제조 — 주가지수 시세

Daily history · account defaults applied

최근 종가

₩3,754

기간 수익률

-149 (-3.81%)

거래량

646.6M

2026-05-28시 ₩3,867 고 ₩3,868 저 ₩3,620 종 ₩3,754MA5 ₩3,890MA20 ₩3,950

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.	3,753.84	-2.9%	3,868.23	3,619.54	₩9,403.1B
2026. 05. 27.	3,865.94	-4.21%	4,049.65	3,852.13	₩11,380.5B
2026. 05. 26.	4,035.71	+1.07%	4,141.93	4,027	₩12,215B
2026. 05. 22.	3,992.83	+5.02%	4,008.94	3,841.96	₩11,309.1B
2026. 05. 21.	3,802.14	+5.65%	3,820.33	3,704.58	₩10,285.3B
2026. 05. 20.	3,598.9	-2.21%	3,673.04	3,529	₩10,758.9B
2026. 05. 19.	3,680.22	-2.69%	3,816.25	3,613	₩9,722.3B
2026. 05. 18.	3,781.92	-1.23%	3,813.09	3,631.52	₩10,478.8B
2026. 05. 15.	3,829.05	-5.57%	4,070.31	3,761.18	₩14,696.2B
2026. 05. 14.	4,054.82	+0.77%	4,063.41	3,950.73	₩10,196.1B
2026. 05. 13.	4,023.76	+0.27%	4,029.99	3,920.75	₩10,943B
2026. 05. 12.	4,013.01	-2.9%	4,201.41	3,887.82	₩17,050.7B
2026. 05. 11.	4,133.05	+0.77%	4,145.35	4,065.87	₩15,470.8B
2026. 05. 08.	4,101.36	+1.23%	4,116.57	4,043.92	₩13,308.4B
2026. 05. 07.	4,051.59	-0.69%	4,117.44	4,031.4	₩13,344.2B
2026. 05. 06.	4,079.79	-0.04%	4,114.51	4,026.68	₩13,811.6B
2026. 05. 04.	4,081.24	+2.2%	4,105.96	4,058.63	₩12,673.2B
2026. 04. 30.	3,993.49	-2.09%	4,104.53	3,982.44	₩11,242.7B
2026. 04. 29.	4,078.54	+0.56%	4,078.54	4,028.44	₩12,378.6B
2026. 04. 28.	4,055.83	-1.09%	4,108.4	4,026.13	₩10,155.3B
2026. 04. 27.	4,100.33	+2.09%	4,111.99	4,030.58	₩14,151.9B
2026. 04. 24.	4,016.38	+2.92%	4,016.38	3,899.07	₩13,534.1B
2026. 04. 23.	3,902.56	-0.71%	3,961.27	3,823.78	₩10,941B

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