코스피 200 철강/소재 선물인버스-2X 지수 — Derivatives index quote

Time series

Daily history · account defaults applied

Latest close

₩83

Period return

+45 (+115.88%)

Volume

2026-11-10O ₩90 H ₩90 L ₩83 C ₩83MA5 ₩84MA20 ₩82MA60 ₩67

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.	83.31	-6.94%	89.53	83.22	₩0B
2026. 11. 09.	89.52	+9.59%	89.88	85.32	₩0B
2026. 11. 06.	81.69	+0%	81.69	81.69	₩0B
2026. 11. 05.	81.69	-1.29%	82.76	73.72	₩0B
2026. 11. 04.	82.76	-3.06%	89.47	82.76	₩0B
2026. 11. 03.	85.37	+4.21%	87.16	79.84	₩0B
2026. 11. 02.	81.92	-10.43%	91.48	79.73	₩0B
2026. 10. 30.	91.46	+4.16%	91.66	87.81	₩0B
2026. 10. 29.	87.81	+3.93%	89.49	83.88	₩0B
2026. 10. 28.	84.49	-4.62%	88.58	83.51	₩0B
2026. 10. 27.	88.58	-0.83%	89.41	84.93	₩0B
2026. 10. 26.	89.32	+3.88%	89.91	85.99	₩0B
2026. 10. 23.	85.98	+6.23%	87.62	80.94	₩0B
2026. 10. 22.	80.94	+5.16%	80.94	76.97	₩0B
2026. 10. 21.	76.97	+0.6%	78.05	74.68	₩0B
2026. 10. 20.	76.51	+9.16%	76.82	70.09	₩0B
2026. 10. 19.	70.09	-8.07%	78.81	70.09	₩0B
2026. 10. 16.	76.24	+0.81%	76.47	73.2	₩0B
2026. 10. 15.	75.63	+7.74%	75.89	70.2	₩0B
2026. 10. 14.	70.2	-6.42%	75.02	68.31	₩0B
2026. 10. 13.	75.02	+4.92%	76.05	71.5	₩0B
2026. 10. 12.	71.5	+5.64%	71.66	67.69	₩0B
2026. 10. 08.	67.68	+1.55%	69.02	65.49	₩0B
2026. 10. 07.	66.65	+9.46%	66.65	60.89	₩0B
2026. 10. 06.	60.89	-0.31%	61.35	57.18	₩0B
2026. 10. 02.	61.08	-1.1%	62.09	60.87	₩0B
2026. 10. 01.	61.76	-1.29%	63.34	61.57	₩0B
2026. 09. 30.	62.57	+0.11%	62.81	61.24	₩0B
2026. 09. 29.	62.5	+4.01%	63.89	60.09	₩0B
2026. 09. 28.	60.09	+0.1%	60.81	59.01	₩0B
2026. 09. 23.	60.03	+7.1%	60.03	55.51	₩0B
2026. 09. 22.	56.05	-1.2%	56.73	55.66	₩0B
2026. 09. 21.	56.73	+3.41%	56.77	54.87	₩0B
2026. 09. 18.	54.86	-2.52%	56.28	54.47	₩0B
2026. 09. 17.	56.28	-0.93%	56.81	55.47	₩0B
2026. 09. 16.	56.81	+0.3%	58	56.64	₩0B
2026. 09. 15.	56.64	-2.23%	58.46	54.28	₩0B
2026. 09. 14.	57.93	+1.22%	58.55	56.88	₩0B
2026. 09. 10.	55.4	+1.24%	56.59	53.93	₩0B
2026. 09. 09.	54.72	-1.64%	55.97	54.4	₩0B
2026. 09. 08.	55.63	+0.72%	55.83	54.76	₩0B
2026. 09. 07.	55.23	-0.22%	55.52	55.23	₩0B
2026. 09. 03.	55.57	-5.11%	59.61	54.24	₩0B
2026. 09. 02.	58.56	+6.74%	58.97	54.86	₩0B
2026. 09. 01.	54.86	+0.79%	55.48	53.31	₩0B
2026. 08. 31.	54.43	+5.42%	55.56	51.64	₩0B
2026. 08. 27.	52.05	-3.47%	53.92	50.92	₩0B
2026. 08. 26.	53.92	+4.72%	54.76	51.49	₩0B
2026. 08. 25.	51.49	-10.11%	57.7	51.49	₩0B
2026. 08. 24.	57.28	-11.58%	64.79	56.86	₩0B
2026. 08. 20.	61.5	+0.2%	62.97	57.87	₩0B
2026. 08. 19.	61.38	+0%	61.38	61.38	₩0B
2026. 08. 18.	61.38	+4.83%	62.24	57.79	₩0B
2026. 08. 13.	59.92	+0.42%	61.56	58.88	₩0B
2026. 08. 12.	59.67	+1.43%	61.46	58.83	₩0B
2026. 08. 11.	58.83	+3.5%	58.83	56.25	₩0B
