KRX 300 기후변화지수 — 주가지수 시세

Time series

Daily history · account defaults applied

Latest close

₩4,346

Period return

+270 (+6.62%)

Volume

150.6M

2026-07-20O ₩4,415 H ₩4,566 L ₩4,317 C ₩4,346MA5 ₩4,668MA20 ₩5,345

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.	4,346.47	-4.46%	4,566	4,316.94	₩28,681.7B
2026. 07. 15.	4,912.78	+6.73%	5,023.34	4,749.72	₩34,248.4B
2026. 07. 14.	4,602.9	+1.22%	4,682.94	4,292.82	₩45,823.2B
2026. 07. 13.	4,547.56	-9.9%	5,076.47	4,531.36	₩39,786.2B
2026. 07. 09.	4,929.6	+1.2%	5,105.06	4,765.85	₩38,561B
2026. 07. 08.	4,871.3	-5.52%	5,266.7	4,839.44	₩41,791.5B
2026. 07. 07.	5,155.97	-5.03%	5,377.48	4,966.31	₩39,913.1B
2026. 07. 06.	5,428.94	-0.95%	5,641.1	5,274.7	₩31,040.3B
2026. 06. 25.	6,142.66	+6.28%	6,230.8	5,927.35	₩50,166.2B
2026. 06. 24.	5,779.86	+3.4%	5,868.03	5,489.47	₩54,866.5B
2026. 06. 23.	5,590.07	-10.48%	6,293.62	5,587	₩60,060B
2026. 06. 22.	6,244.17	+1.57%	6,333.14	6,056.44	₩41,577B
2026. 06. 18.	6,131.53	+3.02%	6,165.59	5,969	₩48,284.6B
2026. 06. 17.	5,951.66	+2.1%	5,956.41	5,746.47	₩35,263.9B
2026. 06. 16.	5,829.46	+2.3%	5,847.43	5,686.36	₩39,070.3B
2026. 06. 15.	5,698.49	+5.2%	5,746.24	5,647.43	₩42,101.8B
2026. 06. 11.	5,174.57	+0.52%	5,230.41	4,917.82	₩48,136B
2026. 06. 10.	5,147.63	-5.35%	5,353.81	5,024.63	₩39,362.1B
2026. 06. 09.	5,438.4	+9.37%	5,455.62	5,068.67	₩46,398.1B
2026. 06. 08.	4,972.31	-8.65%	5,389.11	4,944.81	₩46,623.8B
2026. 06. 04.	5,803.56	-1.86%	5,893.22	5,752.98	₩46,510.6B
2026. 06. 01.	5,877.5	+4.16%	5,927.2	5,644.96	₩68,396.7B
2026. 05. 28.	5,434.61	-0.21%	5,486.16	5,189.67	₩50,432.4B
2026. 05. 27.	5,446.1	+3.19%	5,630.08	5,414.37	₩55,049.3B
2026. 05. 26.	5,277.5	+2.7%	5,344.63	5,253.38	₩40,275B
2026. 05. 22.	5,138.99	+0.24%	5,173.72	5,096.41	₩31,780B
2026. 05. 21.	5,126.93	+8.75%	5,132.13	4,899.92	₩41,137.1B
2026. 05. 20.	4,714.63	-0.63%	4,782.06	4,600.46	₩39,487.5B
2026. 05. 19.	4,744.65	-3.24%	4,857.8	4,651.77	₩36,593.9B
2026. 05. 18.	4,903.28	+0.92%	4,995.88	4,640.16	₩42,823.3B
2026. 05. 15.	4,858.61	-6.59%	5,244.29	4,779.04	₩55,284B
2026. 05. 14.	5,201.38	+2.13%	5,214.1	5,096.42	₩47,973.8B
2026. 05. 13.	5,092.73	+2.97%	5,103.26	4,771.82	₩47,971.5B
2026. 05. 12.	4,945.94	-2.43%	5,188.11	4,800.02	₩63,621.1B
2026. 05. 11.	5,068.86	+5.21%	5,131.09	4,984.85	₩50,251.1B
2026. 05. 08.	4,818.06	+0.09%	4,829.03	4,695.21	₩38,917.4B
2026. 05. 07.	4,813.77	+1.67%	4,840.76	4,649.46	₩47,463B
2026. 05. 06.	4,734.65	+7.81%	4,765.28	4,504.99	₩55,745.2B
2026. 05. 04.	4,391.81	+5.92%	4,393.13	4,242.22	₩39,152.7B
2026. 04. 30.	4,146.47	-1.53%	4,259.21	4,145.41	₩31,485.5B
2026. 04. 29.	4,210.69	+0.77%	4,224.17	4,146.27	₩28,276.2B
2026. 04. 28.	4,178.56	+0.47%	4,226.87	4,165.28	₩34,132B
2026. 04. 27.	4,158.86	+2.35%	4,189.91	4,093.12	₩31,873.8B
2026. 04. 24.	4,063.34	-0.33%	4,104.87	4,011.31	₩29,915.4B
2026. 04. 23.	4,076.68	+1%	4,139.83	3,961.66	₩37,334.2B

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