코스피 200 동일가중지수 — 파생상품지수 시세

Daily history · account defaults applied

최근 종가

₩4,132

기간 수익률

-38 (-0.90%)

거래량

235.1M

2026-05-28시 ₩4,186 고 ₩4,189 저 ₩3,994 종 ₩4,132MA5 ₩4,192MA20 ₩4,246

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.	4,132.46	-1.22%	4,189.11	3,993.97	₩47,404.1B
2026. 05. 27.	4,183.42	-1.91%	4,299.31	4,160.14	₩51,209.8B
2026. 05. 26.	4,264.76	+0.67%	4,344.17	4,252.3	₩35,947.6B
2026. 05. 22.	4,236.55	+2.29%	4,243.36	4,181.01	₩27,518.9B
2026. 05. 21.	4,141.61	+5.52%	4,142.28	4,025.33	₩38,445.8B
2026. 05. 20.	3,924.97	-2.6%	4,041.32	3,867.82	₩36,425.5B
2026. 05. 19.	4,029.86	-2.48%	4,136.18	3,957.92	₩34,101.8B
2026. 05. 18.	4,132.48	-2.15%	4,206.89	3,990.68	₩39,450.4B
2026. 05. 15.	4,223.44	-3.64%	4,403.5	4,157.73	₩52,547B
2026. 05. 14.	4,383.02	+3.28%	4,383.02	4,263.46	₩45,677.1B
2026. 05. 13.	4,243.78	-0.07%	4,266.02	4,163.51	₩44,647.8B
2026. 05. 12.	4,246.75	-2.36%	4,382.89	4,136.04	₩59,253.1B
2026. 05. 11.	4,349.61	-0.41%	4,397.43	4,332.48	₩46,531.3B
2026. 05. 08.	4,367.63	-0.17%	4,372.73	4,324.88	₩35,990.7B
2026. 05. 07.	4,374.95	+0.3%	4,398.59	4,315.18	₩44,563.6B
2026. 05. 06.	4,361.71	-0.07%	4,387.42	4,335.31	₩51,594.1B
2026. 05. 04.	4,364.67	+1.56%	4,372.53	4,340.98	₩36,528.8B
2026. 04. 30.	4,297.76	-1.27%	4,355.7	4,287.25	₩29,284.5B
2026. 04. 29.	4,353.2	+1%	4,354.67	4,291.31	₩25,079.4B
2026. 04. 28.	4,310.17	+0.94%	4,340.78	4,283.57	₩30,621.2B
2026. 04. 27.	4,270.18	+0.8%	4,282.36	4,235.8	₩27,510B
2026. 04. 24.	4,236.22	+1.58%	4,242.29	4,184.78	₩24,573.9B
2026. 04. 23.	4,170.2	+0.02%	4,230.4	4,093.63	₩34,212.9B

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