KRX 100 동일가중지수 — Derivatives index quote

Time series

Daily history · account defaults applied

Latest close

₩3,009

Period return

-1,090 (-26.59%)

Volume

95.3M

2026-11-10O ₩3,005 H ₩3,035 L ₩2,970 C ₩3,009MA5 ₩3,025MA20 ₩3,172MA60 ₩3,535

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.	3,008.9	+3.62%	3,035.47	2,970.19	₩14,346.2B
2026. 11. 09.	2,903.89	-2.52%	2,983.78	2,900.96	₩16,694.9B
2026. 11. 06.	2,978.83	-3.81%	3,029.34	2,881.77	₩25,699.1B
2026. 11. 05.	3,096.79	-1.27%	3,189.46	3,071.1	₩20,616.7B
2026. 11. 04.	3,136.59	+1.84%	3,146.29	3,016.51	₩20,752.5B
2026. 11. 03.	3,080.01	-2.62%	3,144.95	3,068.24	₩12,424.7B
2026. 11. 02.	3,162.88	+2.13%	3,174.63	3,043.62	₩13,564.4B
2026. 10. 30.	3,096.99	-1.9%	3,127.73	3,055.93	₩17,778.9B
2026. 10. 29.	3,156.99	-1.94%	3,209.24	3,117.77	₩23,519.4B
2026. 10. 28.	3,219.41	+3%	3,231.53	3,152.6	₩18,755.6B
2026. 10. 27.	3,125.53	+1.14%	3,179.93	3,113.74	₩14,575.3B
2026. 10. 26.	3,090.45	-2.64%	3,147.99	3,090.32	₩11,521B
2026. 10. 23.	3,174.31	-1.72%	3,174.31	3,116.55	₩15,638.7B
2026. 10. 22.	3,229.96	-2.6%	3,307.06	3,214.75	₩13,072.5B
2026. 10. 21.	3,316.18	+1.09%	3,333.15	3,271.47	₩16,402.7B
2026. 10. 20.	3,280.34	-4.12%	3,401.87	3,259.99	₩14,688.9B
2026. 10. 19.	3,421.17	+3.02%	3,421.17	3,247.72	₩17,635.8B
2026. 10. 16.	3,320.9	+2.52%	3,376.65	3,268.69	₩18,326.4B
2026. 10. 15.	3,239.19	-4.83%	3,304.15	3,183.65	₩25,168.6B
2026. 10. 14.	3,403.44	-0.16%	3,447.05	3,362.86	₩18,484B
2026. 10. 13.	3,409.05	-1.67%	3,409.64	3,284.93	₩24,783.9B
2026. 10. 12.	3,466.84	-3.22%	3,575.52	3,458.51	₩19,771.2B
2026. 10. 08.	3,582.02	-2.82%	3,665.49	3,580.23	₩22,569.8B
2026. 10. 07.	3,685.91	-2.22%	3,759.86	3,683.58	₩18,083.5B
2026. 10. 06.	3,769.75	+1.31%	3,772.19	3,734.12	₩18,291.7B
2026. 10. 02.	3,721.12	+0.85%	3,721.12	3,677.13	₩13,491B
2026. 10. 01.	3,689.72	+1.04%	3,689.72	3,623.17	₩15,554.8B
2026. 09. 30.	3,651.57	-0.18%	3,693.12	3,640.04	₩17,534B
2026. 09. 29.	3,658.32	-1.28%	3,682.15	3,622.76	₩16,535.9B
2026. 09. 28.	3,705.69	+0.86%	3,736.66	3,679.6	₩19,621.7B
2026. 09. 23.	3,674.07	-0.87%	3,732.34	3,659.2	₩19,238.7B
2026. 09. 22.	3,706.4	+0.44%	3,740.57	3,694.83	₩19,492.1B
2026. 09. 21.	3,690.11	-0.05%	3,704.92	3,674.65	₩17,639.9B
2026. 09. 18.	3,691.93	+0.25%	3,738.5	3,690.8	₩23,145.4B
2026. 09. 17.	3,682.68	+0.92%	3,713.98	3,671.69	₩13,900.2B
2026. 09. 16.	3,649.15	-0.6%	3,667.96	3,627.57	₩13,745.1B
