.03	+0.37%	1,011.6	995.35	₩30,621.2B
2026. 04. 27.	995.33	+2.41%	1,002.78	980.02	₩27,510B
2026. 04. 24.	971.87	-0.38%	981.72	960.09	₩24,573.9B
2026. 04. 23.	975.62	+1.15%	989.88	948.19	₩34,212.9B

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