KRX 바이오 TOP 10 지수 — 주가지수 시세

시계열

일봉 히스토리컬 · 계정 기본 설정 적용

최근 종가

₩2,004

기간 수익률

-485 (-19.48%)

거래량

5.8M

2026-07-29시 ₩2,071 고 ₩2,093 저 ₩1,934 종 ₩2,004MA5 ₩2,010MA20 ₩2,074

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.	2,004.05	-2.7%	2,092.55	1,934.44	8,422억
2026. 07. 28.	2,059.75	-1.77%	2,119.11	2,024.06	7,105억
2026. 07. 27.	2,096.88	+1.9%	2,143.44	2,039.36	4,686억
2026. 07. 23.	1,990.33	+4.85%	1,993.98	1,908.6	4,226억
2026. 07. 22.	1,898.31	-1.46%	1,981.52	1,898.31	3,568억
2026. 07. 21.	1,926.46	+1.07%	1,947.9	1,868.24	4,120억
2026. 07. 20.	1,906.03	-3.49%	1,959.56	1,899.91	3,769억
2026. 07. 15.	1,997.96	+3.56%	2,035.27	1,963.61	5,613억
2026. 07. 14.	1,929.28	-4.53%	1,994.52	1,871.09	9,041억
2026. 07. 13.	2,020.85	-2.1%	2,124.89	2,003.86	6,842억
2026. 07. 09.	2,033.7	-2.49%	2,114.78	2,016.33	6,036억
2026. 07. 08.	2,085.63	-4.67%	2,191.62	2,057.72	6,009억
2026. 07. 07.	2,187.84	+1.77%	2,204.15	2,117.88	5,555억
2026. 07. 06.	2,149.88	-2.58%	2,208.48	2,117.1	4,052억
2026. 06. 25.	2,231.12	-0.4%	2,332.35	2,208.56	8,357억
2026. 06. 24.	2,240.01	+9.12%	2,246.87	2,042.64	8,737억
2026. 06. 23.	2,052.83	-4.14%	2,182.43	2,050.53	6,057억
2026. 06. 22.	2,141.53	-1.96%	2,163.89	2,099.86	4,226억
2026. 06. 18.	2,260.59	-0.36%	2,302.82	2,252.67	6,235억
2026. 06. 17.	2,268.82	+3.17%	2,290.42	2,167.46	7,128억
2026. 06. 16.	2,199.13	+0.7%	2,218.96	2,146.78	5,305억
2026. 06. 15.	2,183.94	+2.33%	2,222.31	2,166.4	4,610억
2026. 06. 11.	2,133.6	+2.33%	2,138.72	1,992.21	9,166억
2026. 06. 10.	2,085.05	-1.53%	2,125.88	2,033.36	4,113억
2026. 06. 09.	2,117.37	+7.31%	2,151.62	1,971.56	7,243억
2026. 06. 08.	1,973.09	-8.96%	2,061.15	1,958.75	6,530억
2026. 06. 04.	2,234.99	-1.62%	2,314.07	2,231.85	5,516억
2026. 06. 01.	2,320.54	-0.27%	2,367.06	2,291.76	8,211억
2026. 05. 28.	2,332.03	-1.95%	2,393.41	2,267.68	7,038억
2026. 05. 27.	2,378.3	+1%	2,426.01	2,327.58	9,379억
2026. 05. 26.	2,354.72	-0.17%	2,425.6	2,346.8	6,115억
2026. 05. 22.	2,358.83	+4.3%	2,423.81	2,308.31	9,271억
2026. 05. 21.	2,261.67	+2.3%	2,303.39	2,252.37	6,007억
2026. 05. 20.	2,210.82	-2.02%	2,275.45	2,174.52	6,240억
2026. 05. 19.	2,256.37	-0.54%	2,331.91	2,215.04	8,165억
2026. 05. 18.	2,268.71	-3.59%	2,357.01	2,215.79	7,097억
2026. 05. 15.	2,353.18	-3.27%	2,463.64	2,315.3	8,608억
2026. 05. 14.	2,432.65	+3.91%	2,437.64	2,362.57	10,054억
2026. 05. 13.	2,341.16	-1.09%	2,420.26	2,291.55	11,426억
2026. 05. 12.	2,366.93	+2.02%	2,400.85	2,295.59	11,285억
2026. 05. 11.	2,320.04	-2.41%	2,362.15	2,308.2	7,342억
2026. 05. 08.	2,377.45	-1.57%	2,437.03	2,367.6	6,657억
2026. 05. 07.	2,415.47	+0.08%	2,462.08	2,412.16	7,184억
2026. 05. 06.	2,413.56	-1.47%	2,457.29	2,412.02	7,464억
2026. 05. 04.	2,449.47	+0.11%	2,486.51	2,446.29	6,536억
2026. 04. 30.	2,446.74	-2.19%	2,499.7	2,443.13	5,280억
2026. 04. 29.	2,501.45	-0.77%	2,545.5	2,494.75	5,474억
2026. 04. 28.	2,520.96	-1%	2,540.71	2,493.75	8,681억
2026. 04. 27.	2,546.55	+0.48%	2,576.82	2,541.75	7,379억
2026. 04. 24.	2,534.35	+1.83%	2,555.05	2,484.99	6,027억
2026. 04. 23.	2,488.79	-0.28%	2,534.57	2,470.53	7,417억

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