KRX-Akros 고배당주 20 지수 — 주가지수 시세

Time series

Daily history · account defaults applied

Latest close

₩3,171

Period return

-361 (-10.23%)

Volume

14.8M

2026-07-29O ₩3,279 H ₩3,342 L ₩3,110 C ₩3,171MA5 ₩3,346MA20 ₩3,395

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.	3,171.07	-3.29%	3,342.16	3,109.71	₩797.7B
2026. 07. 28.	3,279.08	-4.5%	3,392.61	3,255.42	₩557.5B
2026. 07. 27.	3,433.52	+0.66%	3,483.33	3,415.55	₩478B
2026. 07. 23.	3,463.62	+2.41%	3,471.53	3,386.86	₩377.1B
2026. 07. 22.	3,382.27	+0.49%	3,463.65	3,378.86	₩392.6B
2026. 07. 21.	3,365.79	+0.68%	3,403.35	3,291.81	₩413.3B
2026. 07. 20.	3,342.95	-4.14%	3,416.23	3,314.52	₩493.7B
2026. 07. 15.	3,466.7	+2.8%	3,500.87	3,441.77	₩573.4B
2026. 07. 14.	3,372.13	-2.19%	3,448.04	3,347.92	₩663.8B
2026. 07. 13.	3,447.69	-0.65%	3,578.85	3,422.09	₩559.3B
2026. 07. 09.	3,352.55	-3.35%	3,475.32	3,276.19	₩663.6B
2026. 07. 08.	3,468.6	-1.71%	3,600.88	3,399.89	₩710.6B
2026. 07. 07.	3,528.96	+0.06%	3,535.84	3,445.88	₩564.8B
2026. 07. 06.	3,526.78	+1.84%	3,564.88	3,455.37	₩699.7B
2026. 06. 25.	3,228.94	+0.37%	3,314.36	3,228.1	₩506B
2026. 06. 24.	3,217.04	-0.85%	3,256.61	3,171.34	₩566.6B
2026. 06. 23.	3,244.57	-4.42%	3,426.33	3,237.05	₩616.7B
2026. 06. 22.	3,394.52	-3.4%	3,485.84	3,385.8	₩416.8B
2026. 06. 18.	3,563.18	-2.57%	3,650.69	3,560.57	₩563.1B
2026. 06. 17.	3,657.29	-2.1%	3,747.35	3,654.95	₩481.8B
2026. 06. 16.	3,735.93	+0.31%	3,781.32	3,717.55	₩783.9B
2026. 06. 15.	3,724.48	+4.04%	3,770.12	3,630.75	₩797.5B
2026. 06. 11.	3,494.09	+1.84%	3,496.12	3,330.35	₩957.9B
2026. 06. 10.	3,430.83	-1.96%	3,487.24	3,350.07	₩775.5B
2026. 06. 09.	3,499.51	+4.76%	3,532.41	3,379.05	₩942.6B
2026. 06. 08.	3,340.4	-5.58%	3,424.2	3,316.3	₩729.2B
2026. 06. 04.	3,615.28	+2.82%	3,638.26	3,535.27	₩990.8B
2026. 06. 01.	3,502.62	+0.49%	3,550.34	3,453.88	₩831.6B
2026. 05. 28.	3,495.07	-0.58%	3,519.37	3,400.72	₩780.5B
2026. 05. 27.	3,515.34	-2.27%	3,616.27	3,494.93	₩693.5B
2026. 05. 26.	3,596.89	-1.27%	3,713.02	3,578.13	₩613.6B
2026. 05. 22.	3,642.99	+2.17%	3,648.29	3,573.39	₩669.5B
2026. 05. 21.	3,565.59	+4.8%	3,571.63	3,461.61	₩775.7B
2026. 05. 20.	3,402.14	-2.69%	3,498.66	3,373.51	₩780.5B
2026. 05. 19.	3,496.3	-1.84%	3,546.32	3,446.33	₩774.9B
2026. 05. 18.	3,561.84	-1.62%	3,606.74	3,444.64	₩2,477.2B
2026. 05. 15.	3,620.63	-1.73%	3,796.83	3,558.89	₩5,090.8B
2026. 05. 14.	3,684.28	+3.55%	3,684.28	3,556.35	₩3,018.6B
2026. 05. 13.	3,557.89	-0.08%	3,582.29	3,487.14	₩3,890.2B
2026. 05. 12.	3,560.74	-2.24%	3,708.47	3,474.05	₩4,772.4B
2026. 05. 11.	3,642.26	-0.46%	3,710.25	3,625.35	₩2,948.9B
2026. 05. 08.	3,659.23	-0.61%	3,685.12	3,617.63	₩4,441.5B
2026. 05. 07.	3,681.57	+0.12%	3,687.31	3,613.77	₩2,470.3B
2026. 05. 06.	3,677.03	+2.4%	3,716.36	3,624.46	₩3,010.9B
2026. 05. 04.	3,590.83	+3.97%	3,605.26	3,474.3	₩1,841.6B
2026. 04. 30.	3,453.76	-1.86%	3,525.8	3,452.07	₩1,434.4B
2026. 04. 29.	3,519.32	-0.68%	3,551.76	3,490.13	₩1,143.4B
2026. 04. 28.	3,543.52	+0.79%	3,574.7	3,514.53	₩2,205.8B
2026. 04. 27.	3,515.65	+0.28%	3,539.93	3,479.61	₩1,183.4B
2026. 04. 24.	3,505.95	-0.75%	3,546.93	3,500.54	₩1,221.9B
2026. 04. 23.	3,532.28	+0.77%	3,582.67	3,466.32	₩1,404.5B

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