코스피 200 철강/소재 — 주가지수 시세

Time series

Daily history · account defaults applied

Latest close

₩875

Period return

-621 (-41.49%)

Volume

2.0M

2026-07-29O ₩916 H ₩929 L ₩844 C ₩875MA5 ₩933MA20 ₩979

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.	875.15	-4.07%	928.85	843.95	₩200.6B
2026. 07. 28.	912.32	-6.11%	955.79	901.62	₩152.5B
2026. 07. 27.	971.7	-1.61%	991.41	964.26	₩107.5B
2026. 07. 23.	985.95	+7.09%	988.85	925.66	₩158.7B
2026. 07. 22.	920.66	+2.11%	946.25	917.32	₩122.5B
2026. 07. 21.	901.66	-0.35%	909.23	880	₩113.4B
2026. 07. 20.	904.81	-4.26%	934.04	897.7	₩132.6B
2026. 07. 15.	947.87	+2.51%	969.84	941.63	₩142.3B
2026. 07. 14.	924.63	-1.82%	951.86	915.07	₩156.1B
2026. 07. 13.	941.75	-2.04%	996.33	935.97	₩157.1B
2026. 07. 09.	923.79	-1.91%	955.5	906.92	₩201.5B
2026. 07. 08.	941.75	-4.41%	982.2	927.51	₩140.3B
2026. 07. 07.	985.21	-2%	991.96	956.77	₩130B
2026. 07. 06.	1,005.34	+0.72%	1,017.62	976.74	₩112.5B
2026. 06. 25.	998.63	-2.04%	1,036.89	996.86	₩174.7B
2026. 06. 24.	1,019.44	+1.56%	1,029.12	984.16	₩208B
2026. 06. 23.	1,003.79	-6.25%	1,076.24	999.19	₩276.2B
2026. 06. 22.	1,070.74	-3.76%	1,107.56	1,068.45	₩180.7B
2026. 06. 18.	1,140.2	-4.61%	1,190.82	1,140.2	₩226.6B
2026. 06. 17.	1,195.27	-2.5%	1,239.24	1,194.26	₩190.2B
2026. 06. 16.	1,225.93	+1.04%	1,239.49	1,210.31	₩240.9B
2026. 06. 15.	1,213.36	+3.35%	1,222.57	1,197.66	₩197.6B
2026. 06. 11.	1,116.4	-1.1%	1,118.17	1,068.45	₩277.7B
2026. 06. 10.	1,128.86	-0.44%	1,151.39	1,091.78	₩213.7B
2026. 06. 09.	1,133.86	+2.4%	1,144.17	1,110.55	₩264.8B
2026. 06. 08.	1,107.3	-7.7%	1,129.41	1,097.53	₩232.1B
2026. 06. 04.	1,244.17	+0.23%	1,258.42	1,222.98	₩274.1B
2026. 06. 01.	1,291.03	-1.86%	1,320.16	1,269.53	₩341.3B
2026. 05. 28.	1,317.77	-2.84%	1,373.51	1,271.75	₩386.9B
2026. 05. 27.	1,356.22	-3.71%	1,404.27	1,348.96	₩335B
2026. 05. 26.	1,408.53	+0.4%	1,436.67	1,403.33	₩293B
2026. 05. 22.	1,402.94	+2.04%	1,407.52	1,382.08	₩281.1B
2026. 05. 21.	1,374.92	+5.6%	1,384.84	1,333.85	₩294.1B
2026. 05. 20.	1,301.99	-5.5%	1,377.13	1,282.85	₩460.3B
2026. 05. 19.	1,377.76	-4.89%	1,453.98	1,351.49	₩448.4B
2026. 05. 18.	1,448.56	-1.59%	1,477.12	1,371.36	₩389.6B
2026. 05. 15.	1,471.91	-3.37%	1,554.75	1,444.3	₩647B
2026. 05. 14.	1,523.3	+2.39%	1,523.3	1,485.73	₩490.3B
2026. 05. 13.	1,487.81	+0.53%	1,505.78	1,442.71	₩458.5B
2026. 05. 12.	1,480	-3.7%	1,571.06	1,455.89	₩855.4B
2026. 05. 11.	1,536.84	-1.45%	1,563.42	1,529.43	₩416.1B
2026. 05. 08.	1,559.51	-0.43%	1,559.57	1,530.04	₩391.4B
2026. 05. 07.	1,566.19	-1.78%	1,609.82	1,546.43	₩793.6B
2026. 05. 06.	1,594.51	+1.06%	1,610.82	1,560.08	₩569.5B
2026. 05. 04.	1,577.79	+2.62%	1,590.78	1,566.06	₩735B
2026. 04. 30.	1,537.48	-2.39%	1,571.15	1,519.52	₩646.7B
2026. 04. 29.	1,575.16	+0.5%	1,592.69	1,548	₩543.7B
2026. 04. 28.	1,567.29	+3.16%	1,591.88	1,544.91	₩1,141.9B
2026. 04. 27.	1,519.31	+0.7%	1,524.06	1,487.32	₩269.3B
2026. 04. 24.	1,508.81	+0.88%	1,510.84	1,474.06	₩312.3B
2026. 04. 23.	1,495.65	-0.9%	1,526.06	1,459.19	₩385B

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