코스피 200 가치저변동성 — 파생상품지수 시세

Daily history · account defaults applied

최근 종가

₩15,291

기간 수익률

+2,132 (+16.20%)

거래량

206.6M

2026-05-28시 ₩15,506 고 ₩15,551 저 ₩14,749 종 ₩15,291MA5 ₩15,330MA20 ₩14,556

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.	15,291.04	-1.36%	15,551.03	14,749.43	₩30,128.3B
2026. 05. 27.	15,501.11	+0.28%	16,002.94	15,487.24	₩30,217.2B
2026. 05. 26.	15,458.58	+1.63%	15,639.08	15,406.82	₩22,720.8B
2026. 05. 22.	15,210.09	+0.13%	15,306.92	15,100.37	₩18,958.4B
2026. 05. 21.	15,189.86	+7.99%	15,190.34	14,621.47	₩25,725.9B
2026. 05. 20.	14,066.13	-1.04%	14,315.07	13,703.47	₩23,890.1B
2026. 05. 19.	14,214.23	-2.65%	14,457.09	13,878.19	₩22,632B
2026. 05. 18.	14,601.02	-0.17%	14,797.17	13,957.27	₩23,784.3B
2026. 05. 15.	14,625.26	-5.26%	15,661.4	14,379.87	₩33,503B
2026. 05. 14.	15,437.58	+3.06%	15,437.58	15,029.82	₩30,154.9B
2026. 05. 13.	14,979.42	+1.94%	14,989.48	14,243.66	₩27,638.9B
2026. 05. 12.	14,694.44	-1.94%	15,246.29	14,198.39	₩36,030.6B
2026. 05. 11.	14,985.4	+2.87%	15,083.13	14,787.95	₩27,920.7B
2026. 05. 08.	14,567.08	+0.21%	14,610.35	14,240.45	₩24,479.3B
2026. 05. 07.	14,536.22	+1.72%	14,642.4	14,154.67	₩29,342B
2026. 05. 06.	14,290.48	+5.32%	14,417.66	13,630.66	₩32,991.9B
2026. 05. 04.	13,568.09	+2.97%	13,568.09	13,340.02	₩23,530.8B
2026. 04. 30.	13,176.82	-1.85%	13,506.64	13,170.71	₩19,883.7B
2026. 04. 29.	13,424.85	+0.96%	13,448.59	13,181.65	₩17,507B
2026. 04. 28.	13,296.69	+0.92%	13,421.38	13,209.13	₩23,252.7B
2026. 04. 27.	13,175.42	+0.89%	13,236.77	13,049.83	₩17,156.3B
2026. 04. 24.	13,058.83	-0.76%	13,198.22	12,954.03	₩17,618.5B
2026. 04. 23.	13,158.71	+1.05%	13,304.9	12,844.61	₩23,874.6B

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