코스닥 150 동일가중지수 — 파생상품지수 시세

Daily history · account defaults applied

최근 종가

₩1,634

기간 수익률

-104 (-5.99%)

거래량

92.4M

2026-05-28시 ₩1,673 고 ₩1,673 저 ₩1,573 종 ₩1,634MA5 ₩1,683MA20 ₩1,716

6개월 · 23개 봉KRX · KRW2026-04-23 → 2026-05-28

로그인하면 범위·거래량·지표 설정을 계정에 저장합니다.

Close · change · trading value

Date	Close	Change	High	Low	Trading value
2026. 05. 28.	1,634.09	-2.25%	1,673.25	1,573.31	₩5,483.6B
2026. 05. 27.	1,671.62	-3.9%	1,752.4	1,665.99	₩6,399.9B
2026. 05. 26.	1,739.39	+0.54%	1,788.38	1,734.9	₩6,386.8B
2026. 05. 22.	1,729.97	+5.57%	1,745.21	1,657.67	₩7,432B
2026. 05. 21.	1,638.63	+5.07%	1,659.1	1,600.68	₩5,519.4B
2026. 05. 20.	1,559.53	-2.65%	1,600.86	1,538.06	₩4,654.2B
2026. 05. 19.	1,602.05	-2.12%	1,667.92	1,575.95	₩5,025.5B
2026. 05. 18.	1,636.81	-1.4%	1,651.66	1,575.33	₩5,752.2B
2026. 05. 15.	1,659.97	-4.98%	1,758.63	1,627.94	₩7,372B
2026. 05. 14.	1,746.89	+1.49%	1,747.25	1,698.34	₩5,480.2B
2026. 05. 13.	1,721.18	+0.28%	1,729.4	1,677.01	₩5,202.7B
2026. 05. 12.	1,716.4	-2.72%	1,784.11	1,664.72	₩7,615.6B
2026. 05. 11.	1,764.4	-0.64%	1,790.81	1,750.77	₩6,002.8B
2026. 05. 08.	1,775.81	+0.32%	1,783.89	1,753.02	₩5,008.5B
2026. 05. 07.	1,770.22	-1.42%	1,805.4	1,767.78	₩5,497.5B
2026. 05. 06.	1,795.64	-0.14%	1,820.13	1,781.08	₩6,541.3B
2026. 05. 04.	1,798.18	+2.08%	1,813.63	1,787.7	₩5,339.7B
2026. 04. 30.	1,761.59	-2.6%	1,814.2	1,758.59	₩4,937.1B
2026. 04. 29.	1,808.68	+0.6%	1,808.75	1,783.84	₩5,209.6B
2026. 04. 28.	1,797.87	-1.01%	1,816.38	1,789	₩5,864.6B
2026. 04. 27.	1,816.24	+1.56%	1,822.17	1,793.37	₩7,977.3B
2026. 04. 24.	1,788.35	+2.89%	1,788.42	1,735.47	₩8,489.1B
2026. 04. 23.	1,738.14	-0.84%	1,767.17	1,704.94	₩5,961.3B

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