KRX TMI — 주가지수 시세

Time series

Daily history · account defaults applied

Latest close

₩4,071

Period return

+24 (+0.58%)

Volume

820.0M

2026-07-20O ₩4,150 H ₩4,267 L ₩4,042 C ₩4,071MA5 ₩4,358MA20 ₩4,991

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.	4,071.04	-4.49%	4,267.24	4,042.47	₩33,251.6B
2026. 07. 15.	4,577.81	+6.47%	4,667.28	4,443.31	₩39,803.5B
2026. 07. 14.	4,299.77	+0.97%	4,377.02	4,027.76	₩51,597.9B
2026. 07. 13.	4,258.37	-9.38%	4,735.32	4,242.16	₩45,569.8B
2026. 07. 09.	4,582.66	+0.95%	4,741.3	4,435.22	₩43,930.5B
2026. 07. 08.	4,539.31	-5.47%	4,892.32	4,505.15	₩46,580.4B
2026. 07. 07.	4,801.77	-4.95%	4,996.35	4,632.38	₩45,331.4B
2026. 07. 06.	5,051.72	-0.61%	5,228.66	4,901.42	₩35,742.3B
2026. 06. 25.	5,644.29	+5.5%	5,716.44	5,484.09	₩56,614.3B
2026. 06. 24.	5,349.92	+3.47%	5,421.84	5,093.09	₩60,998.5B
2026. 06. 23.	5,170.47	-10.29%	5,793.39	5,167.68	₩68,299.9B
2026. 06. 22.	5,763.4	+1.1%	5,841.98	5,611.65	₩49,326B
2026. 06. 18.	5,716.58	+2.45%	5,744.05	5,582.81	₩57,915.4B
2026. 06. 17.	5,579.78	+1.75%	5,584.04	5,403.68	₩44,233.5B
2026. 06. 16.	5,483.85	+2.02%	5,504.72	5,360.01	₩48,002.9B
2026. 06. 15.	5,375.14	+4.92%	5,417.33	5,327.03	₩50,109.2B
2026. 06. 11.	4,893.45	+0.71%	4,925.89	4,647.31	₩58,689B
2026. 06. 10.	4,859.05	-4.79%	5,040.27	4,742.43	₩47,165B
2026. 06. 09.	5,103.44	+8.7%	5,119.46	4,782.12	₩55,109.4B
2026. 06. 08.	4,694.84	-8.5%	5,061.81	4,669.08	₩54,975.7B
2026. 06. 04.	5,447.27	-1.61%	5,522.84	5,405.55	₩56,243.6B
2026. 06. 01.	5,521.26	+3.63%	5,566.85	5,329.87	₩81,303.9B
2026. 05. 28.	5,159.76	-0.66%	5,210.25	4,937.41	₩63,649.7B
2026. 05. 27.	5,193.95	+2.37%	5,350.71	5,182.64	₩69,481.2B
2026. 05. 26.	5,073.71	+2.62%	5,134.5	5,052.25	₩54,766.5B
2026. 05. 22.	4,944.2	+0.57%	4,965.05	4,902.67	₩44,151.7B
2026. 05. 21.	4,916.11	+8.38%	4,920.78	4,712.79	₩52,944.6B
2026. 05. 20.	4,535.97	-0.84%	4,605.88	4,431.74	₩49,617.3B
2026. 05. 19.	4,574.21	-3.21%	4,686.12	4,487.95	₩48,866B
2026. 05. 18.	4,725.82	+0.51%	4,808.11	4,485.84	₩56,530.8B
2026. 05. 15.	4,701.84	-6.32%	5,053.59	4,624.16	₩72,764.1B
2026. 05. 14.	5,018.85	+1.81%	5,023.96	4,927.23	₩62,806.2B
2026. 05. 13.	4,929.69	+2.73%	4,937.92	4,642.23	₩62,138B
2026. 05. 12.	4,798.51	-2.29%	5,022.13	4,655.8	₩84,668.8B
2026. 05. 11.	4,911.06	+4.58%	4,962.89	4,838.58	₩67,819.2B
2026. 05. 08.	4,696	+0.16%	4,705.18	4,585.52	₩54,785.4B
2026. 05. 07.	4,688.43	+1.47%	4,717.16	4,545.3	₩64,803.8B
2026. 05. 06.	4,620.72	+6.62%	4,646.34	4,434.11	₩74,403B
2026. 05. 04.	4,333.81	+5.23%	4,334.47	4,209.94	₩56,542.7B
2026. 04. 30.	4,118.3	-1.52%	4,222.03	4,117.65	₩48,068.2B
2026. 04. 29.	4,181.85	+0.72%	4,192.29	4,120.78	₩42,710.2B
2026. 04. 28.	4,151.82	+0.23%	4,196.68	4,138.79	₩49,466.9B
2026. 04. 27.	4,142.3	+2.33%	4,169.74	4,082.05	₩49,114.3B
2026. 04. 24.	4,048.15	+0.02%	4,071	4,000.7	₩46,071.9B
2026. 04. 23.	4,047.37	+0.95%	4,099.04	3,939.29	₩54,071.7B

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