코스닥 150 거버넌스 지수 — 주가지수 시세

시계열

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩1,991

기간 수익률

-1,048 (-34.49%)

거래량

9.0M

2026-07-29시 ₩2,155 고 ₩2,169 저 ₩1,876 종 ₩1,991MA5 ₩2,230MA20 ₩2,547

6개월 · 51개 봉KRX · KRW2026-04-23 → 2026-07-29

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

일자별 시세

종가·등락률·거래대금

기준일	종가	등락률	고가	저가	거래대금
2026. 07. 29.	1,990.92	-6.23%	2,169.11	1,876.31	7,034억
2026. 07. 28.	2,123.21	-8.31%	2,229.81	2,098.72	4,623억
2026. 07. 27.	2,315.56	+2.59%	2,385.3	2,287.69	4,374억
2026. 07. 23.	2,410.37	+4.41%	2,410.48	2,315.21	5,109억
2026. 07. 22.	2,308.63	-2.76%	2,474.88	2,307.32	4,755억
2026. 07. 21.	2,374.24	+1.02%	2,397.51	2,296.64	4,041억
2026. 07. 20.	2,350.23	-6.74%	2,509.28	2,347.65	4,523억
2026. 07. 15.	2,663.58	+4.62%	2,679.89	2,592.25	9,038억
2026. 07. 14.	2,546.05	-0.51%	2,603.52	2,399.14	7,162억
2026. 07. 13.	2,559.08	-3.6%	2,824.41	2,551.89	7,934억
2026. 07. 09.	2,550.67	+2.83%	2,614.14	2,455.7	7,220억
2026. 07. 08.	2,480.39	-6.48%	2,636.47	2,460.31	5,915억
2026. 07. 07.	2,652.19	-0.1%	2,782.68	2,598.95	7,756억
2026. 07. 06.	2,654.95	-4.83%	2,791.94	2,592.85	6,714억
2026. 06. 25.	2,707.36	-1.11%	2,827.2	2,699.27	7,661억
2026. 06. 24.	2,737.83	+2.26%	2,795.89	2,658.47	5,787억
2026. 06. 23.	2,677.4	-6.42%	2,875.02	2,676.83	6,909억
2026. 06. 22.	2,860.97	+1.42%	2,890.35	2,768.72	7,890억
2026. 06. 18.	2,938.76	-3.46%	3,053.85	2,909.26	6,049억
2026. 06. 17.	3,043.93	+2.81%	3,090.76	2,959.33	9,552억
2026. 06. 16.	2,960.78	-1.01%	3,048.28	2,934.87	8,207억
2026. 06. 15.	2,991.1	+0.71%	3,073.78	2,951.54	8,536억
2026. 06. 11.	3,007.66	+11.17%	3,007.66	2,603.23	25,172억
2026. 06. 10.	2,705.42	-0.48%	2,867.52	2,645.09	12,650억
2026. 06. 09.	2,718.41	+5.57%	2,787.34	2,656.94	8,086억
2026. 06. 08.	2,574.96	-9.01%	2,728.76	2,554.82	7,148억
2026. 06. 04.	3,062.69	+8.05%	3,122.03	2,859.31	20,470억
2026. 06. 01.	2,846.53	-3.65%	2,950.37	2,823.91	9,345억
2026. 05. 28.	3,021.59	-4.2%	3,160.15	2,918.75	9,601억
2026. 05. 27.	3,154.15	-2.84%	3,292.85	3,124.95	9,966억
2026. 05. 26.	3,246.48	+1.1%	3,305.22	3,236.96	15,334억
2026. 05. 22.	3,211.26	+8.36%	3,242.52	3,002.43	18,309억
2026. 05. 21.	2,963.4	+5.37%	3,007.08	2,884.44	10,421억
2026. 05. 20.	2,812.46	-2.04%	2,927.55	2,765.96	16,046억
2026. 05. 19.	2,870.92	-1.06%	2,997.12	2,800.67	12,230억
2026. 05. 18.	2,901.6	+1.43%	2,920.59	2,752.45	10,949억
2026. 05. 15.	2,860.77	-8.72%	3,168.58	2,811.69	10,109억
2026. 05. 14.	3,134.17	+2.25%	3,134.17	3,037.21	5,799억
2026. 05. 13.	3,065.23	+1.23%	3,065.9	2,943.59	6,346억
2026. 05. 12.	3,027.92	-2.29%	3,147.65	2,875.05	8,356억
2026. 05. 11.	3,099.01	+1.1%	3,157.57	3,071.55	7,967억
2026. 05. 08.	3,065.19	+1.59%	3,074.81	3,010.18	7,023억
2026. 05. 07.	3,017.21	+0.84%	3,061.04	2,994.42	8,257억
2026. 05. 06.	2,992.08	-1.05%	3,038.82	2,960.64	7,405억
2026. 05. 04.	3,023.74	+0.66%	3,084.57	3,011.88	6,435억
2026. 04. 30.	3,003.84	-3.71%	3,118.45	3,003	6,078억
2026. 04. 29.	3,119.63	+0.34%	3,129.68	3,073.12	11,731억
2026. 04. 28.	3,109.01	-3.82%	3,231.97	3,052.39	10,394억
2026. 04. 27.	3,232.63	+3.49%	3,232.69	3,155.65	7,661억
2026. 04. 24.	3,123.62	+2.78%	3,163.57	3,018.43	10,430억
2026. 04. 23.	3,039.22	+0.52%	3,056.69	2,965.1	8,498억

데이터: 금융위원회 지수시세정보(KRX). 종가 기준이며 실시간 시세가 아닙니다.