KRX-Akros 금융 & 지주 고배당 TR 지수 — 파생상품지수 시세

Daily history · account defaults applied

최근 종가

₩4,697

기간 수익률

-345 (-6.85%)

거래량

12.6M

2026-05-28시 ₩4,757 고 ₩4,757 저 ₩4,590 종 ₩4,697MA5 ₩4,822MA20 ₩4,964

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.	4,696.82	-1.4%	4,757.21	4,590.37	₩387.5B
2026. 05. 27.	4,763.31	-2.08%	4,885.3	4,737.16	₩340.6B
2026. 05. 26.	4,864.66	-1.57%	5,004.17	4,857.2	₩301.8B
2026. 05. 22.	4,942.46	+2.05%	4,953.04	4,871.86	₩322.2B
2026. 05. 21.	4,843.22	+2.39%	4,858.74	4,795.86	₩356.6B
2026. 05. 20.	4,729.99	-2.18%	4,874.53	4,704.58	₩462.8B
2026. 05. 19.	4,835.39	-0.6%	4,908.39	4,767.86	₩447.4B
2026. 05. 18.	4,864.54	-2.76%	4,984.7	4,784.59	₩731.8B
2026. 05. 15.	5,002.84	-0.93%	5,262.04	4,942.18	₩1,213.9B
2026. 05. 14.	5,050.01	+3.24%	5,050.01	4,866.49	₩858B
2026. 05. 13.	4,891.62	-1.68%	5,012.32	4,875.55	₩660.4B
2026. 05. 12.	4,975.02	-1.67%	5,113.67	4,879.87	₩975.3B
2026. 05. 11.	5,059.38	-1.43%	5,165.84	5,045.68	₩844.6B
2026. 05. 08.	5,133.02	-0.18%	5,159.32	5,075.64	₩821.9B
2026. 05. 07.	5,142.2	+0.63%	5,153.15	5,059.46	₩865.7B
2026. 05. 06.	5,109.89	+0.26%	5,161.77	5,097.7	₩1,209.8B
2026. 05. 04.	5,096.57	+0.15%	5,148.3	5,058.8	₩790.3B
2026. 04. 30.	5,088.81	-0.37%	5,132.14	5,078.35	₩753.2B
2026. 04. 29.	5,107.59	+0.51%	5,115.96	5,047.46	₩601.1B
2026. 04. 28.	5,081.62	+1.09%	5,107.02	5,044.51	₩626B
2026. 04. 27.	5,026.63	-0.5%	5,086.06	4,999.08	₩711.9B
2026. 04. 24.	5,051.65	+0.19%	5,078.35	5,032.13	₩508.1B
2026. 04. 23.	5,042.03	+0.91%	5,048.38	4,951.07	₩613B

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