KRX ESG Leaders 150 — 주가지수 시세

Time series

Daily history · account defaults applied

Latest close

₩3,056

Period return

-328 (-9.70%)

Volume

96.7M

2026-07-20O ₩3,114 H ₩3,157 L ₩3,041 C ₩3,056MA5 ₩3,173MA20 ₩3,509

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.	3,056.19	-4.3%	3,157.38	3,041.19	₩24,478.6B
2026. 07. 15.	3,275.75	+4.69%	3,310.21	3,217.67	₩28,332.7B
2026. 07. 14.	3,129.11	-1.88%	3,194.53	3,043.57	₩39,939B
2026. 07. 13.	3,189	-4.67%	3,396.76	3,168.57	₩34,166.8B
2026. 07. 09.	3,215.11	-1.3%	3,308.47	3,133.89	₩32,531.2B
2026. 07. 08.	3,257.54	-4.37%	3,420.83	3,206.42	₩36,118.5B
2026. 07. 07.	3,406.5	-2.26%	3,465.86	3,310.38	₩33,803.5B
2026. 07. 06.	3,485.25	-1%	3,592.04	3,406.62	₩25,881.8B
2026. 06. 25.	3,583.75	+1.46%	3,673.16	3,583.75	₩44,130.1B
2026. 06. 24.	3,532.31	+0.47%	3,583.64	3,435.23	₩48,985.7B
2026. 06. 23.	3,515.96	-7.14%	3,826.99	3,515.96	₩53,108.7B
2026. 06. 22.	3,786.14	-1.38%	3,851.95	3,766.36	₩35,419.5B
2026. 06. 18.	3,854.16	-1.34%	3,913.69	3,834.86	₩41,088.3B
2026. 06. 17.	3,906.7	-0.56%	3,946.82	3,877.75	₩26,493.6B
2026. 06. 16.	3,928.67	+1.64%	3,953.36	3,882.38	₩29,553.2B
2026. 06. 15.	3,865.27	+5.01%	3,885.08	3,787.66	₩31,046.8B
2026. 06. 11.	3,556.91	+0.47%	3,556.91	3,382.8	₩37,561.9B
2026. 06. 10.	3,540.21	-2.45%	3,613.57	3,441.77	₩32,432.5B
2026. 06. 09.	3,629.14	+4.57%	3,639.29	3,472.81	₩39,295.8B
2026. 06. 08.	3,470.4	-7.16%	3,643.8	3,430.87	₩41,195B
2026. 06. 04.	3,853.22	-1.35%	3,899.15	3,814.07	₩38,179.9B
2026. 06. 01.	3,962.61	+1.61%	4,039.39	3,909.97	₩57,503.8B
2026. 05. 28.	3,740.68	-0.5%	3,771.36	3,599.61	₩42,595.9B
2026. 05. 27.	3,759.31	-0.94%	3,870.09	3,750.31	₩45,805.5B
2026. 05. 26.	3,794.8	+1.76%	3,841.1	3,775.24	₩31,862.7B
2026. 05. 22.	3,729.02	+2.59%	3,736.63	3,668.97	₩23,523.8B
2026. 05. 21.	3,635.05	+7.19%	3,635.3	3,502.05	₩33,727.6B
2026. 05. 20.	3,391.14	-1.74%	3,462.78	3,314.46	₩31,889.6B
2026. 05. 19.	3,451.29	-2.94%	3,555.32	3,392.77	₩28,543.1B
2026. 05. 18.	3,555.67	-1.35%	3,587.19	3,406.1	₩34,469.8B
2026. 05. 15.	3,604.18	-4.71%	3,814.56	3,544.36	₩44,896.1B
2026. 05. 14.	3,782.21	+2.41%	3,782.21	3,700.38	₩39,935.5B
2026. 05. 13.	3,693.14	+1.17%	3,693.45	3,567.82	₩39,968.8B
2026. 05. 12.	3,650.45	-1.93%	3,783.53	3,548.11	₩50,577.7B
2026. 05. 11.	3,722.42	+0.84%	3,749.36	3,692.91	₩39,309.5B
2026. 05. 08.	3,691.43	-0.19%	3,695.81	3,635.05	₩28,655.2B
2026. 05. 07.	3,698.44	+1.32%	3,715.19	3,614.05	₩36,122.3B
2026. 05. 06.	3,650.15	+1.97%	3,677.02	3,605.66	₩42,359.1B
2026. 05. 04.	3,579.64	+2.56%	3,580.61	3,529.68	₩28,839.4B
2026. 04. 30.	3,490.21	-1.22%	3,551.59	3,482.56	₩21,476.2B
2026. 04. 29.	3,533.2	+0.8%	3,535.68	3,488.66	₩19,654.2B
2026. 04. 28.	3,505.15	+1.49%	3,538.22	3,478.02	₩25,941B
2026. 04. 27.	3,453.71	+0.88%	3,464.62	3,424.63	₩20,973.2B
2026. 04. 24.	3,423.5	+1.16%	3,430.33	3,392.12	₩18,273.6B
2026. 04. 23.	3,384.31	+0.29%	3,423.62	3,316.46	₩27,677.9B

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