코스닥 150 필수소비재 — Stock index quote

Time series

Daily history · account defaults applied

Latest close

₩343

Period return

-201 (-36.94%)

Volume

1.4M

2026-11-10O ₩337 H ₩347 L ₩336 C ₩343MA5 ₩344MA20 ₩364MA60 ₩396

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.	343.27	+4.46%	347.27	336.23	₩20.6B
2026. 11. 09.	328.6	-6.39%	348.53	328.22	₩37.1B
2026. 11. 06.	351.04	+0.08%	359.25	331.33	₩37B
2026. 11. 05.	350.75	+1.76%	363.26	348	₩26.5B
2026. 11. 04.	344.68	-0.4%	348.3	329.79	₩26.5B
2026. 11. 03.	346.07	-2.43%	354.94	345.17	₩17.7B
2026. 11. 02.	354.7	+2.76%	356.66	341	₩21.9B
2026. 10. 30.	345.19	-2.91%	357.66	337.26	₩28.1B
2026. 10. 29.	355.53	-1.49%	364.11	348.25	₩20.2B
2026. 10. 28.	360.89	+0.82%	366.52	358.55	₩18.7B
2026. 10. 27.	357.97	-0.93%	371.08	356.12	₩20.7B
2026. 10. 26.	361.34	-2.49%	372.77	359.17	₩20.1B
2026. 10. 23.	370.58	-1.09%	376.09	367.04	₩16.1B
2026. 10. 22.	374.68	-2.13%	383.08	373.78	₩13.7B
2026. 10. 21.	382.83	-1.51%	395.7	381.75	₩13.9B
2026. 10. 20.	388.69	-2.34%	402.91	381.64	₩17.9B
2026. 10. 19.	398.02	-0.29%	404.79	387.54	₩21.2B
2026. 10. 16.	399.16	+6.02%	407.88	379.33	₩30.1B
2026. 10. 15.	376.48	-2.37%	381.83	369.94	₩24.7B
2026. 10. 14.	385.61	+1.28%	391.38	376.92	₩26.5B
2026. 10. 13.	380.75	-3.36%	388.03	371.74	₩31.7B
2026. 10. 12.	393.98	-2.26%	410.75	392.96	₩23.1B
2026. 10. 08.	403.11	-3.51%	422.33	403.11	₩28.3B
2026. 10. 07.	417.78	+2.85%	421.79	411.49	₩48.6B
2026. 10. 06.	406.2	+1.29%	409.42	394.97	₩51.1B
2026. 10. 02.	401.02	-0.94%	409.1	396.3	₩36.4B
2026. 10. 01.	404.83	+2.47%	405.07	388.25	₩36.1B
2026. 09. 30.	395.07	-4.92%	419.67	393.23	₩39.6B
2026. 09. 29.	415.52	+1.51%	416.54	405.47	₩25.2B
2026. 09. 28.	409.32	+0.76%	414.42	404.59	₩23.8B
2026. 09. 23.	406.22	-0.21%	409.65	401.85	₩18.6B
2026. 09. 22.	407.08	-1.34%	419.48	406.35	₩22.7B
2026. 09. 21.	412.62	-0.67%	417.5	409.32	₩19.2B
2026. 09. 18.	415.42	+0.4%	424.31	413.6	₩20.6B
2026. 09. 17.	413.77	-1.66%	425.67	410	₩30.5B
2026. 09. 16.	420.74	+3.39%	423.54	402.49	₩35.8B
2026. 09. 15.	406.93	-2.19%	417.32	405.71	₩20B
2026. 09. 14.	416.04	+1.34%	421.53	406.01	₩44.2B
2026. 09. 10.	410.22	+0.33%	410.22	393.76	₩52.3B
2026. 09. 09.	408.88	-0.19%	417.62	404.41	₩94.4B
2026. 09. 08.	409.64	-1.11%	416.3	407.14	₩31B
2026. 09. 07.	414.25	-1.21%	421.87	411.38	₩26.8B
2026. 09. 03.	416.29	-1.57%	426.72	411.16	₩32.7B
2026. 09. 02.	422.91	-1.82%	434.76	420.85	₩30.9B
2026. 09. 01.	430.74	-3.63%	446.79	425.03	₩29.1B
2026. 08. 31.	446.95	-2.38%	455.88	431.98	₩34.1B
2026. 08. 27.	427.71	-1.21%	436.09	426.04	₩30.8B
2026. 08. 26.	432.93	-0.93%	439.31	428.88	₩25B
2026. 08. 25.	436.98	+1.05%	437.03	419.04	₩35.5B
2026. 08. 24.	432.42	+1.65%	435.93	425.99	₩28.9B
2026. 08. 20.	433.25	+4.72%	433.99	418.82	₩37.6B
2026. 08. 19.	413.71	-0.18%	419.75	401.88	₩28B
2026. 08. 18.	414.47	-4.45%	428.68	408.05	₩43.7B
2026. 08. 13.	434.75	-1.4%	456.02	432.81	₩81.9B
