코스피 200 에너지/화학 — 주가지수 시세

Time series

Daily history · account defaults applied

Latest close

₩1,456

Period return

-474 (-24.56%)

Volume

17.7M

2026-07-29O ₩1,534 H ₩1,577 L ₩1,393 C ₩1,456MA5 ₩1,633MA20 ₩1,710

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.	1,456.28	-5.54%	1,577.26	1,393.37	₩927.3B
2026. 07. 28.	1,541.64	-8.54%	1,624.9	1,523.44	₩666B
2026. 07. 27.	1,685.52	-4.28%	1,752.73	1,668.36	₩692B
2026. 07. 23.	1,807.32	+8.08%	1,812.16	1,693.57	₩990B
2026. 07. 22.	1,672.13	+2.58%	1,743.75	1,667.98	₩617.8B
2026. 07. 21.	1,630.1	+0.04%	1,647.47	1,580.06	₩582.2B
2026. 07. 20.	1,629.41	-2.13%	1,680.26	1,602.38	₩718.6B
2026. 07. 15.	1,687.52	+6.08%	1,705.46	1,649.59	₩720.4B
2026. 07. 14.	1,590.86	-3.97%	1,657.79	1,570.78	₩773.4B
2026. 07. 13.	1,656.68	-2.59%	1,768.89	1,650.3	₩870.7B
2026. 07. 09.	1,620.61	+0.39%	1,675.41	1,581.24	₩837.4B
2026. 07. 08.	1,614.33	-4.65%	1,700.52	1,583.85	₩748.9B
2026. 07. 07.	1,693.09	-1.47%	1,706.25	1,641.77	₩862.8B
2026. 07. 06.	1,718.37	-0.99%	1,780.05	1,675.28	₩576.6B
2026. 06. 25.	1,845.32	+3.59%	1,904.26	1,845.15	₩1,205.9B
2026. 06. 24.	1,781.33	+1.45%	1,808.71	1,721.96	₩754.4B
2026. 06. 23.	1,755.89	-6.45%	1,912.23	1,753.7	₩1,260.3B
2026. 06. 22.	1,876.92	-1.45%	1,915.67	1,863.03	₩765.6B
2026. 06. 18.	1,916.05	-5.3%	2,006.57	1,914.32	₩1,287.5B
2026. 06. 17.	2,023.21	-0.61%	2,058.9	2,017.46	₩922.9B
2026. 06. 16.	2,035.57	+2.67%	2,050.59	1,992.2	₩1,099.1B
2026. 06. 15.	1,982.7	+6.06%	2,007.27	1,918.21	₩1,161.7B
2026. 06. 11.	1,818.82	+1.06%	1,818.97	1,719.96	₩1,186.7B
2026. 06. 10.	1,799.67	-0.63%	1,832.99	1,742.68	₩1,371.4B
2026. 06. 09.	1,811.04	+2.33%	1,829.06	1,756.39	₩943.7B
2026. 06. 08.	1,769.79	-8.26%	1,827.42	1,753.82	₩768.3B
2026. 06. 04.	2,005.38	+1.62%	2,036.21	1,960.84	₩1,114.6B
2026. 06. 01.	2,005.66	-1.16%	2,072.31	1,994.7	₩1,616.5B
2026. 05. 28.	2,009.31	-1.59%	2,062.86	1,943.79	₩1,056.7B
2026. 05. 27.	2,041.86	-1.55%	2,120.54	2,032.36	₩1,390.8B
2026. 05. 26.	2,073.91	+2.11%	2,102.16	2,051.91	₩1,215.1B
2026. 05. 22.	2,031.04	+4.97%	2,036.41	1,970.59	₩1,045.8B
2026. 05. 21.	1,934.86	+5.43%	1,934.86	1,873.11	₩882.9B
2026. 05. 20.	1,835.24	-2.63%	1,901.18	1,805.72	₩920B
2026. 05. 19.	1,884.83	-3.26%	1,956.91	1,844.37	₩845.8B
2026. 05. 18.	1,948.33	+0.74%	1,963.74	1,838.73	₩1,027.4B
2026. 05. 15.	1,934.07	-5.84%	2,101.81	1,902.2	₩1,657B
2026. 05. 14.	2,054.06	+0.45%	2,062.48	2,000.07	₩1,395.9B
2026. 05. 13.	2,044.85	+0.85%	2,052.67	1,979.61	₩1,140.5B
2026. 05. 12.	2,027.67	-3.82%	2,112.58	1,967.9	₩1,866.7B
2026. 05. 11.	2,108.2	-0.42%	2,158.27	2,101.3	₩1,448.1B
2026. 05. 08.	2,117.14	-0.31%	2,118.99	2,069.59	₩1,115.6B
2026. 05. 07.	2,123.7	+0.05%	2,142.91	2,076.89	₩1,612.5B
2026. 05. 06.	2,122.73	+0.51%	2,179.99	2,079.76	₩1,902.1B
2026. 05. 04.	2,111.95	+2.21%	2,124.46	2,079.86	₩1,514.9B
2026. 04. 30.	2,066.35	-0.75%	2,108.59	2,055.27	₩1,768.6B
2026. 04. 29.	2,081.95	+5.03%	2,085.67	1,988.43	₩2,081.9B
2026. 04. 28.	1,982.24	+1.02%	2,010.85	1,975.92	₩1,860.2B
2026. 04. 27.	1,962.17	-0.17%	1,987.44	1,933.92	₩1,267.3B
2026. 04. 24.	1,965.56	+1.82%	1,967.95	1,934.18	₩1,465.1B
2026. 04. 23.	1,930.42	+1.53%	1,936.13	1,864.5	₩1,258.3B

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