KRX SK하이닉스 선물 레버리지 지수 — Derivatives index quote

Time series

Daily history · account defaults applied

Latest close

₩15,662

Period return

-50,608 (-76.37%)

Volume

2026-11-10O ₩16,027 H ₩16,460 L ₩15,239 C ₩15,662MA5 ₩16,498MA20 ₩19,517MA60 ₩29,705

6M · 103 barsKRX · KRW2026-05-15 → 2026-11-10

Daily prices

Close · change · trading value

Date	Close	Change	High	Low	Trading value
2026. 11. 10.	15,662.18	+13.95%	16,459.64	15,239.25	₩0B
2026. 11. 09.	13,745.15	-0.88%	15,319.68	13,442.31	₩0B
2026. 11. 06.	13,867.84	-20.69%	16,133.07	13,232.45	₩0B
2026. 11. 05.	17,486.53	-19.53%	19,561.97	17,021.89	₩0B
2026. 11. 04.	21,730.12	+0.43%	23,986.57	18,669.98	₩0B
2026. 11. 03.	21,637.18	-9.78%	22,712.52	20,985.47	₩0B
2026. 11. 02.	23,983.15	+6.17%	24,837.43	21,388.73	₩0B
2026. 10. 30.	22,590.43	-12.6%	23,302.72	21,064.07	₩0B
2026. 10. 29.	25,846.67	+4.02%	27,875.84	24,416.28	₩0B
2026. 10. 28.	24,848.7	+21.66%	25,000.21	20,818.39	₩0B
2026. 10. 27.	20,424.4	+11.29%	21,431.22	20,021.66	₩0B
2026. 10. 26.	18,353.16	-0.31%	19,534.42	18,151.45	₩0B
2026. 10. 23.	18,410.67	+8.48%	18,632.12	15,531.39	₩0B
2026. 10. 22.	16,971	-10.07%	19,105.16	16,415.53	₩0B
2026. 10. 21.	18,871.23	+10.6%	19,984.61	17,924.88	₩0B
2026. 10. 20.	17,062.03	-8.89%	18,550.79	15,894.42	₩0B
2026. 10. 19.	18,725.89	+0.94%	18,725.89	16,256.26	₩0B
2026. 10. 16.	18,551.48	+1.58%	20,021.78	17,859.58	₩0B
2026. 10. 15.	18,263.16	-21.67%	20,527.58	17,442.73	₩0B
2026. 10. 14.	23,317.08	-4.94%	26,010.71	22,879.34	₩0B
2026. 10. 13.	24,529.16	-18.33%	28,311.52	23,518.01	₩0B
2026. 10. 12.	30,034.09	-8.93%	32,116.24	30,034.09	₩0B
2026. 10. 08.	32,980.33	-5.42%	36,358.51	32,980.33	₩0B
2026. 10. 07.	34,870.47	-5.31%	37,117.78	34,869.57	₩0B
2026. 10. 06.	36,824.78	-8.07%	40,095.71	36,773.79	₩0B
2026. 10. 02.	40,058.17	+1.42%	40,388.16	39,158.1	₩0B
2026. 10. 01.	39,498.69	+5.95%	39,498.69	35,982.13	₩0B
2026. 09. 30.	37,279.91	+1.7%	39,148.08	36,906.27	₩0B
2026. 09. 29.	36,657.18	-0.34%	37,613.67	35,409.61	₩0B
2026. 09. 28.	36,781.93	-10.9%	39,959.21	36,781.93	₩0B
2026. 09. 23.	41,283.1	+4.15%	43,099.67	39,812.56	₩0B
2026. 09. 22.	39,639.58	-4.38%	44,329.04	39,639.58	₩0B
2026. 09. 21.	41,453.41	+1.51%	42,199.88	40,399.5	₩0B
2026. 09. 18.	40,838.59	+12.33%	40,838.59	38,722	₩0B
2026. 09. 17.	36,356.31	-1.47%	37,903.39	35,770.9	₩0B
2026. 09. 16.	36,899.86	+9.37%	36,899.86	33,858.2	₩0B
2026. 09. 15.	33,738.13	-2.69%	35,604.51	33,291.78	₩0B
2026. 09. 14.	34,671.32	-12.4%	36,192.05	33,758.98	₩0B
2026. 09. 10.	41,131.36	-1.32%	42,813.7	39,253.82	₩0B
2026. 09. 09.	41,682.54	+7.75%	42,508.43	38,797.54	₩0B
2026. 09. 08.	38,685.87	+0.95%	42,757.38	37,984.54	₩0B
2026. 09. 07.	38,322.59	+18.03%	38,322.59	35,933.85	₩0B
2026. 09. 03.	30,432.09	-3.47%	33,051.17	29,337.54	₩0B
2026. 09. 02.	31,526.56	-9.45%	33,418.53	31,444.3	₩0B
2026. 09. 01.	34,816.88	+1.91%	35,591.08	33,187.08	₩0B
2026. 08. 31.	34,164.9	+2.9%	34,164.9	30,147.88	₩0B
2026. 08. 27.	36,621.83	+5.82%	38,881.2	35,594.91	₩0B
2026. 08. 26.	34,608.91	+0.12%	36,702.65	33,664.63	₩0B
2026. 08. 25.	34,567.77	+1.68%	35,097.12	29,437.62	₩0B
