코스닥 150 자유소비재 — Stock index quote

Time series

Daily history · account defaults applied

Latest close

₩331

Period return

-268 (-44.71%)

Volume

3.1M

2026-11-10O ₩329 H ₩332 L ₩325 C ₩331MA5 ₩332MA20 ₩356MA60 ₩391

6M · 111 barsKRX · KRW2026-04-27 → 2026-11-10

Daily prices

Close · change · trading value

Date	Close	Change	High	Low	Trading value
2026. 11. 10.	331.48	+3.89%	332.12	324.95	₩40.2B
2026. 11. 09.	319.07	-3.42%	330.21	315.19	₩47.3B
2026. 11. 06.	330.38	-2.18%	337.89	315.17	₩55.1B
2026. 11. 05.	337.73	-1.65%	356.76	336.25	₩55.6B
2026. 11. 04.	343.4	+0.77%	346.86	329.66	₩49.6B
2026. 11. 03.	340.78	-3.44%	349.48	339.55	₩39.6B
2026. 11. 02.	352.93	+1.23%	356.24	343.28	₩39.1B
2026. 10. 30.	348.64	-2.7%	358.88	342.06	₩64.2B
2026. 10. 29.	358.31	-4.1%	373.3	356.78	₩56.1B
2026. 10. 28.	373.64	+3.24%	377.54	361.75	₩99.8B
2026. 10. 27.	361.92	+0.35%	367.59	360.68	₩52.7B
2026. 10. 26.	360.67	+0.39%	367.94	356.46	₩88.2B
2026. 10. 23.	359.26	-1.25%	361.03	350.72	₩43.8B
2026. 10. 22.	363.81	-2.14%	376.28	363.47	₩50.9B
2026. 10. 21.	371.76	-0.01%	376.27	366.58	₩39.3B
2026. 10. 20.	371.78	-2.57%	385.73	368.08	₩63.9B
2026. 10. 19.	381.6	+2.28%	381.61	367.5	₩51B
2026. 10. 16.	373.11	+4.48%	380.06	358.51	₩76.6B
2026. 10. 15.	357.1	-4.32%	363.9	349.13	₩62.8B
2026. 10. 14.	373.22	-0.63%	381.12	370.23	₩57.2B
2026. 10. 13.	375.57	-3.07%	381.11	365.91	₩98.5B
2026. 10. 12.	387.46	-4.89%	410.32	387.25	₩77.8B
2026. 10. 08.	407.36	-2.34%	421.09	407.25	₩78B
2026. 10. 07.	417.13	-0.63%	427.01	417.13	₩80.3B
2026. 10. 06.	419.79	+0.39%	422.5	416.12	₩115.1B
2026. 10. 02.	418.15	+0.99%	419.31	411.71	₩138.5B
2026. 10. 01.	414.07	+2.64%	414.11	400.08	₩67.4B
2026. 09. 30.	403.42	+0.5%	407.63	403	₩46.7B
2026. 09. 29.	401.42	-2.44%	412.45	396.73	₩65.3B
2026. 09. 28.	411.45	-0.59%	420.81	408.9	₩60.9B
2026. 09. 23.	413.89	-2.26%	427.14	412.56	₩83.3B
2026. 09. 22.	423.47	-1.76%	432.65	423.14	₩125.2B
2026. 09. 21.	431.07	+2.25%	438.92	415.13	₩288.8B
2026. 09. 18.	421.58	+1.24%	426.95	419.24	₩189B
2026. 09. 17.	416.42	-0.85%	421.17	415.48	₩71.1B
2026. 09. 16.	419.97	-2.07%	429.7	418.55	₩89.4B
2026. 09. 15.	428.85	+4.02%	435.45	411.9	₩142.8B
2026. 09. 14.	412.26	-0.43%	417.96	404.35	₩106.2B
2026. 09. 10.	410.04	+1.9%	410.04	397.53	₩97.7B
2026. 09. 09.	402.39	-0.8%	408.25	401.85	₩74.4B
2026. 09. 08.	405.64	-2.24%	415.74	405.64	₩73.4B
2026. 09. 07.	414.94	-0.09%	420.07	411.74	₩109.7B
2026. 09. 03.	404.02	-2.42%	419.18	400.72	₩96.3B
2026. 09. 02.	414.03	-1.59%	421.21	410.67	₩116.1B
2026. 09. 01.	420.72	-1.6%	432.88	416.79	₩144.3B
2026. 08. 31.	427.58	+0.51%	429.15	412.41	₩95.4B
2026. 08. 27.	414.4	-2.15%	416.83	407.93	₩416.2B
2026. 08. 26.	423.5	-0.28%	427.56	418.36	₩83.8B
2026. 08. 25.	424.7	+3.33%	424.87	403.39	₩129.3B
2026. 08. 24.	411.03	-0.05%	416.54	406.54	₩123.5B
2026. 08. 20.	415.3	+0.7%	420.2	410.58	₩147.5B
2026. 08. 19.	412.43	+0.91%	426.94	402.8	₩545.5B
2026. 08. 18.	408.73	-0.26%	419.04	405.82	₩290.5B
