KRX 300 커뮤니케이션서비스 — 주가지수 시세

Time series

Daily history · account defaults applied

Latest close

₩1,436

Period return

-329 (-18.65%)

Volume

14.8M

2026-07-29O ₩1,480 H ₩1,493 L ₩1,399 C ₩1,436MA5 ₩1,503MA20 ₩1,496

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.	1,436.07	-2.7%	1,493.01	1,398.72	₩1,091.5B
2026. 07. 28.	1,475.86	-6.55%	1,569.15	1,460.55	₩1,018.6B
2026. 07. 27.	1,579.26	+2.88%	1,602.64	1,535.52	₩1,199.6B
2026. 07. 23.	1,552.14	+5.45%	1,556.8	1,477.54	₩909.3B
2026. 07. 22.	1,471.94	+2.15%	1,508.38	1,469.76	₩541.7B
2026. 07. 21.	1,440.92	+1.08%	1,458.38	1,403.77	₩443.3B
2026. 07. 20.	1,425.46	-2.79%	1,442.23	1,405.24	₩427.4B
2026. 07. 15.	1,439.86	+1.45%	1,469.76	1,437.33	₩406.2B
2026. 07. 14.	1,419.35	-2.66%	1,454.78	1,415.08	₩501.9B
2026. 07. 13.	1,458.13	-2.29%	1,503.89	1,445.85	₩454.7B
2026. 07. 09.	1,480.39	-0.92%	1,506.24	1,447.22	₩685.2B
2026. 07. 08.	1,494.08	-1.28%	1,518.73	1,460.1	₩591.3B
2026. 07. 07.	1,513.52	+1.51%	1,522.62	1,476.7	₩696.1B
2026. 07. 06.	1,490.96	+0.46%	1,505.54	1,463.81	₩389.5B
2026. 06. 25.	1,451.23	-0.78%	1,493.52	1,451.23	₩528.5B
2026. 06. 24.	1,462.59	-0.58%	1,481.72	1,444.12	₩623.7B
2026. 06. 23.	1,471.17	-5.3%	1,556.71	1,467.44	₩753.8B
2026. 06. 22.	1,553.45	-2.91%	1,607.63	1,550.89	₩594.8B
2026. 06. 18.	1,619.4	-3.29%	1,666.56	1,618.69	₩675.9B
2026. 06. 17.	1,674.56	+0.23%	1,697.51	1,639.29	₩638.5B
2026. 06. 16.	1,670.69	-0.91%	1,712.4	1,668.38	₩1,085.2B
2026. 06. 15.	1,686.07	-0.01%	1,723.19	1,683.21	₩931.4B
2026. 06. 11.	1,638.4	+1.57%	1,638.4	1,551.22	₩1,199.6B
2026. 06. 10.	1,613.09	-3.54%	1,663.81	1,576.43	₩1,349.7B
2026. 06. 09.	1,672.32	-1.17%	1,733.95	1,647.4	₩2,558B
2026. 06. 08.	1,692.1	+0.11%	1,735.4	1,616.41	₩3,700.4B
2026. 06. 04.	1,737.76	-4.54%	1,791.55	1,710.36	₩1,620.3B
2026. 06. 01.	1,756.35	+5.25%	1,820.47	1,688.65	₩5,336.2B
2026. 05. 28.	1,596.77	-0.84%	1,625.91	1,558.9	₩936.2B
2026. 05. 27.	1,610.3	-1.48%	1,632.96	1,596.56	₩675.7B
2026. 05. 26.	1,634.47	-1.68%	1,681.28	1,623.71	₩563.4B
2026. 05. 22.	1,662.39	+1.49%	1,683.58	1,653.6	₩669.1B
2026. 05. 21.	1,637.97	+2.17%	1,650.23	1,630.52	₩638.4B
2026. 05. 20.	1,603.18	-2.34%	1,661.1	1,597.41	₩673.8B
2026. 05. 19.	1,641.63	-1.01%	1,677.07	1,621.12	₩639.4B
2026. 05. 18.	1,658.31	-2.29%	1,703.67	1,630.43	₩627.9B
2026. 05. 15.	1,697.18	-3.23%	1,754.25	1,678.28	₩855.9B
2026. 05. 14.	1,753.89	+3.87%	1,753.89	1,691.63	₩1,126.7B
2026. 05. 13.	1,688.55	-0.06%	1,722.29	1,649.98	₩864B
2026. 05. 12.	1,689.55	-0.46%	1,718.37	1,657.79	₩944.3B
2026. 05. 11.	1,697.31	-0.02%	1,710.98	1,686.86	₩665.2B
2026. 05. 08.	1,697.73	+0.83%	1,719.42	1,684.77	₩874.8B
2026. 05. 07.	1,683.72	-1.48%	1,715.75	1,675.71	₩812.2B
2026. 05. 06.	1,709.07	-2.31%	1,749.16	1,709.05	₩742.5B
2026. 05. 04.	1,749.41	+0.58%	1,769.21	1,741.27	₩674.4B
2026. 04. 30.	1,739.3	-1.64%	1,788.24	1,731.79	₩961.3B
2026. 04. 29.	1,768.33	-0.33%	1,792.21	1,763.98	₩548.8B
2026. 04. 28.	1,774.25	+0.71%	1,788.15	1,760.88	₩569.7B
2026. 04. 27.	1,761.73	-0.39%	1,783.1	1,758.65	₩537.9B
2026. 04. 24.	1,768.65	+0.19%	1,779.86	1,757.31	₩482.7B
2026. 04. 23.	1,765.38	-0.24%	1,804.55	1,741.9	₩625.5B

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