2026. 08. 24.	33,997.69	-8.6%	39,198.51	33,997.69	₩0B
2026. 08. 20.	35,203.13	+20.25%	36,191.04	30,681.66	₩0B
2026. 08. 19.	29,275.75	-14.78%	29,977.67	26,963.4	₩0B
2026. 08. 18.	34,354.48	+1.58%	39,680.73	33,494.14	₩0B
2026. 08. 13.	31,910.45	+12.27%	33,195.41	30,830.59	₩0B
2026. 08. 12.	28,423.69	+11.93%	29,892.23	26,062.27	₩0B
2026. 08. 11.	25,395.05	-0.06%	26,621.64	23,725.87	₩0B
2026. 08. 10.	25,411.02	-1.15%	27,805.69	24,676.67	₩0B
2026. 08. 06.	28,801.09	-18.64%	32,930.76	27,651.65	₩0B
2026. 08. 05.	35,399.91	+7.88%	37,081.72	34,866.68	₩0B
2026. 08. 04.	32,815.62	+1.13%	34,039.32	28,083.96	₩0B
2026. 08. 03.	32,448.44	-11.72%	35,232.18	31,143.55	₩0B
2026. 07. 30.	23,000.11	-14.94%	29,230.93	22,577.02	₩0B
2026. 07. 29.	27,038.52	-18.23%	36,314.99	20,284.27	₩0B
2026. 07. 28.	33,066	-30.09%	39,715.5	33,014.03	₩0B
2026. 07. 27.	47,300.04	+3.81%	47,657.05	41,639.35	₩0B
2026. 07. 23.	53,312.14	+8.32%	54,589.06	49,108.82	₩0B
2026. 07. 22.	49,215.15	+1.97%	57,751.43	48,055.97	₩0B
2026. 07. 21.	48,266.6	+8.54%	51,607.56	43,255.2	₩0B
2026. 07. 20.	44,469.96	-9.74%	51,779.32	42,709.36	₩0B
2026. 07. 15.	62,664.59	+13.75%	69,212.9	62,664.59	₩0B
2026. 07. 14.	55,091.23	+11.59%	55,738.98	41,595.12	₩0B
2026. 07. 13.	49,368.74	-33.35%	71,370.19	49,166.32	₩0B
2026. 07. 09.	76,469.4	+15.76%	79,950.78	68,495.39	₩0B
2026. 07. 08.	66,057.45	-14.14%	84,862	65,732.3	₩0B
2026. 07. 07.	76,935.94	-10.35%	86,257.36	66,686.99	₩0B
2026. 07. 06.	85,819.41	-6.36%	97,910.75	82,531.59	₩0B
2026. 07. 02.	75,032.35	-30.53%	98,669.27	69,817.15	₩0B
2026. 07. 01.	108,005.92	-8%	123,278.61	103,002.87	₩0B
2026. 06. 30.	117,397.48	+3.27%	124,999.44	106,944.89	₩0B
2026. 06. 29.	113,682.66	-4.96%	120,596.66	104,641.27	₩0B
2026. 06. 25.	143,077.26	+25.29%	151,128.21	128,113.28	₩0B
2026. 06. 24.	114,199.12	+3.51%	123,317.9	101,811.56	₩0B
2026. 06. 23.	110,327.76	-26.1%	152,839.35	105,975.42	₩0B
2026. 06. 22.	149,296.32	+11.62%	152,366.61	126,652.56	₩0B
2026. 06. 18.	127,017.02	+12.52%	131,433.58	113,149.4	₩0B
2026. 06. 17.	112,884.21	+12.73%	112,884.21	94,549.47	₩0B
2026. 06. 16.	100,132.99	+9.69%	100,610.95	92,167.05	₩0B
2026. 06. 15.	91,290.54	+13.91%	94,805.9	90,168.52	₩0B
2026. 06. 11.	78,516.08	+3.69%	82,464.38	67,616.25	₩0B
2026. 06. 10.	75,720.79	-14%	84,794.37	69,399.34	₩0B
2026. 06. 09.	88,050.42	+37.65%	88,914.66	72,850.66	₩0B
2026. 06. 08.	63,966.33	-11.32%	79,297.47	60,258.7	₩0B
2026. 06. 04.	98,405.29	-4.7%	102,729.75	97,257.88	₩0B
2026. 06. 01.	105,128.65	+0.68%	110,276.32	100,690.92	₩0B
2026. 05. 28.	101,182.77	+5.23%	102,716.54	88,316.92	₩0B
2026. 05. 27.	96,153.74	+18.49%	105,658.98	93,325.71	₩0B
2026. 05. 26.	81,147.99	+12.45%	84,190.39	76,695.8	₩0B
2026. 05. 22.	72,163.47	+1.14%	73,565.44	70,392.69	₩0B
2026. 05. 21.	71,350.4	+21.92%	73,633.64	62,419.18	₩0B
2026. 05. 20.	58,523.17	-1.14%	61,427.3	55,348.86	₩0B
2026. 05. 19.	59,197.37	-10.48%	64,702.23	58,553.9	₩0B
2026. 05. 18.	66,130.78	-0.21%	70,138.38	58,043.78	₩0B
2026. 05. 15.	66,269.85	-13.96%	0	0	—

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