코스피 — 주가지수 시세

Daily history · account defaults applied

최근 종가

₩8,185

기간 수익률

+1,709 (+26.40%)

거래량

669.0M

2026-05-28시 ₩8,166 고 ₩8,254 저 ₩7,841 종 ₩8,185MA5 ₩8,025MA20 ₩7,507

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.	8,185.29	-0.53%	8,253.6	7,841.01	₩53,241.8B
2026. 05. 27.	8,228.7	+2.25%	8,457.09	8,220.04	₩56,832.1B
2026. 05. 26.	8,047.51	+2.55%	8,131.15	8,008.19	₩40,802.7B
2026. 05. 22.	7,847.71	+0.41%	7,886.64	7,780.13	₩31,229.4B
2026. 05. 21.	7,815.59	+8.42%	7,819.23	7,486.37	₩43,187.1B
2026. 05. 20.	7,208.95	-0.86%	7,324.52	7,053.84	₩40,401B
2026. 05. 19.	7,271.66	-3.25%	7,446.57	7,141.91	₩37,961B
2026. 05. 18.	7,516.04	+0.31%	7,636.2	7,142.71	₩44,609.2B
2026. 05. 15.	7,493.18	-6.12%	8,046.78	7,371.68	₩59,548.5B
2026. 05. 14.	7,981.41	+1.75%	7,991.04	7,842.72	₩51,696.9B
2026. 05. 13.	7,844.01	+2.63%	7,855.47	7,402.36	₩50,464B
2026. 05. 12.	7,643.15	-2.29%	7,999.67	7,421.71	₩67,114.6B
2026. 05. 11.	7,822.24	+4.32%	7,899.32	7,713.49	₩51,843.4B
2026. 05. 08.	7,498	+0.11%	7,511.01	7,318.96	₩40,792.7B
2026. 05. 07.	7,490.05	+1.43%	7,531.88	7,257.89	₩51,112.5B
2026. 05. 06.	7,384.56	+6.45%	7,426.6	7,093.01	₩60,000.4B
2026. 05. 04.	6,936.99	+5.12%	6,937	6,741.63	₩42,696B
2026. 04. 30.	6,598.87	-1.38%	6,750.27	6,597.83	₩35,808.6B
2026. 04. 29.	6,690.9	+0.75%	6,702.38	6,596.03	₩31,453.3B
2026. 04. 28.	6,641.02	+0.39%	6,712.73	6,621.73	₩37,622.7B
2026. 04. 27.	6,615.03	+2.15%	6,657.22	6,529.19	₩33,410.3B
2026. 04. 24.	6,475.63	+0%	6,516.54	6,403.74	₩30,202.9B
2026. 04. 23.	6,475.81	+0.9%	6,557.76	6,309.1	₩40,604.2B

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