코스피 200 생활소비재 — 주가지수 시세

Time series

Daily history · account defaults applied

Latest close

₩1,263

Period return

-178 (-12.38%)

Volume

8.5M

2026-07-29O ₩1,263 H ₩1,320 L ₩1,245 C ₩1,263MA5 ₩1,271MA20 ₩1,273

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.	1,262.82	+0.15%	1,319.68	1,245.47	₩1,020.4B
2026. 07. 28.	1,260.94	-3.31%	1,295.13	1,249.27	₩462.5B
2026. 07. 27.	1,304.05	+1.82%	1,316.77	1,279.47	₩451.1B
2026. 07. 23.	1,281.07	+2.99%	1,281.57	1,246.15	₩414.4B
2026. 07. 22.	1,243.83	-0.92%	1,275.42	1,240.82	₩411.8B
2026. 07. 21.	1,255.41	+1.13%	1,270.38	1,224.02	₩388.2B
2026. 07. 20.	1,241.36	-2.64%	1,263.59	1,231.68	₩349.8B
2026. 07. 15.	1,249.6	+0.46%	1,271.64	1,238.43	₩449.4B
2026. 07. 14.	1,243.84	-2.27%	1,275.73	1,231.7	₩531B
2026. 07. 13.	1,272.74	-0.47%	1,317.93	1,267.09	₩496.7B
2026. 07. 09.	1,259.1	-4.3%	1,324.29	1,246.22	₩621.5B
2026. 07. 08.	1,315.69	-2.69%	1,352.13	1,294.56	₩687.5B
2026. 07. 07.	1,352.12	+3.64%	1,352.26	1,292.37	₩768.6B
2026. 07. 06.	1,304.6	+0.12%	1,324.71	1,276.44	₩397.3B
2026. 06. 25.	1,255.55	+1.47%	1,278.24	1,245.36	₩545.7B
2026. 06. 24.	1,237.39	+1.09%	1,250.01	1,208.64	₩550.4B
2026. 06. 23.	1,224.1	-2.49%	1,287.67	1,221.32	₩649B
2026. 06. 22.	1,255.35	-2.73%	1,289.98	1,255.35	₩377.2B
2026. 06. 18.	1,300.44	-3.3%	1,344.54	1,296.19	₩584.2B
2026. 06. 17.	1,344.86	+0.57%	1,369.65	1,342.8	₩589.1B
2026. 06. 16.	1,337.24	-1.61%	1,387.63	1,334.39	₩718B
2026. 06. 15.	1,359.09	+2.83%	1,371.92	1,337.95	₩594.4B
2026. 06. 11.	1,318.08	+0.79%	1,322.79	1,283.89	₩754.9B
2026. 06. 10.	1,307.69	+0.27%	1,318.29	1,280.08	₩512.7B
2026. 06. 09.	1,304.22	+4.15%	1,310.66	1,259.64	₩575.8B
2026. 06. 08.	1,252.2	-3.96%	1,273.8	1,242.22	₩482B
2026. 06. 04.	1,315.16	-0.2%	1,342.11	1,307.55	₩575.6B
2026. 06. 01.	1,339.71	+0.85%	1,348.75	1,323.34	₩846.5B
2026. 05. 28.	1,335.56	+0.28%	1,349.22	1,304.7	₩561.7B
2026. 05. 27.	1,331.83	-2.14%	1,360.49	1,317.92	₩538.4B
2026. 05. 26.	1,360.99	-0.97%	1,403.58	1,356.77	₩537.6B
2026. 05. 22.	1,374.36	+1.19%	1,396.45	1,366.64	₩495.9B
2026. 05. 21.	1,358.17	+2.18%	1,362.09	1,345.39	₩579.9B
2026. 05. 20.	1,329.19	-2.52%	1,369.78	1,316.82	₩603B
2026. 05. 19.	1,363.57	+0.36%	1,376.5	1,343.86	₩640B
2026. 05. 18.	1,358.65	-3.14%	1,399.88	1,334.03	₩669B
2026. 05. 15.	1,402.75	-3.22%	1,448.59	1,386.38	₩848.2B
2026. 05. 14.	1,449.41	+5.14%	1,449.41	1,395.32	₩1,132.7B
2026. 05. 13.	1,378.57	-2.22%	1,433.48	1,370.85	₩679B
2026. 05. 12.	1,409.92	-2.17%	1,443.06	1,384.31	₩797.2B
2026. 05. 11.	1,441.13	-0.86%	1,475.64	1,434.19	₩755.8B
2026. 05. 08.	1,453.63	+2.41%	1,464.69	1,424.65	₩832.3B
2026. 05. 07.	1,419.42	-0.4%	1,442.38	1,413.08	₩835B
2026. 05. 06.	1,425.08	-1.74%	1,453.11	1,425.08	₩771.7B
2026. 05. 04.	1,450.35	+0.63%	1,475.19	1,446.87	₩705.2B
2026. 04. 30.	1,441.21	-1.52%	1,463.11	1,440.45	₩658.7B
2026. 04. 29.	1,463.42	-0.03%	1,482.9	1,457.74	₩609.6B
2026. 04. 28.	1,463.83	-0.53%	1,478.15	1,456.76	₩520.8B
2026. 04. 27.	1,471.59	+0.27%	1,478.07	1,464.24	₩462.5B
2026. 04. 24.	1,467.63	+1.83%	1,470.51	1,441.66	₩565.2B
2026. 04. 23.	1,441.24	+0.38%	1,466.99	1,433.42	₩631.9B

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