코스피 200 경기소비재 선물인버스-2X 지수 — Derivatives index quote

Time series

Daily history · account defaults applied

Latest close

₩73

Period return

+5 (+7.09%)

Volume

2026-11-10O ₩79 H ₩79 L ₩70 C ₩73MA5 ₩75MA20 ₩78MA60 ₩68

6M · 115 barsKRX · KRW2026-04-27 → 2026-11-10

Daily prices

Close · change · trading value

Date	Close	Change	High	Low	Trading value
2026. 11. 10.	72.94	-7.09%	78.51	70.27	₩0B
2026. 11. 09.	78.51	+6.76%	78.51	74.41	₩0B
2026. 11. 06.	73.54	+0%	73.54	73.54	₩0B
2026. 11. 05.	73.54	-4.47%	76.98	71.47	₩0B
2026. 11. 04.	76.98	-2.63%	81.02	76.98	₩0B
2026. 11. 03.	79.06	-4.63%	82.91	77.98	₩0B
2026. 11. 02.	82.9	-1.92%	87.86	82.9	₩0B
2026. 10. 30.	84.52	+4.28%	84.52	81.05	₩0B
2026. 10. 29.	81.05	+0.31%	83.54	79.6	₩0B
2026. 10. 28.	80.8	-3.58%	83.8	80.8	₩0B
2026. 10. 27.	83.8	-1.55%	85.13	82.7	₩0B
2026. 10. 26.	85.12	+2.23%	85.33	83.1	₩0B
2026. 10. 23.	83.26	+3.96%	83.67	80.09	₩0B
2026. 10. 22.	80.09	+3.86%	80.09	77.11	₩0B
2026. 10. 21.	77.11	+1.37%	78.78	76.07	₩0B
2026. 10. 20.	76.07	+6.36%	77.21	71.52	₩0B
2026. 10. 19.	71.52	-6.58%	78.49	71.05	₩0B
2026. 10. 16.	76.56	+6.79%	79.46	73.67	₩0B
2026. 10. 15.	71.69	+0%	71.69	71.69	₩0B
2026. 10. 14.	71.69	-11.09%	80.63	71.69	₩0B
2026. 10. 13.	80.63	+7.42%	80.63	75.06	₩0B
2026. 10. 12.	75.06	+1.8%	75.55	72.32	₩0B
2026. 10. 08.	73.73	+3.39%	73.93	71.31	₩0B
2026. 10. 07.	71.31	+2.02%	71.59	69.9	₩0B
2026. 10. 06.	69.9	-0.26%	70.75	69.54	₩0B
2026. 10. 02.	70.08	-0.81%	71.2	69.95	₩0B
2026. 10. 01.	70.65	-2.05%	72.13	70.21	₩0B
2026. 09. 30.	72.13	+3.04%	72.24	70	₩0B
2026. 09. 29.	70	+2.31%	71.64	68.42	₩0B
2026. 09. 28.	68.42	-1.36%	69.38	66.94	₩0B
2026. 09. 23.	69.36	+1.37%	70.85	67.55	₩0B
2026. 09. 22.	68.42	+0.34%	68.42	66.02	₩0B
2026. 09. 21.	68.19	+4.57%	68.28	65.22	₩0B
2026. 09. 18.	65.21	-1.3%	66.07	64.55	₩0B
2026. 09. 17.	66.07	+0.05%	66.97	65.95	₩0B
2026. 09. 16.	66.04	+1.49%	67.93	65.05	₩0B
2026. 09. 15.	65.07	+3.75%	65.13	62.59	₩0B
2026. 09. 14.	62.72	+1.79%	65.23	61.28	₩0B
2026. 09. 10.	60.98	+0.58%	62.68	60.75	₩0B
2026. 09. 09.	60.63	+2.87%	60.74	59.9	₩0B
2026. 09. 08.	58.94	-2.17%	58.94	58.31	₩0B
2026. 09. 07.	60.25	-0.17%	60.45	60.08	₩0B
2026. 09. 03.	61.21	-2.16%	63.39	60.13	₩0B
2026. 09. 02.	62.56	+7.97%	62.56	57.94	₩0B
2026. 09. 01.	57.94	+0.77%	59.42	57.5	₩0B
2026. 08. 31.	57.5	-3.05%	61.34	57.5	₩0B
2026. 08. 27.	59.58	+4.89%	59.62	56.8	₩0B
2026. 08. 26.	56.8	+2.95%	57.18	54.14	₩0B
2026. 08. 25.	55.17	-2.89%	58.98	55.17	₩0B
2026. 08. 24.	56.81	-2.07%	58.02	55.81	₩0B
2026. 08. 20.	56.37	+7.27%	56.38	54.51	₩0B
2026. 08. 19.	52.55	+0%	52.55	52.55	₩0B
2026. 08. 18.	52.55	+8.02%	53.34	48.63	₩0B
2026. 08. 13.	54.13	-2.29%	55.4	51.85	₩0B
2026. 08. 12.	55.4	-0.32%	56	53.65	₩0B
