코스피 200 ESG 지수 — 주가지수 시세

Time series

Daily history · account defaults applied

Latest close

₩1,363

Period return

+162 (+13.52%)

Volume

97.3M

2026-07-20O ₩1,385 H ₩1,428 L ₩1,353 C ₩1,363MA5 ₩1,457MA20 ₩1,658

6M · 45 barsKRX · KRW2026-04-23 → 2026-07-20

Daily prices

Close · change · trading value

Date	Close	Change	High	Low	Trading value
2026. 07. 20.	1,362.64	-4.35%	1,428.05	1,352.59	₩24,461.3B
2026. 07. 15.	1,530.28	+6.47%	1,563.22	1,484.63	₩28,388.5B
2026. 07. 14.	1,437.24	+1.1%	1,463.42	1,346.74	₩39,995.1B
2026. 07. 13.	1,421.65	-9.6%	1,582.3	1,415.87	₩34,170.3B
2026. 07. 09.	1,534.12	+0.86%	1,589.62	1,484.31	₩32,628B
2026. 07. 08.	1,521.08	-5.28%	1,640.64	1,508.9	₩36,214.8B
2026. 07. 07.	1,605.95	-5.07%	1,674.72	1,547.79	₩33,924B
2026. 07. 06.	1,691.7	-0.62%	1,754.81	1,642.91	₩25,812.8B
2026. 06. 25.	1,906.26	+6.75%	1,934.93	1,830.6	₩43,985.9B
2026. 06. 24.	1,785.78	+2.98%	1,818.51	1,698.07	₩48,954.4B
2026. 06. 23.	1,734.04	-10.57%	1,955.59	1,732.39	₩53,037.2B
2026. 06. 22.	1,938.99	+1.64%	1,967.72	1,877.86	₩35,275.6B
2026. 06. 18.	1,897.52	+3.31%	1,909.1	1,842.96	₩41,088.2B
2026. 06. 17.	1,836.64	+2.08%	1,837.98	1,773.72	₩26,719.5B
2026. 06. 16.	1,799.28	+2.36%	1,805.48	1,753.53	₩29,380.9B
2026. 06. 15.	1,757.87	+5.61%	1,771.76	1,738.79	₩31,200.3B
2026. 06. 11.	1,593.14	+0.5%	1,612.57	1,512.81	₩37,015.9B
2026. 06. 10.	1,585.16	-5.61%	1,651.7	1,546.52	₩31,830.4B
2026. 06. 09.	1,679.44	+9.52%	1,685.54	1,561.95	₩38,470.5B
2026. 06. 08.	1,533.4	-8.52%	1,662.43	1,520.13	₩40,390.1B
2026. 06. 04.	1,788.5	-2.09%	1,820.15	1,771.46	₩37,752.4B
2026. 06. 01.	1,810.22	+4.27%	1,827.36	1,736.77	₩57,473.1B
2026. 05. 28.	1,666.92	-0.21%	1,683.4	1,590.32	₩41,947.4B
2026. 05. 27.	1,670.39	+3.69%	1,728.36	1,652.25	₩44,879.1B
2026. 05. 26.	1,610.93	+3.09%	1,629.91	1,598.15	₩31,118B
2026. 05. 22.	1,562.67	-0.06%	1,574.48	1,547.26	₩23,248.6B
2026. 05. 21.	1,563.67	+9.28%	1,565.92	1,488.86	₩33,740.5B
2026. 05. 20.	1,430.92	-0.36%	1,450.94	1,395.99	₩31,844.7B
2026. 05. 19.	1,436.06	-3.5%	1,470.97	1,409.15	₩28,461.9B
2026. 05. 18.	1,488.14	+0.93%	1,518.27	1,407.76	₩33,939.2B
2026. 05. 15.	1,474.5	-6.68%	1,595.17	1,449.94	₩44,332.8B
2026. 05. 14.	1,580.06	+1.85%	1,586.45	1,550.81	₩39,716.4B
2026. 05. 13.	1,551.35	+3.67%	1,554.7	1,445.55	₩39,651.8B
2026. 05. 12.	1,496.37	-2.21%	1,571.43	1,452.11	₩50,823.9B
2026. 05. 11.	1,530.24	+5.96%	1,551.58	1,503.26	₩39,474.7B
2026. 05. 08.	1,444.11	+0.35%	1,447.63	1,401.56	₩29,649.3B
2026. 05. 07.	1,439.07	+2.29%	1,444.79	1,384.64	₩36,526.2B
2026. 05. 06.	1,406.87	+8.35%	1,416.86	1,337.02	₩42,709.7B
2026. 05. 04.	1,298.43	+6.26%	1,298.78	1,251.44	₩29,124.1B
2026. 04. 30.	1,221.88	-1.47%	1,255.95	1,221.71	₩22,578.6B
2026. 04. 29.	1,240.06	+0.74%	1,244.58	1,220.95	₩20,245.3B
2026. 04. 28.	1,230.98	+0.6%	1,247.14	1,225.04	₩25,134.7B
2026. 04. 27.	1,223.58	+2.56%	1,233.66	1,203.6	₩20,739.3B
2026. 04. 24.	1,193.07	-0.6%	1,207.58	1,177.33	₩18,735.6B
2026. 04. 23.	1,200.33	+1.16%	1,219.87	1,165.85	₩27,881.6B

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