KRX 철강 — 주가지수 시세

Time series

Daily history · account defaults applied

Latest close

₩1,983

Period return

-1,381 (-41.05%)

Volume

4.7M

2026-07-29O ₩2,085 H ₩2,103 L ₩1,912 C ₩1,983MA5 ₩2,128MA20 ₩2,253

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.	1,982.62	-4.44%	2,103.38	1,911.68	₩224.2B
2026. 07. 28.	2,074.76	-6.31%	2,174.45	2,051.22	₩169.7B
2026. 07. 27.	2,214.61	-1.21%	2,263.4	2,197.48	₩120.8B
2026. 07. 23.	2,259.02	+7.17%	2,264.24	2,126.43	₩181.7B
2026. 07. 22.	2,107.95	+1.83%	2,170.73	2,102.29	₩138.8B
2026. 07. 21.	2,070.05	-0.05%	2,081.13	2,014.99	₩127.5B
2026. 07. 20.	2,071.09	-4.49%	2,144.54	2,055.26	₩154.2B
2026. 07. 15.	2,178.3	+2.42%	2,226.12	2,162.32	₩158.7B
2026. 07. 14.	2,126.86	-2.03%	2,190.82	2,100.36	₩181.6B
2026. 07. 13.	2,171	-1.87%	2,297.47	2,161.7	₩182.5B
2026. 07. 09.	2,113.95	-2.27%	2,194.57	2,081.4	₩218.3B
2026. 07. 08.	2,163.15	-4.45%	2,259.02	2,133.73	₩160.8B
2026. 07. 07.	2,263.9	-2.15%	2,286.74	2,199.41	₩149.9B
2026. 07. 06.	2,313.68	+0.13%	2,353.73	2,257.53	₩128.2B
2026. 06. 25.	2,309.51	-2.32%	2,394.34	2,305.38	₩203.5B
2026. 06. 24.	2,364.32	+1.42%	2,389.44	2,286.81	₩235.9B
2026. 06. 23.	2,331.12	-6.51%	2,502.9	2,322.14	₩337.5B
2026. 06. 22.	2,493.39	-3.67%	2,570.55	2,488.97	₩241.8B
2026. 06. 18.	2,667.33	-4.46%	2,775.32	2,667.18	₩305B
2026. 06. 17.	2,791.78	-2.08%	2,886.17	2,785.68	₩281.5B
2026. 06. 16.	2,851.15	-0.24%	2,883.32	2,836.95	₩305.2B
2026. 06. 15.	2,858.11	+2.88%	2,880.91	2,813.81	₩264.4B
2026. 06. 11.	2,659.05	-0.8%	2,664.72	2,533.5	₩407.2B
2026. 06. 10.	2,680.51	-0.08%	2,735.39	2,596.77	₩275.2B
2026. 06. 09.	2,682.76	+2.17%	2,702.61	2,623.1	₩333.4B
2026. 06. 08.	2,625.82	-7.28%	2,676.12	2,598.59	₩300.2B
2026. 06. 04.	2,959.09	+0.39%	2,997.1	2,917.76	₩328.5B
2026. 06. 01.	3,036.67	-2.26%	3,095.62	2,996.05	₩428.2B
2026. 05. 28.	3,146.04	-2.37%	3,266.03	3,040.95	₩462.4B
2026. 05. 27.	3,222.35	-4.34%	3,352.14	3,210.9	₩433.7B
2026. 05. 26.	3,368.44	+0.87%	3,434.09	3,356.21	₩454.2B
2026. 05. 22.	3,339.35	+3.14%	3,340.01	3,282.31	₩369.4B
2026. 05. 21.	3,237.74	+5.88%	3,262.04	3,136.42	₩382.1B
2026. 05. 20.	3,057.87	-6.28%	3,239.97	3,017.74	₩547.6B
2026. 05. 19.	3,262.82	-4.73%	3,436.54	3,203.06	₩610.2B
2026. 05. 18.	3,424.81	-0.75%	3,448.27	3,245.03	₩597.5B
2026. 05. 15.	3,450.55	-3.19%	3,640.22	3,389.62	₩881.2B
2026. 05. 14.	3,564.18	+3.04%	3,565.29	3,478.46	₩627.9B
2026. 05. 13.	3,458.86	+0.53%	3,499.87	3,341.95	₩579.8B
2026. 05. 12.	3,440.69	-3.64%	3,662.63	3,366.8	₩987.6B
2026. 05. 11.	3,570.69	-0.67%	3,610.7	3,549.13	₩579.8B
2026. 05. 08.	3,594.64	-0.13%	3,594.96	3,519	₩473.2B
2026. 05. 07.	3,599.14	-0.79%	3,669.27	3,541.57	₩973B
2026. 05. 06.	3,627.62	+0.58%	3,658.02	3,562.61	₩691.8B
2026. 05. 04.	3,606.63	+2.19%	3,635.76	3,575.58	₩853.6B
2026. 04. 30.	3,529.34	-2.85%	3,618.74	3,491.73	₩826.8B
2026. 04. 29.	3,632.99	+0.65%	3,669.53	3,583.06	₩752.5B
2026. 04. 28.	3,609.43	+4.25%	3,650.3	3,527.12	₩1,558.8B
2026. 04. 27.	3,462.23	+1.72%	3,475.29	3,377.89	₩455.6B
2026. 04. 24.	3,403.65	+1.2%	3,408.37	3,321.66	₩423B
2026. 04. 23.	3,363.13	-0.96%	3,416.65	3,280.95	₩476.8B

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