KRX 필수소비재 — 주가지수 시세

Time series

Daily history · account defaults applied

Latest close

₩1,621

Period return

-198 (-10.87%)

Volume

7.9M

2026-07-29O ₩1,622 H ₩1,695 L ₩1,605 C ₩1,621MA5 ₩1,626MA20 ₩1,622

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.	1,620.75	+0.26%	1,694.62	1,605.41	₩788.4B
2026. 07. 28.	1,616.61	-2.66%	1,656.89	1,605.22	₩359.3B
2026. 07. 27.	1,660.75	+1.6%	1,683.13	1,635.35	₩367.4B
2026. 07. 23.	1,636.62	+2.55%	1,636.97	1,594.43	₩320.1B
2026. 07. 22.	1,595.98	-1.16%	1,641.4	1,593.31	₩334.4B
2026. 07. 21.	1,614.68	+0.62%	1,634.62	1,584.86	₩292.2B
2026. 07. 20.	1,604.74	-2.95%	1,637.17	1,595.55	₩270.9B
2026. 07. 15.	1,619.67	+0.71%	1,638.01	1,598.41	₩371.8B
2026. 07. 14.	1,608.31	-2.64%	1,652.3	1,594.46	₩426.1B
2026. 07. 13.	1,651.99	+0.51%	1,707.63	1,644.41	₩436.3B
2026. 07. 09.	1,619.09	-3.99%	1,695.54	1,598.57	₩511.4B
2026. 07. 08.	1,686.31	-2.38%	1,733.23	1,659.5	₩588.6B
2026. 07. 07.	1,727.4	+4.89%	1,727.73	1,636.33	₩669B
2026. 07. 06.	1,646.91	-0.39%	1,677.81	1,620.09	₩315.4B
2026. 06. 25.	1,556.91	+0.48%	1,588.37	1,552.73	₩374.6B
2026. 06. 24.	1,549.43	+0.87%	1,565.92	1,501.59	₩394.8B
2026. 06. 23.	1,536.11	-2.2%	1,616.35	1,529.48	₩517.6B
2026. 06. 22.	1,570.67	-3.09%	1,618.47	1,568.02	₩264.3B
2026. 06. 18.	1,627.65	-3.67%	1,686.08	1,624.17	₩422.8B
2026. 06. 17.	1,689.68	+0.26%	1,719.16	1,674.92	₩389.3B
2026. 06. 16.	1,685.31	-1.35%	1,751.11	1,681.48	₩530.8B
2026. 06. 15.	1,708.39	+1.51%	1,721.48	1,686.79	₩382.9B
2026. 06. 11.	1,690.17	+1.36%	1,694.39	1,642.39	₩672.8B
2026. 06. 10.	1,667.52	+0.2%	1,683.04	1,635.88	₩429.4B
2026. 06. 09.	1,664.24	+4.89%	1,676.38	1,600.32	₩436B
2026. 06. 08.	1,586.61	-3.85%	1,610.02	1,571.84	₩396B
2026. 06. 04.	1,672.68	-0.53%	1,709.65	1,669.65	₩491.5B
2026. 06. 01.	1,708.71	+0.62%	1,727.93	1,689.76	₩724.6B
2026. 05. 28.	1,712.94	+0.45%	1,721.11	1,670.6	₩525.7B
2026. 05. 27.	1,705.21	-2.12%	1,741.14	1,689.77	₩668.1B
2026. 05. 26.	1,742.1	-1.39%	1,796.13	1,736.58	₩510.2B
2026. 05. 22.	1,766.72	+1.53%	1,793.95	1,756.66	₩556.9B
2026. 05. 21.	1,740.02	+1.25%	1,747.31	1,725.7	₩499.4B
2026. 05. 20.	1,718.52	-1.96%	1,766.05	1,703.49	₩508.2B
2026. 05. 19.	1,752.82	-0.61%	1,781.63	1,724.95	₩467.6B
2026. 05. 18.	1,763.52	-2.35%	1,806.96	1,732.25	₩466.1B
2026. 05. 15.	1,805.97	-3.72%	1,871.32	1,784.08	₩739.4B
2026. 05. 14.	1,875.68	+6.65%	1,875.68	1,789.86	₩999B
2026. 05. 13.	1,758.71	-2.59%	1,833.14	1,749.38	₩625.6B
2026. 05. 12.	1,805.43	-1.37%	1,837.49	1,772.75	₩696.4B
2026. 05. 11.	1,830.58	-0.69%	1,883.6	1,821.39	₩700.4B
2026. 05. 08.	1,843.26	+3.35%	1,858.25	1,801.64	₩782B
2026. 05. 07.	1,783.5	-0.63%	1,816.22	1,776.69	₩697.2B
2026. 05. 06.	1,794.87	-2.37%	1,827.27	1,794.87	₩656.7B
2026. 05. 04.	1,838.4	+0.44%	1,871.94	1,833.38	₩642B
2026. 04. 30.	1,830.4	-1.76%	1,862.22	1,829.26	₩587.4B
2026. 04. 29.	1,863.17	-0.04%	1,898.12	1,855.03	₩526.8B
2026. 04. 28.	1,863.89	-0.44%	1,885.77	1,852.44	₩448.9B
2026. 04. 27.	1,872.21	+0.6%	1,881.53	1,862.86	₩471B
2026. 04. 24.	1,861.02	+2.34%	1,862.26	1,823.45	₩605.5B
2026. 04. 23.	1,818.45	+0.43%	1,850.49	1,808.31	₩511.1B

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