2026. 08. 12.	440.91	+3.6%	463.7	419.63	₩116.5B
2026. 08. 11.	425.57	+7.55%	426.59	404.3	₩118.3B
2026. 08. 10.	395.7	+2.81%	396.59	381.67	₩41.9B
2026. 08. 06.	384.97	+3.76%	388.85	368.7	₩39.3B
2026. 08. 05.	371.01	+1.81%	376.05	360.83	₩20.7B
2026. 08. 04.	364.4	+6.48%	367.16	346.19	₩31.6B
2026. 08. 03.	342.21	+2.96%	353.72	325.23	₩24.8B
2026. 07. 30.	313.61	-1.23%	332.11	312.34	₩22.5B
2026. 07. 29.	317.52	-3.82%	339.36	308.76	₩31.6B
2026. 07. 28.	330.12	-5%	347.28	324.11	₩18.6B
2026. 07. 27.	347.5	+3.04%	359.31	341.69	₩20B
2026. 07. 23.	347.84	+7.58%	348.14	325.31	₩24B
2026. 07. 22.	323.32	-2.08%	337.41	323.15	₩19.8B
2026. 07. 21.	330.19	+1.54%	334.19	317.94	₩19.2B
2026. 07. 20.	325.19	-5.96%	342.48	323.28	₩18.7B
2026. 07. 15.	349	+2.1%	351.87	341.72	₩19.8B
2026. 07. 14.	341.83	-5.02%	358.77	333.71	₩27.2B
2026. 07. 13.	359.9	-0.02%	386.8	355.78	₩41.2B
2026. 07. 09.	349.82	+1.6%	355.38	340.88	₩26.2B
2026. 07. 08.	344.3	-4.03%	359.38	341.48	₩26.4B
2026. 07. 07.	358.75	+0.41%	374.27	349.5	₩29.4B
2026. 07. 06.	357.29	-0.79%	368.61	354.52	₩17.7B
2026. 06. 25.	333.17	-2.13%	348.66	331.94	₩22.3B
2026. 06. 24.	340.41	+1.38%	346.04	333.4	₩18.6B
2026. 06. 23.	335.76	-3.95%	355.08	335.51	₩27B
2026. 06. 22.	349.57	-1.15%	358.02	344.47	₩21.2B
2026. 06. 18.	368.78	-4%	385.18	368.78	₩20.9B
2026. 06. 17.	384.15	+1.69%	394.91	374.75	₩27.4B
2026. 06. 16.	377.78	-0.8%	391.74	375.75	₩27.3B
2026. 06. 15.	380.81	+2.56%	387.86	377.5	₩25.7B
2026. 06. 11.	369.07	+3.62%	369.07	346.19	₩52.9B
2026. 06. 10.	356.16	-2.08%	365.13	348.64	₩31.2B
2026. 06. 09.	363.74	+2.53%	374.24	358.19	₩35.1B
2026. 06. 08.	354.77	-8.41%	370.88	352.17	₩47.6B
2026. 06. 04.	406.63	-0.63%	419.38	401.55	₩34.9B
2026. 06. 01.	413.06	-1.5%	426.7	406.41	₩49.6B
2026. 05. 28.	443.73	-3.41%	461.73	421.63	₩73.3B
2026. 05. 27.	459.38	-1.38%	501.56	455.16	₩249.2B
2026. 05. 26.	465.81	-0.55%	486.26	462.59	₩82.8B
2026. 05. 22.	468.38	+8.64%	484.26	439.11	₩151.5B
2026. 05. 21.	431.12	+3.26%	441.76	423.85	₩54.7B
2026. 05. 20.	417.49	-3.72%	450.85	409.78	₩63.9B
2026. 05. 19.	433.64	-1.37%	446.59	416.98	₩53.8B
2026. 05. 18.	439.66	-3.08%	451.17	429.73	₩41.1B
2026. 05. 15.	453.61	-4.92%	477.17	445.01	₩72.6B
2026. 05. 14.	477.07	+0.54%	487.02	464.5	₩96.6B
2026. 05. 13.	474.53	-3.66%	494.81	472.75	₩67B
2026. 05. 12.	492.56	+2.7%	505	476.83	₩105.6B
2026. 05. 11.	479.6	-2.11%	496.8	479.6	₩68B
2026. 05. 08.	489.95	+0.18%	504.16	484.08	₩59.4B
2026. 05. 07.	489.05	-2.42%	509.77	488.77	₩58B
2026. 05. 06.	501.16	-2.87%	521.93	499.37	₩61.8B
2026. 05. 04.	515.99	+2.26%	520.8	504.45	₩81.5B
2026. 04. 30.	504.58	-4.89%	530.26	503.79	₩71.7B
2026. 04. 29.	530.54	+1.1%	533.96	521.12	₩59.8B
2026. 04. 28.	524.75	-3.61%	547.3	524.43	₩63.8B
2026. 04. 27.	544.38	+2.48%	556.73	539.09	₩117.3B
2026. 04. 24.	531.19	+4.09%	531.51	513.25	₩147.2B
2026. 04. 23.	510.31	+0.27%	518.01	502.33	₩56.4B

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