코스피 200 커뮤니케이션서비스 — 주가지수 시세

시계열

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩1,907

기간 수익률

-385 (-16.81%)

거래량

12.7M

2026-07-29시 ₩1,964 고 ₩1,985 저 ₩1,858 종 ₩1,907MA5 ₩1,997MA20 ₩1,980

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.	1,907.41	-2.6%	1,984.71	1,858.17	10,305억
2026. 07. 28.	1,958.4	-6.65%	2,082.08	1,937.63	9,822억
2026. 07. 27.	2,097.98	+2.58%	2,131.77	2,043.84	11,612억
2026. 07. 23.	2,064.01	+5.33%	2,070.96	1,965.32	8,726억
2026. 07. 22.	1,959.53	+2.35%	2,007.58	1,953.3	5,149억
2026. 07. 21.	1,914.5	+1.08%	1,938.57	1,864.23	4,156억
2026. 07. 20.	1,893.98	-2.76%	1,915.76	1,864.25	3,969억
2026. 07. 15.	1,907.13	+1.51%	1,947.04	1,903.59	3,736억
2026. 07. 14.	1,878.75	-2.63%	1,927.37	1,874.62	4,674억
2026. 07. 13.	1,929.47	-2.21%	1,986.59	1,912.16	4,181억
2026. 07. 09.	1,959.95	-0.74%	1,992.73	1,911.66	6,199억
2026. 07. 08.	1,974.66	-1.15%	2,004.79	1,927.75	5,484억
2026. 07. 07.	1,997.63	+1.45%	2,007.82	1,950.83	6,355억
2026. 07. 06.	1,969.1	+0.41%	1,987.9	1,932.65	3,616억
2026. 06. 25.	1,919.85	-0.59%	1,976.97	1,919.85	4,851억
2026. 06. 24.	1,931.32	-0.61%	1,957.88	1,908.37	5,810억
2026. 06. 23.	1,943.23	-5.16%	2,055.51	1,938.27	7,000억
2026. 06. 22.	2,048.96	-3.02%	2,122.7	2,045.57	4,763억
2026. 06. 18.	2,136.8	-3.31%	2,198.88	2,135.19	6,369억
2026. 06. 17.	2,209.94	+0.16%	2,240.47	2,165.19	5,944억
2026. 06. 16.	2,206.44	-0.96%	2,262.43	2,204.01	10,507억
2026. 06. 15.	2,227.92	+0.06%	2,277.2	2,224.3	8,893억
2026. 06. 11.	2,162.39	+1.17%	2,162.39	2,052.18	10,442억
2026. 06. 10.	2,137.4	-3.43%	2,203.1	2,086.55	12,777억
2026. 06. 09.	2,213.36	-1.26%	2,300.54	2,182.2	24,702억
2026. 06. 08.	2,241.5	+0.26%	2,298.56	2,139.6	36,319억
2026. 06. 04.	2,293.02	-4.99%	2,369.39	2,256.72	15,651억
2026. 06. 01.	2,316.13	+5.52%	2,391.23	2,223.75	52,576억
2026. 05. 28.	2,097.4	-0.92%	2,135.11	2,049.6	8,619억
2026. 05. 27.	2,116.85	-1.38%	2,145.94	2,097.85	5,942억
2026. 05. 26.	2,146.48	-1.63%	2,206.54	2,131.48	4,826억
2026. 05. 22.	2,181.98	+1.38%	2,216.53	2,166.95	5,870억
2026. 05. 21.	2,152.36	+2.23%	2,168.55	2,140.31	5,613억
2026. 05. 20.	2,105.32	-2.07%	2,179.75	2,096.82	5,952억
2026. 05. 19.	2,149.81	-1.26%	2,196.5	2,124.69	5,458억
2026. 05. 18.	2,177.26	-2.15%	2,238.51	2,139.39	5,464억
2026. 05. 15.	2,225.13	-3.34%	2,302.11	2,201.9	6,878억
2026. 05. 14.	2,301.93	+3.78%	2,301.93	2,217.82	9,714억
2026. 05. 13.	2,218	+0.2%	2,260.61	2,158.59	6,924억
2026. 05. 12.	2,213.47	-0.09%	2,251.07	2,170.7	8,361억
2026. 05. 11.	2,215.39	+0.33%	2,235.69	2,200.78	5,839억
2026. 05. 08.	2,208.18	+0.85%	2,237.09	2,190.53	7,984억
2026. 05. 07.	2,189.59	-1.41%	2,229.16	2,177.17	7,250억
2026. 05. 06.	2,220.88	-2.2%	2,272.48	2,220.88	6,341억
2026. 05. 04.	2,270.92	+0.83%	2,294.7	2,259.02	5,943억
2026. 04. 30.	2,252.31	-1.46%	2,311.17	2,240.56	8,455억
2026. 04. 29.	2,285.62	-0.45%	2,318.7	2,280.03	4,739억
2026. 04. 28.	2,295.9	+0.59%	2,313.33	2,280.42	4,641억
2026. 04. 27.	2,282.51	-0.62%	2,312.12	2,277.97	4,352억
2026. 04. 24.	2,296.7	+0.17%	2,311.7	2,283.7	4,010억
2026. 04. 23.	2,292.76	-0.17%	2,344.49	2,262.03	5,332억

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