코스피 100 동일가중지수 — 파생상품지수 시세

Daily history · account defaults applied

최근 종가

₩4,330

기간 수익률

+234 (+5.72%)

거래량

148.5M

2026-05-28시 ₩4,357 고 ₩4,375 저 ₩4,177 종 ₩4,330MA5 ₩4,340MA20 ₩4,282

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.	4,330.3	-0.58%	4,374.81	4,176.67	₩43,854.9B
2026. 05. 27.	4,355.68	-1.46%	4,495.53	4,339.94	₩46,847.8B
2026. 05. 26.	4,420.28	+1.63%	4,467.02	4,400.82	₩32,681.2B
2026. 05. 22.	4,349.34	+2.45%	4,356.36	4,287.45	₩24,732.8B
2026. 05. 21.	4,245.13	+6.62%	4,245.13	4,096.77	₩35,290.6B
2026. 05. 20.	3,981.73	-2.01%	4,081.64	3,902.72	₩33,743.4B
2026. 05. 19.	4,063.53	-2.64%	4,174.64	3,994.85	₩31,205.6B
2026. 05. 18.	4,173.85	-1.91%	4,240.44	4,024.48	₩35,945.9B
2026. 05. 15.	4,255.07	-3.65%	4,480.55	4,187.9	₩47,202.9B
2026. 05. 14.	4,416.07	+2.54%	4,416.07	4,307.59	₩40,927B
2026. 05. 13.	4,306.79	+0.49%	4,307.67	4,182.74	₩40,975.8B
2026. 05. 12.	4,285.69	-2.08%	4,432.63	4,174.2	₩54,109.1B
2026. 05. 11.	4,376.67	+0.41%	4,419.33	4,351.42	₩41,615.2B
2026. 05. 08.	4,358.89	-0.59%	4,371.37	4,316.52	₩30,874.9B
2026. 05. 07.	4,384.87	+0.54%	4,407	4,304.35	₩39,912.2B
2026. 05. 06.	4,361.14	+1.27%	4,381.52	4,321.7	₩44,973.2B
2026. 05. 04.	4,306.57	+2.48%	4,307.23	4,258.06	₩30,697.5B
2026. 04. 30.	4,202.19	-1.25%	4,268.98	4,194.49	₩23,759.1B
2026. 04. 29.	4,255.32	+0.9%	4,257.45	4,207.17	₩20,814.1B
2026. 04. 28.	4,217.53	+0.99%	4,241.44	4,192.65	₩23,583.8B
2026. 04. 27.	4,176.05	+0.91%	4,187.03	4,136.1	₩23,814.6B
2026. 04. 24.	4,138.54	+1.04%	4,146.32	4,107.22	₩20,067.7B
2026. 04. 23.	4,095.87	+0.01%	4,152.37	4,017.39	₩29,242.1B

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