KRX K-AI 반도체TOP2+ 지수 — 주가지수 시세

Time series

Daily history · account defaults applied

Latest close

₩8,016

Period return

-105 (-1.29%)

Volume

83.5M

2026-07-29O ₩8,879 H ₩9,079 L ₩7,237 C ₩8,016MA5 ₩9,738MA20 ₩12,200

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.	8,015.67	-7.86%	9,078.52	7,236.69	₩32,793.8B
2026. 07. 28.	8,699.63	-14.88%	9,411.42	8,658.37	₩23,106.2B
2026. 07. 27.	10,219.94	+1.35%	10,323.47	9,748.59	₩14,111.1B
2026. 07. 23.	11,051.94	+3.24%	11,297.54	10,722.2	₩14,008.1B
2026. 07. 22.	10,705.01	-0.67%	11,744.53	10,699.37	₩17,292.2B
2026. 07. 21.	10,776.92	+4.29%	10,925.48	10,200.84	₩15,359.7B
2026. 07. 20.	10,333.7	-4.24%	10,989.59	10,211.52	₩18,438.2B
2026. 07. 15.	12,002.5	+10.51%	12,285.08	11,237.01	₩22,274.7B
2026. 07. 14.	10,860.54	+1.48%	11,102	9,930.97	₩32,520.6B
2026. 07. 13.	10,702.42	-14.04%	12,368.15	10,676.01	₩27,255.1B
2026. 07. 09.	11,991.8	+3.53%	12,388.03	11,494.22	₩23,246.5B
2026. 07. 08.	11,582.44	-6.19%	12,623.31	11,495.05	₩28,003.4B
2026. 07. 07.	12,346.9	-7.82%	13,369.12	11,861.13	₩26,279.8B
2026. 07. 06.	13,394.58	-4.16%	14,281.59	13,076.82	₩20,473.7B
2026. 06. 25.	15,753.5	+6.42%	16,054.58	15,371.25	₩35,745.4B
2026. 06. 24.	14,802.81	+1.3%	15,247.3	13,912.14	₩39,826B
2026. 06. 23.	14,612.15	-10.17%	16,568.01	14,612.15	₩42,199.7B
2026. 06. 22.	16,267.02	+4.57%	16,420.58	15,461.66	₩28,024.3B
2026. 06. 18.	15,335.09	+5.37%	15,474.33	14,686.15	₩32,017.6B
2026. 06. 17.	14,553.68	+2.9%	14,555.71	13,974.44	₩18,122.3B
2026. 06. 16.	14,143.99	+2.53%	14,198.12	13,643.28	₩17,872.6B
2026. 06. 15.	13,794.67	+5.48%	13,858.86	13,567.12	₩20,478.8B
2026. 06. 11.	12,466.35	+2.06%	12,653.93	11,565.24	₩26,910.1B
2026. 06. 10.	12,214.65	-6.19%	12,833.43	11,881.5	₩22,059B
2026. 06. 09.	13,020.67	+13.06%	13,040.21	11,835.75	₩26,216.9B
2026. 06. 08.	11,516.39	-8.67%	12,554.85	11,319.59	₩28,325.8B
2026. 06. 04.	13,433.16	-1.67%	13,682.54	13,295.72	₩25,518.5B
2026. 06. 01.	13,845.4	+2.11%	14,057.08	13,488.01	₩31,485.3B
2026. 05. 28.	12,879.21	+1.34%	12,903.14	12,131.29	₩28,325.3B
2026. 05. 27.	12,708.47	+4.2%	13,200.49	12,595.63	₩32,959.5B
2026. 05. 26.	12,196.09	+5.84%	12,340.6	11,865.29	₩20,341B
2026. 05. 22.	11,522.66	+1.11%	11,583.34	11,234.25	₩14,156.3B
2026. 05. 21.	11,396	+10.97%	11,404.26	10,772.43	₩23,545B
2026. 05. 20.	10,269.43	+1.17%	10,337.83	9,849.71	₩22,367.1B
2026. 05. 19.	10,150.61	-4.85%	10,481.75	9,986.98	₩18,716.4B
2026. 05. 18.	10,668.47	+0.63%	10,924.09	9,944.54	₩23,734.4B
2026. 05. 15.	10,601.84	-6.9%	11,607.52	10,408.63	₩27,052.5B
2026. 05. 14.	11,387.97	+0.74%	11,454.46	11,175.13	₩25,213.7B
2026. 05. 13.	11,304.55	+5.92%	11,324.68	10,308.66	₩25,922.1B
2026. 05. 12.	10,672.98	-2.23%	11,268.69	10,361.11	₩33,753.2B
2026. 05. 11.	10,916.66	+6.22%	11,044.37	10,614.54	₩26,248.3B
2026. 05. 08.	10,277.6	+0.03%	10,299.07	9,954.68	₩15,395.5B
2026. 05. 07.	10,274.21	+1.08%	10,393.78	9,863	₩22,934.6B
2026. 05. 06.	10,164.91	+8.01%	10,211.41	9,874.81	₩27,475.5B
2026. 05. 04.	9,411.2	+9.17%	9,417.27	8,949.23	₩18,182B
2026. 04. 30.	8,620.97	+0.28%	8,874.08	8,615.5	₩11,985B
2026. 04. 29.	8,596.67	-0.02%	8,667.78	8,435.35	₩10,108.5B
2026. 04. 28.	8,598.28	+1.03%	8,687.04	8,490.71	₩10,192B
2026. 04. 27.	8,510.38	+4.77%	8,586.31	8,234.45	₩14,289.6B
2026. 04. 24.	8,123.2	+0.03%	8,161.61	7,997.67	₩9,297.4B
2026. 04. 23.	8,120.72	+0.09%	8,320.96	7,880.31	₩16,476.8B

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