코스피 50 — 주가지수 시세

Time series

Daily history · account defaults applied

Latest close

₩7,912

Period return

+772 (+10.82%)

Volume

69.7M

2026-07-20O ₩8,016 H ₩8,312 L ₩7,856 C ₩7,912MA5 ₩8,513MA20 ₩9,797

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.	7,911.64	-4.39%	8,311.7	7,855.92	₩24,212.7B
2026. 07. 15.	8,965.77	+6.92%	9,183.81	8,644.51	₩28,073.8B
2026. 07. 14.	8,385.2	+1.56%	8,525.94	7,783.61	₩38,929.7B
2026. 07. 13.	8,256.02	-10.6%	9,264.18	8,231.45	₩32,979.8B
2026. 07. 09.	9,048.16	+1.39%	9,388.17	8,741.62	₩31,719B
2026. 07. 08.	8,923.93	-5.47%	9,684.25	8,875.36	₩35,001.8B
2026. 07. 07.	9,440.25	-5.52%	9,889.22	9,079.4	₩33,171.8B
2026. 07. 06.	9,992	-0.81%	10,396.23	9,703.13	₩25,532.5B
2026. 06. 25.	11,395.79	+6.97%	11,564.32	10,923.59	₩43,366.5B
2026. 06. 24.	10,653.52	+3.34%	10,846.22	10,116.43	₩47,967.2B
2026. 06. 23.	10,309.13	-10.81%	11,641.65	10,302.32	₩51,686.8B
2026. 06. 22.	11,558.36	+1.76%	11,730.13	11,175.71	₩34,400.9B
2026. 06. 18.	11,303.51	+3.59%	11,368.22	10,958.09	₩39,149.5B
2026. 06. 17.	10,911.68	+2.35%	10,919.21	10,504.68	₩25,250.2B
2026. 06. 16.	10,661.62	+2.4%	10,713.45	10,380.02	₩25,963.1B
2026. 06. 15.	10,411.64	+5.6%	10,490.98	10,309.89	₩28,409.8B
2026. 06. 11.	9,412.58	+0.35%	9,536.78	8,947.88	₩35,240.9B
2026. 06. 10.	9,379.54	-5.71%	9,771.35	9,151.19	₩30,263B
2026. 06. 09.	9,947.28	+9.58%	9,984.59	9,248.09	₩36,580.9B
2026. 06. 08.	9,077.66	-8.64%	9,850.59	9,019.45	₩39,085.3B
2026. 06. 04.	10,607.15	-2.17%	10,801.92	10,514.19	₩36,448.4B
2026. 06. 01.	10,734.05	+4.57%	10,826.81	10,271.61	₩52,468.4B
2026. 05. 28.	9,858.47	-0.33%	9,959.91	9,415.3	₩39,547.8B
2026. 05. 27.	9,891.56	+3.79%	10,237.33	9,805.95	₩42,682.1B
2026. 05. 26.	9,529.91	+3.02%	9,632.61	9,451.13	₩28,698.7B
2026. 05. 22.	9,250.12	-0.21%	9,327.63	9,164.05	₩21,743B
2026. 05. 21.	9,269.97	+9.24%	9,281.65	8,832.56	₩31,855.6B
2026. 05. 20.	8,486.09	-0.32%	8,608.07	8,276.74	₩30,707.2B
2026. 05. 19.	8,513.43	-3.44%	8,715.06	8,350.54	₩27,042.1B
2026. 05. 18.	8,817.05	+1.09%	9,002.89	8,341.16	₩32,150.6B
2026. 05. 15.	8,721.62	-6.74%	9,441.09	8,578.31	₩41,136.4B
2026. 05. 14.	9,352.44	+1.77%	9,398.76	9,176.83	₩36,247.3B
2026. 05. 13.	9,189.79	+3.55%	9,208.85	8,555.57	₩37,097.3B
2026. 05. 12.	8,874.89	-2.22%	9,320.38	8,617.7	₩48,861.6B
2026. 05. 11.	9,076.66	+6.08%	9,201.59	8,914.13	₩37,288.3B
2026. 05. 08.	8,556.8	+0.23%	8,577.57	8,307.84	₩26,539.5B
2026. 05. 07.	8,536.96	+2.11%	8,584.69	8,223.98	₩33,147.7B
2026. 05. 06.	8,360.15	+8.58%	8,419.26	7,920.29	₩37,721B
2026. 05. 04.	7,699.77	+6.32%	7,701.67	7,423.09	₩25,830.6B
2026. 04. 30.	7,242.13	-1.48%	7,447.15	7,241.22	₩19,613.4B
2026. 04. 29.	7,350.61	+0.74%	7,380.39	7,235.96	₩16,702B
2026. 04. 28.	7,296.41	+0.4%	7,389.88	7,262.38	₩18,592.5B
2026. 04. 27.	7,267.09	+2.57%	7,329.23	7,143.08	₩19,827.2B
2026. 04. 24.	7,084.84	-0.76%	7,179.59	6,996.67	₩15,972.9B
2026. 04. 23.	7,139.44	+1.27%	7,251.28	6,932.01	₩24,574.3B

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