2026. 09. 15.	3,671.18	-1.34%	3,706.94	3,654.92	₩13,706B
2026. 09. 14.	3,720.86	-1.04%	3,745.34	3,670.61	₩18,181.1B
2026. 09. 10.	3,783.56	-0.46%	3,795.81	3,717.63	₩24,482.2B
2026. 09. 09.	3,801.22	+0.92%	3,806.61	3,764.44	₩18,355.2B
2026. 09. 08.	3,766.51	-1.38%	3,873.32	3,765.27	₩21,561B
2026. 09. 07.	3,819.35	+1.36%	3,824.95	3,778.81	₩18,126.6B
2026. 09. 03.	3,733.66	+0.84%	3,774.62	3,669.31	₩18,263.7B
2026. 09. 02.	3,702.69	-3.21%	3,769.42	3,700.24	₩15,728.5B
2026. 09. 01.	3,825.56	-0.5%	3,848.81	3,793.74	₩15,864.4B
2026. 08. 31.	3,844.83	-0.8%	3,848.97	3,764.54	₩23,229.8B
2026. 08. 27.	3,836.96	+0.6%	3,866.75	3,813.59	₩18,890B
2026. 08. 26.	3,813.92	+1.05%	3,822.51	3,760.99	₩18,567.8B
2026. 08. 25.	3,774.26	+0.93%	3,774.26	3,632.05	₩19,693.4B
2026. 08. 24.	3,739.31	+1.43%	3,742.08	3,684.75	₩22,473B
2026. 08. 20.	3,746.86	+0.74%	3,794.3	3,737.42	₩24,487B
2026. 08. 19.	3,719.28	-2.06%	3,755.22	3,630.21	₩19,541.7B
2026. 08. 18.	3,797.56	-2.25%	3,890.12	3,758.46	₩25,280.9B
2026. 08. 13.	3,824.83	+1.07%	3,865.55	3,796	₩28,568.8B
2026. 08. 12.	3,784.45	+0.39%	3,816.38	3,766.24	₩22,331.7B
2026. 08. 11.	3,769.89	-0.61%	3,814.25	3,745.84	₩18,439.3B
2026. 08. 10.	3,793.13	+1.46%	3,798.25	3,701.86	₩16,083.2B
2026. 08. 06.	3,698.48	+0.54%	3,719.94	3,620.99	₩23,256.8B
2026. 08. 05.	3,678.47	+2.12%	3,707.26	3,651.79	₩21,396.7B
2026. 08. 04.	3,601.94	+3.41%	3,601.94	3,490.13	₩24,577.5B
2026. 08. 03.	3,483.18	-0.66%	3,527.38	3,431.53	₩23,433B
2026. 07. 30.	3,323.1	+1.13%	3,449.16	3,278.82	₩34,694.8B
2026. 07. 29.	3,285.88	-3.76%	3,462.38	3,164.79	₩44,575.7B
2026. 07. 28.	3,414.22	-6.06%	3,546.9	3,384.58	₩32,473.5B
2026. 07. 27.	3,634.5	-0.24%	3,693.35	3,600.02	₩21,147.7B
2026. 07. 23.	3,726.61	+5.27%	3,726.61	3,567.4	₩21,671.1B
2026. 07. 22.	3,540.18	+1.22%	3,639.3	3,535.46	₩24,200.1B
2026. 07. 21.	3,497.68	+1.21%	3,529.07	3,390.6	₩21,483.1B
2026. 07. 20.	3,455.7	-4.49%	3,552.49	3,439.39	₩26,102.9B
2026. 07. 15.	3,653.58	+4.17%	3,677.88	3,602.51	₩30,474.9B
2026. 07. 14.	3,507.16	-2.55%	3,588.88	3,440.04	₩42,047.1B
2026. 07. 13.	3,598.9	-2.79%	3,790.79	3,576.51	₩35,728.5B
2026. 07. 09.	3,591.44	-2.11%	3,707.86	3,523.87	₩34,889.7B
2026. 07. 08.	3,668.99	-4.08%	3,821.35	3,607.29	₩38,290.4B
2026. 07. 07.	3,824.95	-0.89%	3,844.72	3,725.24	₩36,048.5B
2026. 07. 06.	3,859.23	-0.21%	3,955.77	3,773.22	₩27,874B
2026. 07. 02.	3,830.93	-1.26%	3,948.94	3,745.4	₩43,683.8B
