IT 서비스 — 주가지수 시세

Time series

Daily history · account defaults applied

Latest close

₩1,114

Period return

-160 (-12.53%)

Volume

12.5M

2026-07-29O ₩1,153 H ₩1,180 L ₩1,079 C ₩1,114MA5 ₩1,162MA20 ₩1,178

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.	1,114.13	-2.31%	1,179.52	1,079.41	₩916.9B
2026. 07. 28.	1,140.47	-6.18%	1,211.72	1,133.39	₩772.9B
2026. 07. 27.	1,215.6	+4.47%	1,232.41	1,179.2	₩922.8B
2026. 07. 23.	1,214.07	+7.77%	1,214.56	1,147.38	₩743.4B
2026. 07. 22.	1,126.49	+1.86%	1,172.08	1,126.49	₩475.6B
2026. 07. 21.	1,105.96	+2.52%	1,117.22	1,066.49	₩393.3B
2026. 07. 20.	1,078.76	-4.2%	1,104.08	1,070.25	₩361.9B
2026. 07. 15.	1,128.82	+2.6%	1,145.27	1,121.49	₩401.2B
2026. 07. 14.	1,100.19	-2.69%	1,132.23	1,087.91	₩495.5B
2026. 07. 13.	1,130.62	-2.23%	1,178.79	1,123.42	₩463.6B
2026. 07. 09.	1,120.53	-3.01%	1,158.81	1,107.62	₩578.3B
2026. 07. 08.	1,155.34	-2.9%	1,190.91	1,133.82	₩583.9B
2026. 07. 07.	1,189.9	+1.13%	1,196.27	1,159.59	₩574.9B
2026. 07. 06.	1,176.58	-0.38%	1,197.13	1,157.72	₩385.3B
2026. 06. 25.	1,168.43	-0.71%	1,205.8	1,168.12	₩524B
2026. 06. 24.	1,176.74	-0.86%	1,194.67	1,156.35	₩606.1B
2026. 06. 23.	1,186.94	-7.5%	1,277.53	1,186.12	₩821.2B
2026. 06. 22.	1,283.13	-3.12%	1,338.55	1,282.7	₩676.9B
2026. 06. 18.	1,347.89	-3.36%	1,385.25	1,340.9	₩676.8B
2026. 06. 17.	1,394.75	-0.31%	1,412.78	1,363.57	₩594.4B
2026. 06. 16.	1,399.11	-1.66%	1,450.09	1,393.5	₩1,021.8B
2026. 06. 15.	1,422.74	+1.4%	1,464.18	1,415.16	₩1,066.9B
2026. 06. 11.	1,354.53	+1.23%	1,354.53	1,283.49	₩1,170B
2026. 06. 10.	1,338.13	-6.54%	1,432.45	1,305.89	₩1,520.2B
2026. 06. 09.	1,431.7	-2.79%	1,513.85	1,367.48	₩2,826.1B
2026. 06. 08.	1,472.85	-2.23%	1,524.3	1,397.59	₩3,603.2B
2026. 06. 04.	1,557.84	-5.35%	1,612.44	1,515.66	₩1,895.7B
2026. 06. 01.	1,689.41	+9.55%	1,808.07	1,574.56	₩8,128.8B
2026. 05. 28.	1,362.33	-0.81%	1,382.47	1,309.48	₩1,552.1B
2026. 05. 27.	1,373.46	+6.62%	1,373.78	1,277.57	₩2,036.5B
2026. 05. 26.	1,288.18	-0.68%	1,316.07	1,276.14	₩609.5B
2026. 05. 22.	1,296.96	+2.37%	1,308.41	1,261.86	₩806.6B
2026. 05. 21.	1,266.89	+5.47%	1,277.51	1,229.46	₩970.9B
2026. 05. 20.	1,201.16	-2.36%	1,237.92	1,184.49	₩683.7B
2026. 05. 19.	1,230.2	-3.09%	1,270.36	1,214.2	₩774.2B
2026. 05. 18.	1,269.44	-3.25%	1,306.73	1,243.68	₩814.9B
2026. 05. 15.	1,312.06	-3.01%	1,384.31	1,291.71	₩1,733B
2026. 05. 14.	1,352.8	+4.59%	1,352.8	1,303.98	₩1,824.5B
2026. 05. 13.	1,293.47	+1.63%	1,294.71	1,249.04	₩1,262B
2026. 05. 12.	1,272.75	-1.85%	1,314.87	1,243.06	₩1,300.2B
2026. 05. 11.	1,296.79	+0.19%	1,315.76	1,272.69	₩1,311B
2026. 05. 08.	1,294.39	+4.34%	1,310.29	1,248.45	₩1,450.9B
2026. 05. 07.	1,240.5	-0.53%	1,264.25	1,230.6	₩714.3B
2026. 05. 06.	1,247.15	-0.62%	1,265.73	1,245.37	₩613.8B
2026. 05. 04.	1,254.87	+0.58%	1,271.26	1,250.68	₩558.1B
2026. 04. 30.	1,247.59	-3.31%	1,298.25	1,244.64	₩684.8B
2026. 04. 29.	1,290.33	-0.43%	1,313.59	1,287.42	₩550.8B
2026. 04. 28.	1,295.87	+2.29%	1,311.84	1,274.85	₩673.3B
2026. 04. 27.	1,266.83	+0.43%	1,279.88	1,265.36	₩400B
2026. 04. 24.	1,261.36	-0.97%	1,266.93	1,256.29	₩450.3B
2026. 04. 23.	1,273.75	+0.08%	1,299.07	1,256.23	₩577.4B

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