코스피 50 동일가중지수 — 파생상품지수 시세

Daily history · account defaults applied

최근 종가

₩4,074

기간 수익률

+420 (+11.49%)

거래량

92.2M

2026-05-28시 ₩4,081 고 ₩4,091 저 ₩3,925 종 ₩4,074MA5 ₩4,037MA20 ₩3,899

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.	4,074.3	-0.25%	4,090.96	3,924.88	₩39,547.8B
2026. 05. 27.	4,084.49	+0.17%	4,175.51	4,072.22	₩42,682.1B
2026. 05. 26.	4,077.56	+1.49%	4,112.89	4,059.19	₩28,698.7B
2026. 05. 22.	4,017.68	+2.23%	4,029.41	3,964.14	₩21,743B
2026. 05. 21.	3,930.23	+7.94%	3,930.23	3,763.87	₩31,855.6B
2026. 05. 20.	3,641.12	-1.29%	3,715.04	3,557.28	₩30,707.2B
2026. 05. 19.	3,688.74	-3.4%	3,804.4	3,625.65	₩27,042.1B
2026. 05. 18.	3,818.5	-1.8%	3,874.51	3,680.55	₩32,150.6B
2026. 05. 15.	3,888.35	-3.63%	4,116.12	3,826.32	₩41,136.4B
2026. 05. 14.	4,034.78	+1.48%	4,034.78	3,962.84	₩36,247.3B
2026. 05. 13.	3,975.94	+1.33%	3,976.56	3,827.55	₩37,097.3B
2026. 05. 12.	3,923.62	-1.55%	4,064.06	3,826.33	₩48,861.6B
2026. 05. 11.	3,985.56	+1.15%	4,008.81	3,938.69	₩37,288.3B
2026. 05. 08.	3,940.38	+0.15%	3,953.78	3,870.71	₩26,539.5B
2026. 05. 07.	3,934.29	+0.81%	3,949.54	3,845.63	₩33,147.7B
2026. 05. 06.	3,902.65	+1.76%	3,934.89	3,869.5	₩37,721B
2026. 05. 04.	3,835.18	+3.07%	3,835.92	3,786.02	₩25,830.6B
2026. 04. 30.	3,721.08	-1.1%	3,781.79	3,715.87	₩19,613.4B
2026. 04. 29.	3,762.34	+0.42%	3,766.61	3,728.6	₩16,702B
2026. 04. 28.	3,746.69	+1.51%	3,764.95	3,711.72	₩18,592.5B
2026. 04. 27.	3,691.13	+0.73%	3,707.32	3,658.49	₩19,827.2B
2026. 04. 24.	3,664.5	+0.28%	3,678.61	3,646	₩15,972.9B
2026. 04. 23.	3,654.42	+0.04%	3,696.13	3,585.12	₩24,574.3B

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