코스피 200 정보기술 — 주가지수 시세

Time series

Daily history · account defaults applied

Latest close

₩11,015

Period return

+83 (+0.76%)

Volume

95.1M

2026-07-29O ₩11,970 H ₩12,368 L ₩10,024 C ₩11,015MA5 ₩13,179MA20 ₩16,202

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.	11,014.61	-7.19%	12,367.8	10,024.1	₩35,232B
2026. 07. 28.	11,867.48	-13.97%	12,835.26	11,802.3	₩25,851.9B
2026. 07. 27.	13,794	+0.96%	14,017.48	13,224.07	₩15,567.6B
2026. 07. 23.	14,894.38	+3.98%	15,027.27	14,389.7	₩15,100.5B
2026. 07. 22.	14,323.81	+0.43%	15,503.14	14,314.25	₩18,735B
2026. 07. 21.	14,262.7	+4.58%	14,427.28	13,444.86	₩16,236.6B
2026. 07. 20.	13,637.67	-3.93%	14,419.74	13,360.79	₩20,234.1B
2026. 07. 15.	15,726.42	+10.28%	16,102.17	14,703.42	₩24,085B
2026. 07. 14.	14,260.25	+1.33%	14,528.38	13,132.61	₩34,129.6B
2026. 07. 13.	14,072.86	-13.2%	16,158.27	14,016.34	₩29,085.5B
2026. 07. 09.	15,641.6	+1.95%	16,272.75	14,987.93	₩26,408.6B
2026. 07. 08.	15,342.17	-6.3%	16,760.69	15,222.09	₩30,346.2B
2026. 07. 07.	16,374.14	-6.72%	17,511.99	15,709.93	₩28,421.4B
2026. 07. 06.	17,553.79	-3.74%	18,702.82	17,182.4	₩21,561.6B
2026. 06. 25.	20,627.27	+5.5%	21,007.07	20,178.41	₩38,318.2B
2026. 06. 24.	19,552.13	+1.28%	20,092.25	18,392.26	₩42,960.2B
2026. 06. 23.	19,305.1	-10.55%	21,973.31	19,305.1	₩45,651B
2026. 06. 22.	21,581.3	+3.55%	21,900.11	20,726.03	₩30,517.7B
2026. 06. 18.	20,557.35	+4.61%	20,730.89	19,734.42	₩34,716.5B
2026. 06. 17.	19,650.65	+2.56%	19,651.97	18,935.55	₩20,223B
2026. 06. 16.	19,160.86	+2.53%	19,187.14	18,459.14	₩20,353.9B
2026. 06. 15.	18,688.56	+6.81%	18,777.07	18,365.5	₩23,414.8B
2026. 06. 11.	16,802.02	+1.45%	16,933.39	15,584.74	₩29,511.3B
2026. 06. 10.	16,561.13	-6.84%	17,463.58	16,092.29	₩24,499.8B
2026. 06. 09.	17,777.2	+11.07%	17,805.34	16,129.21	₩29,766.5B
2026. 06. 08.	16,005.97	-8.91%	17,571.69	15,698.6	₩31,149.7B
2026. 06. 04.	18,711.32	-3.2%	19,069.31	18,515.89	₩29,396B
2026. 06. 01.	19,637.18	+3.59%	19,973.24	18,919.8	₩44,419.2B
2026. 05. 28.	17,680.18	+1.63%	17,711.15	16,682.51	₩32,997.8B
2026. 05. 27.	17,397.4	+4.9%	17,992.93	17,118.57	₩37,598.2B
2026. 05. 26.	16,584.39	+4.97%	16,827.48	16,258.07	₩23,810.1B
2026. 05. 22.	15,799.03	+1.47%	15,885.07	15,393.43	₩16,940.4B
2026. 05. 21.	15,569.41	+12.39%	15,579.51	14,458.76	₩26,445.7B
2026. 05. 20.	13,853.28	+0.39%	13,913.29	13,290.63	₩24,605.7B
2026. 05. 19.	13,798.78	-5.07%	14,278.86	13,552.45	₩20,827.6B
2026. 05. 18.	14,536.49	-0.11%	14,806.01	13,598.85	₩26,370.5B
2026. 05. 15.	14,552.49	-5.15%	15,864.4	14,271.03	₩32,737.9B
2026. 05. 14.	15,342.51	+1.32%	15,470.04	15,087.41	₩28,909.8B
2026. 05. 13.	15,143.25	+5.01%	15,175.25	13,977.32	₩29,144.3B
2026. 05. 12.	14,420.26	-1.71%	15,179.15	13,963.55	₩37,511.7B
2026. 05. 11.	14,671.35	+5.9%	14,847.02	14,227.14	₩29,358.4B
2026. 05. 08.	13,853.6	+0.26%	13,879.77	13,423.57	₩17,249.2B
2026. 05. 07.	13,818.34	+1.28%	13,943.99	13,259.09	₩24,296.7B
2026. 05. 06.	13,644.24	+7.56%	13,753.81	13,014.55	₩29,870B
2026. 05. 04.	12,685.69	+8.82%	12,696.76	12,081.47	₩19,431B
2026. 04. 30.	11,657.12	-0.39%	12,001.51	11,651.41	₩13,524.3B
2026. 04. 29.	11,702.79	+0.69%	11,751.91	11,497.14	₩11,501.3B
2026. 04. 28.	11,622.78	+2.23%	11,765.24	11,517.25	₩12,056.8B
2026. 04. 27.	11,368.98	+4.24%	11,471.2	11,064.29	₩14,843B
2026. 04. 24.	10,906.92	-0.22%	11,066.67	10,744.77	₩10,377.7B
2026. 04. 23.	10,931.27	-0.58%	11,220.85	10,626.76	₩17,997.8B

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