2026. 08. 11.	55.58	+1.87%	55.79	54.09	₩0B
2026. 08. 10.	54.56	-2.29%	58.07	54.24	₩0B
2026. 08. 06.	56.01	+1.34%	56.01	53.6	₩0B
2026. 08. 05.	55.27	-6.72%	59.25	53.71	₩0B
2026. 08. 04.	59.25	-0.44%	62.03	59.25	₩0B
2026. 08. 03.	59.51	-3.3%	61.55	57.58	₩0B
2026. 07. 30.	68	+5.48%	68.9	61.67	₩0B
2026. 07. 29.	64.47	+14.45%	64.79	61.01	₩0B
2026. 07. 28.	56.33	+0%	56.33	56.33	₩0B
2026. 07. 27.	56.33	-3.05%	60.04	56.33	₩0B
2026. 07. 23.	52.22	-4.02%	54.65	51.56	₩0B
2026. 07. 22.	54.41	-5.8%	57.76	51.06	₩0B
2026. 07. 21.	57.76	+1.46%	61.08	56.18	₩0B
2026. 07. 20.	56.93	+7.82%	57.48	53.16	₩0B
2026. 07. 15.	52.8	-8.33%	57.6	52.14	₩0B
2026. 07. 14.	57.6	+15.13%	57.6	50.03	₩0B
2026. 07. 13.	50.03	-0.04%	50.42	48.33	₩0B
2026. 07. 09.	55.38	+12.29%	56.61	49.32	₩0B
2026. 07. 08.	49.32	-4.82%	51.91	47.21	₩0B
2026. 07. 07.	51.82	+8.73%	51.82	47.66	₩0B
2026. 07. 06.	47.66	-4.37%	50.56	46.39	₩0B
2026. 07. 02.	52.98	+0%	52.98	52.98	₩0B
2026. 07. 01.	52.98	+0.17%	55.16	50.27	₩0B
2026. 06. 30.	52.89	+1.61%	53.64	51.58	₩0B
2026. 06. 29.	52.05	-6.05%	57.63	52.05	₩0B
2026. 06. 25.	52.48	-2.13%	53.62	49.96	₩0B
2026. 06. 24.	53.62	+6.14%	55.74	50.52	₩0B
2026. 06. 23.	50.52	+10.84%	50.92	45.58	₩0B
2026. 06. 22.	45.58	+7.81%	45.58	42.29	₩0B
2026. 06. 18.	41.18	+6.52%	41.61	38.66	₩0B
2026. 06. 17.	38.66	+4.46%	39.21	37.01	₩0B
2026. 06. 16.	37.01	-2.45%	38.03	35.68	₩0B
2026. 06. 15.	37.94	-6.04%	40.38	36.09	₩0B
2026. 06. 11.	44.56	-0.54%	47.52	43.88	₩0B
2026. 06. 10.	44.8	+2.92%	44.84	41.45	₩0B
2026. 06. 09.	43.53	+11.22%	44.65	43.24	₩0B
2026. 06. 08.	39.14	+0%	39.14	39.14	₩0B
2026. 06. 04.	35.55	+2.01%	37.31	34.58	₩0B
2026. 06. 01.	34.12	-2.57%	35.55	32.28	₩0B
2026. 05. 28.	39.81	+1.38%	42.44	37.18	₩0B
2026. 05. 27.	39.27	+0.15%	40.6	38.53	₩0B
2026. 05. 26.	39.21	-4.18%	40.93	38.34	₩0B
2026. 05. 22.	40.92	-26.4%	43.11	38.82	₩0B
2026. 05. 21.	55.6	+0%	55.6	55.6	₩0B
2026. 05. 20.	55.6	+5.12%	56.8	52.72	₩0B
2026. 05. 19.	52.89	+25.33%	53.99	47.82	₩0B
2026. 05. 18.	42.2	+0.02%	42.2	42.2	₩0B
2026. 05. 15.	42.19	+1.32%	43.24	37.44	₩0B
2026. 05. 14.	41.64	-7.38%	44.96	40.92	₩0B
2026. 05. 13.	44.96	-15.55%	53.24	44.95	₩0B
2026. 05. 12.	53.24	+5.7%	54.7	45.16	₩0B
2026. 05. 11.	50.37	-8.53%	55.08	48.84	₩0B
2026. 05. 08.	55.07	-11.62%	62.31	50.57	₩0B
2026. 05. 07.	62.31	-5.85%	66.18	61.26	₩0B
2026. 05. 06.	66.18	-0.38%	66.44	64.34	₩0B
2026. 05. 04.	66.43	-2.84%	68.38	65.19	₩0B
2026. 04. 30.	68.37	+5.82%	68.51	64.61	₩0B
2026. 04. 29.	64.61	+0.26%	66.04	64.44	₩0B
2026. 04. 28.	64.44	-5.39%	68.16	62.12	₩0B
2026. 04. 27.	68.11	-3.49%	70.58	67.11	₩0B
2026. 04. 24.	70.57	+4.64%	71.25	67.44	₩0B
2026. 04. 23.	67.44	+1.37%	68.81	65.08	₩0B

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