KRX 100 동일가중지수 — 파생상품지수 시세

Daily history · account defaults applied

최근 종가

₩4,239

기간 수익률

+229 (+5.71%)

거래량

152.2M

2026-05-28시 ₩4,280 고 ₩4,286 저 ₩4,088 종 ₩4,239MA5 ₩4,254MA20 ₩4,200

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.	4,238.71	-1.02%	4,286.19	4,087.73	₩44,378.1B
2026. 05. 27.	4,282.26	-0.88%	4,368.02	4,257.09	₩47,793.3B
2026. 05. 26.	4,320.44	+1.17%	4,376.16	4,303	₩33,073.8B
2026. 05. 22.	4,270.51	+2.75%	4,280.52	4,214.81	₩26,208.9B
2026. 05. 21.	4,156.39	+6.66%	4,157.39	4,014.72	₩36,111.1B
2026. 05. 20.	3,896.68	-1.96%	3,991.78	3,820.6	₩34,241.1B
2026. 05. 19.	3,974.7	-2.78%	4,088.52	3,907.62	₩31,268.5B
2026. 05. 18.	4,088.46	-2.08%	4,156.54	3,941.74	₩36,747.5B
2026. 05. 15.	4,175.39	-4.03%	4,401.37	4,106.75	₩47,931.9B
2026. 05. 14.	4,350.56	+2.45%	4,350.56	4,258.57	₩42,779.6B
2026. 05. 13.	4,246.69	+0.51%	4,248.01	4,124.18	₩42,628.9B
2026. 05. 12.	4,225.35	-1.91%	4,361.51	4,114.33	₩55,676.9B
2026. 05. 11.	4,307.78	+0.22%	4,347.01	4,281.79	₩43,361.5B
2026. 05. 08.	4,298.39	-0.08%	4,305.96	4,250.59	₩32,823.4B
2026. 05. 07.	4,302.01	+0.49%	4,326.66	4,227.19	₩40,563.5B
2026. 05. 06.	4,281.1	+1.55%	4,299.59	4,238.76	₩45,910.9B
2026. 05. 04.	4,215.61	+2.98%	4,215.61	4,166.18	₩31,273.5B
2026. 04. 30.	4,093.79	-1.29%	4,166.34	4,088.19	₩24,209.9B
2026. 04. 29.	4,147.29	+0.4%	4,156.55	4,110.88	₩20,990B
2026. 04. 28.	4,130.78	+0.78%	4,157.42	4,116.02	₩24,272.5B
2026. 04. 27.	4,098.98	+1.17%	4,111.1	4,060.07	₩24,253.7B
2026. 04. 24.	4,051.56	+1.04%	4,058.42	4,010.89	₩20,392.5B
2026. 04. 23.	4,009.76	+0.02%	4,066.41	3,935.94	₩29,762.1B

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