코스피 200 헬스케어 — 주가지수 시세

Time series

Daily history · account defaults applied

Latest close

₩1,839

Period return

-429 (-18.92%)

Volume

4.1M

2026-07-29O ₩1,914 H ₩1,930 L ₩1,791 C ₩1,839MA5 ₩1,876MA20 ₩1,887

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.	1,839.39	-3.42%	1,929.6	1,791.42	₩679.3B
2026. 07. 28.	1,904.47	-1.98%	1,953.98	1,881.09	₩561.2B
2026. 07. 27.	1,942.9	+0.43%	1,985.61	1,913.98	₩314.1B
2026. 07. 23.	1,865.65	+2.16%	1,871.27	1,834.94	₩226.6B
2026. 07. 22.	1,826.24	-0.8%	1,892.06	1,826.24	₩231B
2026. 07. 21.	1,841.05	+0.81%	1,859.88	1,801.99	₩256.9B
2026. 07. 20.	1,826.19	-3.25%	1,880.29	1,820.26	₩225.5B
2026. 07. 15.	1,878.74	+3.13%	1,907	1,852.07	₩270.1B
2026. 07. 14.	1,821.67	-3.12%	1,874.49	1,803.44	₩424.2B
2026. 07. 13.	1,880.39	-0.99%	1,947.98	1,863.71	₩303.3B
2026. 07. 09.	1,856.4	-2.66%	1,919.1	1,835.56	₩332.5B
2026. 07. 08.	1,907.08	-2.58%	1,968.14	1,878.15	₩372.7B
2026. 07. 07.	1,957.66	+1.76%	1,967.9	1,897.39	₩343.1B
2026. 07. 06.	1,923.85	-2.99%	1,981.02	1,895.98	₩290.2B
2026. 06. 25.	1,920.35	+0.04%	1,994.15	1,901.15	₩409.7B
2026. 06. 24.	1,919.54	+7.28%	1,928.79	1,775.05	₩489.1B
2026. 06. 23.	1,789.25	-3.95%	1,895.32	1,787.18	₩328.6B
2026. 06. 22.	1,862.92	-3.17%	1,911.99	1,846.1	₩265.3B
2026. 06. 18.	1,987.19	-0.51%	2,011.23	1,977.77	₩351.4B
2026. 06. 17.	1,997.38	+1.89%	2,035.48	1,934.01	₩348.1B
2026. 06. 16.	1,960.26	+0.02%	1,992.21	1,947.84	₩242.5B
2026. 06. 15.	1,959.85	+1.84%	1,982.45	1,952.64	₩235.6B
2026. 06. 11.	1,902.33	+0.62%	1,910.52	1,805.32	₩456.4B
2026. 06. 10.	1,890.53	-1.4%	1,905.44	1,835.19	₩282.5B
2026. 06. 09.	1,917.37	+5.23%	1,936.22	1,810.88	₩414.5B
2026. 06. 08.	1,822.16	-8.25%	1,895.95	1,809.3	₩401.8B
2026. 06. 04.	2,021.07	-1.25%	2,070.21	2,004.27	₩424.1B
2026. 06. 01.	2,093	-0.09%	2,120.62	2,062.05	₩810.3B
2026. 05. 28.	2,084.99	-2.56%	2,141.52	2,030.22	₩471.9B
2026. 05. 27.	2,139.78	+0.53%	2,190.18	2,102.92	₩604.5B
2026. 05. 26.	2,128.47	-0.53%	2,180.03	2,124.31	₩384.7B
2026. 05. 22.	2,139.75	+4.12%	2,181.37	2,090.89	₩561.2B
2026. 05. 21.	2,055.17	+5.07%	2,069.34	1,986.77	₩359.6B
2026. 05. 20.	1,956.04	-1.95%	2,012.34	1,936.41	₩454.4B
2026. 05. 19.	1,995.04	-1.42%	2,040.36	1,965.32	₩410.6B
2026. 05. 18.	2,023.77	-3.42%	2,089.84	1,978.5	₩379.2B
2026. 05. 15.	2,095.45	-2.57%	2,156.34	2,068.2	₩559.9B
2026. 05. 14.	2,150.74	+3.47%	2,150.74	2,076.49	₩465.5B
2026. 05. 13.	2,078.71	-1.93%	2,168.87	2,062.9	₩517.5B
2026. 05. 12.	2,119.57	+1.38%	2,139.89	2,056.55	₩665.9B
2026. 05. 11.	2,090.76	-2.04%	2,126.37	2,086.47	₩441.4B
2026. 05. 08.	2,134.3	-0.46%	2,166.49	2,119.12	₩353.1B
2026. 05. 07.	2,144.22	+0.79%	2,172.72	2,136.1	₩481.3B
2026. 05. 06.	2,127.31	-1.76%	2,170.85	2,127.31	₩539.8B
2026. 05. 04.	2,165.52	-0.93%	2,203.82	2,160.05	₩426.5B
2026. 04. 30.	2,185.8	-1.83%	2,228.78	2,181.9	₩342.3B
2026. 04. 29.	2,226.48	-1.44%	2,272.16	2,225.43	₩302.1B
2026. 04. 28.	2,259.1	+0.12%	2,266.54	2,245.39	₩278.9B
2026. 04. 27.	2,256.35	-1.16%	2,288.49	2,252.28	₩369.4B
2026. 04. 24.	2,282.75	+0.62%	2,303.02	2,265.62	₩332.4B
2026. 04. 23.	2,268.71	+0.11%	2,304.76	2,249.49	₩501.4B

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