2026. 07. 01.	3,879.81	+1.46%	3,923.35	3,804.37	₩33,319.6B
2026. 06. 30.	3,823.81	-1.73%	3,891.69	3,809.66	₩37,263.3B
2026. 06. 29.	3,891.07	+6%	3,911.95	3,660.44	₩38,647.6B
2026. 06. 25.	3,832.95	+0.03%	3,952.25	3,832.95	₩46,096.1B
2026. 06. 24.	3,831.62	+1.38%	3,875.3	3,727.31	₩50,893.4B
2026. 06. 23.	3,779.63	-6.38%	4,086.89	3,779.15	₩55,152.7B
2026. 06. 22.	4,037.12	-2.34%	4,118.31	4,024.29	₩36,836.1B
2026. 06. 18.	4,182.52	-2.72%	4,291.52	4,179.58	₩42,301.5B
2026. 06. 17.	4,299.28	-0.7%	4,361	4,271.18	₩28,339.8B
2026. 06. 16.	4,329.54	+0.94%	4,381.43	4,304.01	₩30,795B
2026. 06. 15.	4,289.27	+4.06%	4,320.77	4,212.35	₩32,494.5B
2026. 06. 11.	3,989.32	+0.48%	3,989.32	3,792.72	₩39,882.1B
2026. 06. 10.	3,970.35	-1.87%	4,050.97	3,860.87	₩33,726.5B
2026. 06. 09.	4,045.89	+3.82%	4,066.58	3,897.85	₩40,500.5B
2026. 06. 08.	3,897.17	-7.32%	4,071.78	3,864.65	₩42,513.8B
2026. 06. 04.	4,341.97	-1.3%	4,395.09	4,292.41	₩40,689.9B
2026. 06. 01.	4,490.41	+2.25%	4,570.97	4,397.31	₩61,909.4B
2026. 05. 28.	4,238.71	-1.02%	4,286.19	4,087.73	₩44,378.1B
2026. 05. 27.	4,282.26	-0.88%	4,368.02	4,257.09	₩47,793.3B
2026. 05. 26.	4,320.44	+1.17%	4,376.16	4,303	₩33,073.8B
2026. 05. 22.	4,270.51	+2.75%	4,280.52	4,214.81	₩26,208.9B
2026. 05. 21.	4,156.39	+6.66%	4,157.39	4,014.72	₩36,111.1B
2026. 05. 20.	3,896.68	-1.96%	3,991.78	3,820.6	₩34,241.1B
2026. 05. 19.	3,974.7	-2.78%	4,088.52	3,907.62	₩31,268.5B
2026. 05. 18.	4,088.46	-2.08%	4,156.54	3,941.74	₩36,747.5B
2026. 05. 15.	4,175.39	-4.03%	4,401.37	4,106.75	₩47,931.9B
2026. 05. 14.	4,350.56	+2.45%	4,350.56	4,258.57	₩42,779.6B
2026. 05. 13.	4,246.69	+0.51%	4,248.01	4,124.18	₩42,628.9B
2026. 05. 12.	4,225.35	-1.91%	4,361.51	4,114.33	₩55,676.9B
2026. 05. 11.	4,307.78	+0.22%	4,347.01	4,281.79	₩43,361.5B
2026. 05. 08.	4,298.39	-0.08%	4,305.96	4,250.59	₩32,823.4B
2026. 05. 07.	4,302.01	+0.49%	4,326.66	4,227.19	₩40,563.5B
2026. 05. 06.	4,281.1	+1.55%	4,299.59	4,238.76	₩45,910.9B
2026. 05. 04.	4,215.61	+2.98%	4,215.61	4,166.18	₩31,273.5B
2026. 04. 30.	4,093.79	-1.29%	4,166.34	4,088.19	₩24,209.9B
2026. 04. 29.	4,147.29	+0.4%	4,156.55	4,110.88	₩20,990B
2026. 04. 28.	4,130.78	+0.78%	4,157.42	4,116.02	₩24,272.5B
2026. 04. 27.	4,098.98	+1.17%	4,111.1	4,060.07	₩24,253.7B
2026. 04. 24.	4,051.56	+1.04%	4,058.42	4,010.89	₩20,392.5B
2026. 04. 23.	4,009.76	+0.02%	4,066.41	3,935.94	₩29,762.1B

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