2026. 08. 13.	399.08	-2.22%	407.43	394.36	₩201.1B
2026. 08. 12.	408.16	+2.91%	417.47	395.36	₩267.7B
2026. 08. 11.	396.63	+1.79%	397.64	381.74	₩64.6B
2026. 08. 10.	389.64	+1.25%	390.79	377.4	₩47.2B
2026. 08. 06.	387.9	+1.18%	392.26	379.65	₩63.7B
2026. 08. 05.	383.38	+1.79%	386.39	374.46	₩60.8B
2026. 08. 04.	376.65	+3.24%	383.85	363.99	₩83.8B
2026. 08. 03.	364.84	+3.27%	378.19	348.68	₩65.7B
2026. 07. 30.	330.33	-2.31%	351.91	329.94	₩55.9B
2026. 07. 29.	338.14	-2.43%	358.76	323.54	₩74.8B
2026. 07. 28.	346.57	-6.15%	366.25	343	₩38B
2026. 07. 27.	369.29	+4.43%	376.29	358.18	₩46.3B
2026. 07. 23.	373.25	+5.84%	374.66	353.44	₩66.9B
2026. 07. 22.	352.65	+3%	363.55	345.74	₩85.5B
2026. 07. 21.	342.38	+2.48%	347.44	328.05	₩37.8B
2026. 07. 20.	334.1	-4.64%	344.24	333.52	₩26.1B
2026. 07. 15.	359.57	+1.24%	364.32	353.13	₩39.3B
2026. 07. 14.	355.16	-3.5%	365.96	347.45	₩39.3B
2026. 07. 13.	368.06	-2.1%	391.62	366.02	₩49.6B
2026. 07. 09.	357.11	-0.38%	369.5	350.89	₩51.2B
2026. 07. 08.	358.48	-5.53%	374.85	355.55	₩45.5B
2026. 07. 07.	379.47	-0.17%	395.01	370.8	₩70.7B
2026. 07. 06.	380.13	+1.61%	383.43	368	₩55B
2026. 06. 25.	358.84	-4.7%	383.22	358.55	₩50.5B
2026. 06. 24.	376.53	+0.31%	384.71	370.88	₩40B
2026. 06. 23.	375.38	-6.08%	402.75	374.24	₩77.4B
2026. 06. 22.	399.66	-1.71%	410.41	391.82	₩43.5B
2026. 06. 18.	424.81	-3.97%	444.89	422.98	₩48.1B
2026. 06. 17.	442.38	-0.62%	449.01	438.71	₩48.7B
2026. 06. 16.	445.16	-1.59%	458.01	443.29	₩55.2B
2026. 06. 15.	452.34	+2.21%	459.36	448.1	₩65.3B
2026. 06. 11.	439.03	+1.8%	439.03	419.68	₩78.1B
2026. 06. 10.	431.27	-0.68%	439.04	423.69	₩47.3B
2026. 06. 09.	434.21	+4.26%	441.96	419.39	₩53.6B
2026. 06. 08.	416.47	-5.59%	430.39	412.66	₩45.6B
2026. 06. 04.	454.57	+1.2%	457.95	441.64	₩47.3B
2026. 06. 01.	452.22	-1.2%	466.89	450.6	₩67.7B
2026. 05. 28.	466.3	-0.73%	478.72	450.59	₩57.1B
2026. 05. 27.	469.73	-3.86%	487.81	468.25	₩73.9B
2026. 05. 26.	488.58	-2.86%	514.5	487.27	₩76.9B
2026. 05. 22.	502.96	+2.41%	509.12	495.76	₩70.3B
2026. 05. 21.	491.14	+1.95%	502.07	489.43	₩70.7B
2026. 05. 20.	481.74	-3.88%	499.35	475.68	₩55.9B
2026. 05. 19.	501.16	-2.11%	523.01	495.96	₩91B
2026. 05. 18.	511.96	-3.34%	528.54	496.54	₩85.6B
2026. 05. 15.	529.67	-3.69%	553.1	519.19	₩171.5B
2026. 05. 14.	549.94	+0.99%	558.8	541.75	₩97.2B
2026. 05. 13.	544.55	-1.77%	554.79	542.72	₩93.2B
2026. 05. 12.	554.35	-2.34%	574.13	543.97	₩245.5B
2026. 05. 11.	567.65	-3.29%	585.86	561.16	₩107.5B
2026. 05. 08.	586.99	+0.66%	592.96	581.04	₩104.4B
2026. 05. 07.	583.13	+0.01%	592.39	582.85	₩107B
2026. 05. 06.	583.05	-2.22%	597.63	581.36	₩86B
2026. 05. 04.	596.28	+1.01%	609.24	595.14	₩100.7B
2026. 04. 30.	590.29	-2.78%	609.03	588.18	₩86.1B
2026. 04. 29.	607.2	+1.53%	608.47	597.16	₩79.1B
2026. 04. 28.	598.03	-0.25%	605.04	597.14	₩101.6B
2026. 04. 27.	599.53	-0.01%	604.68	597.67	₩160.2B
2026. 04. 24.	599.58	+2.36%	602.56	586.46	₩118.6B
2026. 04. 23.	585.78	-0.98%	597.53	577.54	₩67.9B

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