2026. 08. 10.	56.84	-8.69%	62.26	56.63	₩0B
2026. 08. 06.	62.77	-4.04%	65.41	60.86	₩0B
2026. 08. 05.	65.41	-12.41%	74.68	65.23	₩0B
2026. 08. 04.	74.68	-9.09%	82.15	74.12	₩0B
2026. 08. 03.	82.15	-7.8%	83.3	75.75	₩0B
2026. 07. 30.	89.1	-0.71%	93.7	83.15	₩0B
2026. 07. 29.	89.74	+15.5%	89.8	84.92	₩0B
2026. 07. 28.	77.7	+0%	77.7	77.7	₩0B
2026. 07. 27.	77.7	+2.05%	79	71.41	₩0B
2026. 07. 23.	75.86	-14.12%	88.33	75.32	₩0B
2026. 07. 22.	88.33	-4.34%	92.34	83.33	₩0B
2026. 07. 21.	92.34	+2.07%	95.92	89.6	₩0B
2026. 07. 20.	90.47	+7.63%	90.47	84.08	₩0B
2026. 07. 15.	82.74	-4.63%	86.76	79.28	₩0B
2026. 07. 14.	86.76	+7.44%	87.86	80.75	₩0B
2026. 07. 13.	80.75	+0.26%	80.75	75.8	₩0B
2026. 07. 09.	88.91	+3.16%	91.47	82.68	₩0B
2026. 07. 08.	86.19	+8.28%	86.32	79.25	₩0B
2026. 07. 07.	79.6	+4.23%	80.43	76.37	₩0B
2026. 07. 06.	76.37	-0.34%	79.61	73.76	₩0B
2026. 07. 02.	77.98	+0%	77.98	77.98	₩0B
2026. 07. 01.	77.98	-0.08%	79.62	73.92	₩0B
2026. 06. 30.	78.04	+7.64%	78.32	72.5	₩0B
2026. 06. 29.	72.5	-13.31%	87.03	72.5	₩0B
2026. 06. 25.	77.55	+2.72%	77.55	72.42	₩0B
2026. 06. 24.	75.5	+3.78%	79.56	72.75	₩0B
2026. 06. 23.	72.75	+7.73%	72.88	67.53	₩0B
2026. 06. 22.	67.53	+6.31%	67.81	62.64	₩0B
2026. 06. 18.	59.86	+8.17%	60.12	53.89	₩0B
2026. 06. 17.	55.34	+9.61%	55.44	50.49	₩0B
2026. 06. 16.	50.49	-1.31%	53.66	50.1	₩0B
2026. 06. 15.	51.16	-13.58%	59.21	51.16	₩0B
2026. 06. 11.	65.55	-1.4%	70.51	65.44	₩0B
2026. 06. 10.	66.48	+1.03%	66.51	63.01	₩0B
2026. 06. 09.	65.8	+13.66%	66.95	65.46	₩0B
2026. 06. 08.	57.89	+6.91%	57.89	57.89	₩0B
2026. 06. 04.	54.15	-0.15%	55.77	52.87	₩0B
2026. 06. 01.	50.32	+1.64%	52.34	48.45	₩0B
2026. 05. 28.	48.97	+6.16%	51.72	45.95	₩0B
2026. 05. 27.	46.13	+7.63%	46.3	42.86	₩0B
2026. 05. 26.	42.86	-0.79%	43.21	39.58	₩0B
2026. 05. 22.	43.2	-4.64%	45.3	42.79	₩0B
2026. 05. 21.	45.3	-11.28%	51.06	44.12	₩0B
2026. 05. 20.	51.06	+11.31%	51.77	45.87	₩0B
2026. 05. 19.	45.87	+5.4%	47.25	42.34	₩0B
2026. 05. 18.	43.52	+11.45%	44.87	39.06	₩0B
2026. 05. 15.	39.05	+2.28%	39.66	36.23	₩0B
2026. 05. 14.	38.18	-3.59%	39.64	38.18	₩0B
2026. 05. 13.	39.6	-0.83%	41.96	38.66	₩0B
2026. 05. 12.	39.93	+7.51%	40.93	35.66	₩0B
2026. 05. 11.	37.14	+1.42%	37.64	36.3	₩0B
2026. 05. 08.	36.62	+1.36%	37.57	36.13	₩0B
2026. 05. 07.	36.13	+5.15%	36.69	34.36	₩0B
2026. 05. 06.	34.36	-0.38%	36.11	34.17	₩0B
2026. 05. 04.	34.49	-8.95%	37.89	34.32	₩0B
2026. 04. 30.	37.88	+5.49%	38.12	35.91	₩0B
2026. 04. 29.	35.91	-0.5%	36.71	35.83	₩0B
2026. 04. 28.	36.09	-6.48%	38.59	35.01	₩0B
2026. 04. 27.	38.59	-1.05%	40.11	38.33	₩0B
2026. 04. 24.	39	-3.47%	40.88	39	₩0B
2026. 04. 23.	40.4	+3.14%	41.6	38.82	₩0B

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