코스피 200 경기소비재 — 주가지수 시세

Time series

Daily history · account defaults applied

Latest close

₩2,397

Period return

-352 (-12.80%)

Volume

19.2M

2026-07-29O ₩2,439 H ₩2,518 L ₩2,312 C ₩2,397MA5 ₩2,565MA20 ₩2,767

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.	2,396.64	-1.13%	2,518.12	2,311.95	₩1,354.7B
2026. 07. 28.	2,424.07	-5.43%	2,495.77	2,391.63	₩866.4B
2026. 07. 27.	2,563.23	-0.2%	2,589.5	2,525.25	₩698.6B
2026. 07. 23.	2,751.35	+2.34%	2,754.44	2,672.01	₩874.2B
2026. 07. 22.	2,688.52	+2.69%	2,764.02	2,678.95	₩1,043.4B
2026. 07. 21.	2,618.14	+1.26%	2,640.37	2,532.98	₩928B
2026. 07. 20.	2,585.55	-4.91%	2,667.77	2,561.5	₩925.2B
2026. 07. 15.	2,719.53	+3.21%	2,747.63	2,666.43	₩1,085.3B
2026. 07. 14.	2,634.91	-4.03%	2,726.76	2,590.32	₩1,339.3B
2026. 07. 13.	2,745.45	-1.83%	2,886.77	2,720.04	₩1,076.1B
2026. 07. 09.	2,716.35	-4.47%	2,835.21	2,658.24	₩1,337.9B
2026. 07. 08.	2,843.6	-1.63%	2,945.09	2,775.37	₩1,415.3B
2026. 07. 07.	2,890.75	-1.81%	2,917.64	2,796.22	₩1,384.8B
2026. 07. 06.	2,943.98	+2.36%	2,984.38	2,854.87	₩1,160.5B
2026. 06. 25.	2,798.67	+0.74%	2,881.76	2,791.5	₩1,257.3B
2026. 06. 24.	2,778.04	+0.19%	2,815.14	2,720.58	₩1,391B
2026. 06. 23.	2,772.67	-7.99%	3,010.21	2,763.47	₩1,960.1B
2026. 06. 22.	3,013.52	-4.54%	3,107.61	3,010.9	₩1,276.1B
2026. 06. 18.	3,172.55	-3.5%	3,275.06	3,166.69	₩1,511.7B
2026. 06. 17.	3,287.74	-2.93%	3,358.1	3,276.47	₩1,374.9B
2026. 06. 16.	3,387.1	+1.32%	3,440.72	3,328.64	₩2,247.3B
2026. 06. 15.	3,342.82	+4.07%	3,407.46	3,282.51	₩2,667.9B
2026. 06. 11.	3,109.93	+0.25%	3,109.93	2,943.68	₩2,142.2B
2026. 06. 10.	3,102.29	-2.86%	3,243.46	3,004.2	₩2,239B
2026. 06. 09.	3,193.52	+2.62%	3,231.11	3,095.58	₩2,591.6B
2026. 06. 08.	3,111.95	-8.47%	3,324.67	3,079.11	₩1,977.5B
2026. 06. 04.	3,485.05	-1.13%	3,545.6	3,402.05	₩2,126.6B
2026. 06. 01.	3,546.14	+0.91%	3,669.29	3,493.31	₩4,286.9B
2026. 05. 28.	3,323.54	-0.41%	3,488.19	3,205.22	₩3,399.8B
2026. 05. 27.	3,337.23	-0.28%	3,389.46	3,278.02	₩3,353.8B
2026. 05. 26.	3,346.62	+2.16%	3,418.45	3,290.16	₩2,098.6B
2026. 05. 22.	3,275.96	-1.48%	3,316.17	3,203.39	₩1,871.7B
2026. 05. 21.	3,325.3	+13.56%	3,335.63	3,028.22	₩2,825.1B
2026. 05. 20.	2,928.33	-1.66%	2,991.63	2,857.33	₩2,318B
2026. 05. 19.	2,977.9	-6.01%	3,158.97	2,918.47	₩2,765.4B
2026. 05. 18.	3,168.28	-5.43%	3,325.59	3,091.45	₩2,671B
2026. 05. 15.	3,350.08	-2.4%	3,605.75	3,269.64	₩5,338.2B
2026. 05. 14.	3,432.46	+1.34%	3,477.44	3,371.05	₩3,487.1B
2026. 05. 13.	3,387.11	+8.68%	3,402.33	3,130.32	₩5,038.8B
2026. 05. 12.	3,116.72	-1.4%	3,315.6	3,000.15	₩5,278.6B
2026. 05. 11.	3,161.06	+4.78%	3,197.61	3,037.7	₩4,000.3B
2026. 05. 08.	3,016.92	+5.88%	3,130.57	2,863.33	₩5,248.9B
2026. 05. 07.	2,849.45	+2.96%	2,913.77	2,816.65	₩2,181.3B
2026. 05. 06.	2,767.49	-0.03%	2,822.93	2,761.32	₩2,378.9B
2026. 05. 04.	2,768.39	+1.56%	2,795.84	2,757.41	₩1,576.3B
2026. 04. 30.	2,725.79	-3.02%	2,817.98	2,725.73	₩1,340.2B
2026. 04. 29.	2,810.56	-0.09%	2,832.74	2,779.09	₩1,032.9B
2026. 04. 28.	2,813.05	+2.97%	2,866.82	2,738.63	₩2,307.7B
2026. 04. 27.	2,731.94	+1.38%	2,763.57	2,706.48	₩1,365.5B
2026. 04. 24.	2,694.65	-1.95%	2,735.65	2,674.32	₩1,405.7B
2026. 04. 23.	2,748.33	-1.33%	2,834.2	2,723.1	₩1,282.5B

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