코스피 200 고배당지수 — 파생상품지수 시세

Daily history · account defaults applied

최근 종가

₩5,756

기간 수익률

-142 (-2.41%)

거래량

37.1M

2026-05-28시 ₩5,858 고 ₩5,864 저 ₩5,617 종 ₩5,756MA5 ₩5,905MA20 ₩5,962

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.	5,756.48	-1.27%	5,863.62	5,616.99	₩4,781B
2026. 05. 27.	5,830.47	-2.39%	5,964.83	5,790.04	₩4,279.9B
2026. 05. 26.	5,973.51	-0.67%	6,147.23	5,951.52	₩3,344.9B
2026. 05. 22.	6,013.53	+1.02%	6,033.69	5,950.29	₩3,303.2B
2026. 05. 21.	5,952.64	+4.65%	5,952.64	5,791.98	₩4,315.5B
2026. 05. 20.	5,688.19	-2.44%	5,859.95	5,638.54	₩3,975.5B
2026. 05. 19.	5,830.72	-1.92%	5,944.31	5,712.31	₩4,272.2B
2026. 05. 18.	5,944.67	-3.28%	6,123.65	5,826.3	₩4,103.9B
2026. 05. 15.	6,146.42	-1.69%	6,341.21	6,062.9	₩7,354.7B
2026. 05. 14.	6,251.97	+3.98%	6,251.97	5,999.26	₩5,423.5B
2026. 05. 13.	6,012.7	+0.68%	6,045.13	5,923.68	₩6,557.9B
2026. 05. 12.	5,972.23	-1.02%	6,123.89	5,829.46	₩7,637.8B
2026. 05. 11.	6,034.07	-0.25%	6,102.96	6,007.68	₩5,095.6B
2026. 05. 08.	6,049.39	+0.5%	6,088.1	5,975.63	₩6,935.2B
2026. 05. 07.	6,019.58	+1.85%	6,024.14	5,933.87	₩5,060.8B
2026. 05. 06.	5,910.32	-1.44%	6,007.33	5,910.32	₩4,302.7B
2026. 05. 04.	5,996.55	+1.32%	6,027.1	5,945.59	₩3,360.9B
2026. 04. 30.	5,918.7	-0.93%	5,981.41	5,908.03	₩2,817.6B
2026. 04. 29.	5,974.22	+0.22%	5,995.93	5,921.69	₩2,424.8B
2026. 04. 28.	5,961.04	+0.84%	5,997.63	5,912.32	₩4,319B
2026. 04. 27.	5,911.32	-0.15%	5,979.06	5,890.74	₩2,583B
2026. 04. 24.	5,920.02	+0.36%	5,929.46	5,886.28	₩2,490.3B
2026. 04. 23.	5,898.91	+0.5%	5,974.69	5,814.09	₩2,830B

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