KRX 최소변동성지수 — 파생상품지수 시세

Daily history · account defaults applied

최근 종가

₩14,975

기간 수익률

+1,843 (+14.04%)

거래량

209.8M

2026-05-28시 ₩14,958 고 ₩15,029 저 ₩14,434 종 ₩14,975MA5 ₩14,848MA20 ₩14,197

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.	14,974.91	-0.2%	15,029.09	14,434.27	₩34,880.9B
2026. 05. 27.	15,004.89	-0.1%	15,499.69	14,993.03	₩39,179.9B
2026. 05. 26.	15,019.96	+1.72%	15,191.21	14,950.13	₩26,963.5B
2026. 05. 22.	14,766.14	+2%	14,797.25	14,554.27	₩19,581B
2026. 05. 21.	14,475.99	+6%	14,475.99	14,017.48	₩26,720.2B
2026. 05. 20.	13,657.18	-1.57%	13,907.58	13,405.07	₩26,664.6B
2026. 05. 19.	13,875.63	-1.74%	14,100.04	13,598.82	₩22,893.3B
2026. 05. 18.	14,121.5	-0.14%	14,250.47	13,521.04	₩27,982B
2026. 05. 15.	14,141.41	-4.45%	14,941.09	13,944.77	₩34,150.6B
2026. 05. 14.	14,800.03	+3.2%	14,800.03	14,376.54	₩30,539.2B
2026. 05. 13.	14,341.69	+1.48%	14,353.07	13,838.91	₩30,264.9B
2026. 05. 12.	14,132.97	-1.98%	14,636.33	13,761.57	₩38,337.1B
2026. 05. 11.	14,417.77	+2.3%	14,525.87	14,318.37	₩30,958B
2026. 05. 08.	14,093.02	-0.04%	14,096.77	13,873.98	₩18,988.9B
2026. 05. 07.	14,098.21	+0.81%	14,112.17	13,825.69	₩27,051B
2026. 05. 06.	13,985.43	+1.88%	14,035.65	13,819.72	₩31,933.6B
2026. 05. 04.	13,727.66	+2.45%	13,727.66	13,580.48	₩21,781.5B
2026. 04. 30.	13,399.71	-1.02%	13,636.07	13,387.94	₩15,839.5B
2026. 04. 29.	13,538.45	+1.24%	13,561.06	13,343.5	₩14,977.5B
2026. 04. 28.	13,371.97	+0.67%	13,430.34	13,310.76	₩13,991.1B
2026. 04. 27.	13,283.15	+0.62%	13,314.51	13,144.22	₩17,625.3B
2026. 04. 24.	13,201.12	+0.53%	13,217.22	13,071.28	₩15,336.2B
2026. 04. 23.	13,131.53	+0.4%	13,276.12	12,842.49	₩21,337.9B

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