KRX 300 자유소비재 — 주가지수 시세

Time series

Daily history · account defaults applied

Latest close

₩2,218

Period return

-317 (-12.52%)

Volume

22.6M

2026-07-29O ₩2,268 H ₩2,335 L ₩2,129 C ₩2,218MA5 ₩2,401MA20 ₩2,612

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.	2,217.57	-1.53%	2,335.02	2,129.27	₩1,651.8B
2026. 07. 28.	2,252.08	-6.18%	2,332.16	2,221.41	₩1,040.8B
2026. 07. 27.	2,400.33	-0.02%	2,425.58	2,363.43	₩881.6B
2026. 07. 23.	2,598.76	+2.44%	2,598.76	2,520.75	₩1,118.6B
2026. 07. 22.	2,536.82	+3.43%	2,621.92	2,529.08	₩1,412.3B
2026. 07. 21.	2,452.72	+1.71%	2,468.51	2,358.49	₩1,144.4B
2026. 07. 20.	2,411.4	-5.14%	2,489.49	2,394.08	₩1,144.7B
2026. 07. 15.	2,574.89	+3.44%	2,598.04	2,520.53	₩1,438.6B
2026. 07. 14.	2,489.31	-3.45%	2,555.28	2,429.93	₩1,697.6B
2026. 07. 13.	2,578.31	-1.31%	2,738.89	2,556.14	₩1,620.7B
2026. 07. 09.	2,536.56	-5.31%	2,662.74	2,489.22	₩1,748.8B
2026. 07. 08.	2,678.67	-0.83%	2,783.34	2,619.32	₩2,093.9B
2026. 07. 07.	2,701.09	-1.71%	2,721.56	2,604.91	₩1,764.8B
2026. 07. 06.	2,748.22	+1.94%	2,793.25	2,666.77	₩1,396.1B
2026. 06. 25.	2,667.11	+0.31%	2,750.72	2,655.86	₩1,501.3B
2026. 06. 24.	2,658.79	+0.32%	2,696.86	2,599	₩1,702.2B
2026. 06. 23.	2,650.28	-8.95%	2,906.79	2,643.16	₩2,400.7B
2026. 06. 22.	2,910.76	-2.85%	2,996.48	2,905.72	₩2,076.3B
2026. 06. 18.	3,038.56	-3.45%	3,141.75	3,033.13	₩1,885.6B
2026. 06. 17.	3,147.25	-2.56%	3,190.78	3,118.17	₩1,686.2B
2026. 06. 16.	3,230.01	+0.48%	3,286.48	3,180.14	₩2,643.8B
2026. 06. 15.	3,214.68	+4.69%	3,285.55	3,156.74	₩3,348.4B
2026. 06. 11.	2,982.61	+0.2%	2,982.61	2,824.11	₩2,884B
2026. 06. 10.	2,976.61	-3.96%	3,141.26	2,883.62	₩3,116.7B
2026. 06. 09.	3,099.34	+0.96%	3,165.14	2,985.46	₩3,885.4B
2026. 06. 08.	3,070.02	-8.96%	3,312.32	3,031.6	₩3,178.9B
2026. 06. 04.	3,485.6	-4.2%	3,569.09	3,425.18	₩3,613.1B
2026. 06. 01.	3,641.15	+5.21%	3,748.38	3,449.86	₩6,270.8B
2026. 05. 28.	3,181.68	-0.85%	3,351.42	3,064.34	₩4,115.8B
2026. 05. 27.	3,209.09	-0.47%	3,257.59	3,148.03	₩4,056B
2026. 05. 26.	3,224.39	+2.15%	3,295.6	3,157.14	₩2,799.1B
2026. 05. 22.	3,156.47	-1.21%	3,202.18	3,082.35	₩2,899.6B
2026. 05. 21.	3,195.15	+15.39%	3,205.91	2,871.07	₩4,022.9B
2026. 05. 20.	2,768.96	-2.15%	2,835.13	2,699.55	₩3,024.7B
2026. 05. 19.	2,829.88	-6.82%	3,019.21	2,777.17	₩3,745B
2026. 05. 18.	3,036.85	-5.94%	3,220.14	2,974.84	₩3,590.8B
2026. 05. 15.	3,228.54	-1.01%	3,465.83	3,149.87	₩6,828.4B
2026. 05. 14.	3,261.35	+2.41%	3,296.61	3,194.22	₩4,455.6B
2026. 05. 13.	3,184.62	+8.26%	3,198.48	2,951.17	₩5,928.1B
2026. 05. 12.	2,941.64	+0.35%	3,114.79	2,823.23	₩7,281.1B
2026. 05. 11.	2,931.26	+4.57%	2,963.15	2,818.08	₩4,315.8B
2026. 05. 08.	2,803.2	+5.82%	2,902.59	2,658.54	₩5,605.1B
2026. 05. 07.	2,649	+2.23%	2,709.99	2,616.4	₩2,542.9B
2026. 05. 06.	2,591.17	+0.91%	2,634.03	2,574.99	₩3,038.2B
2026. 05. 04.	2,567.88	+1.52%	2,589.16	2,557.43	₩1,845.9B
2026. 04. 30.	2,529.37	-2.52%	2,615.48	2,528.72	₩2,042.2B
2026. 04. 29.	2,594.64	-0.36%	2,624.12	2,569.62	₩1,275.4B
2026. 04. 28.	2,603.97	+3.49%	2,652.85	2,546.6	₩2,833.1B
2026. 04. 27.	2,516.12	+1.36%	2,540.6	2,490.75	₩1,541B
2026. 04. 24.	2,482.46	-2.07%	2,526.84	2,467.27	₩1,569.8B
2026. 04. 23.	2,535	-1.46%	2,613.42	2,508.54	₩1,478.7B

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