코스피 대형주 — 주가지수 시세

Daily history · account defaults applied

최근 종가

₩8,987

기간 수익률

+2,079 (+30.10%)

거래량

160.7M

2026-05-28시 ₩8,951 고 ₩9,067 저 ₩8,600 종 ₩8,987MA5 ₩8,776MA20 ₩8,132

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.	8,987.32	-0.42%	9,066.8	8,599.88	₩45,393.9B
2026. 05. 27.	9,025.32	+2.74%	9,292.65	8,993.6	₩48,412.2B
2026. 05. 26.	8,784.73	+2.76%	8,877.92	8,729.6	₩33,513.2B
2026. 05. 22.	8,549.05	+0.2%	8,603.77	8,474.44	₩25,637.5B
2026. 05. 21.	8,531.73	+8.8%	8,537.84	8,153.86	₩36,388.8B
2026. 05. 20.	7,841.43	-0.65%	7,956.02	7,664.64	₩34,609.8B
2026. 05. 19.	7,892.89	-3.34%	8,083.74	7,748.48	₩32,097.5B
2026. 05. 18.	8,166.01	+0.51%	8,309.94	7,748.26	₩37,214.6B
2026. 05. 15.	8,124.95	-6.32%	8,756.9	7,990.84	₩48,939.1B
2026. 05. 14.	8,673.29	+1.67%	8,695.17	8,520.15	₩42,655.3B
2026. 05. 13.	8,531.09	+2.93%	8,544.67	8,014.41	₩42,344.6B
2026. 05. 12.	8,288.52	-2.3%	8,690.58	8,046.51	₩55,995.7B
2026. 05. 11.	8,483.56	+4.87%	8,576.22	8,352.38	₩43,450.7B
2026. 05. 08.	8,089.45	+0.1%	8,105.58	7,883.48	₩33,368B
2026. 05. 07.	8,081.09	+1.61%	8,128.48	7,812.21	₩41,069.7B
2026. 05. 06.	7,952.81	+7.22%	8,002.8	7,602.88	₩47,551.4B
2026. 05. 04.	7,417.57	+5.62%	7,418	7,185.59	₩32,454.7B
2026. 04. 30.	7,022.94	-1.39%	7,197.57	7,021.78	₩26,367.9B
2026. 04. 29.	7,121.82	+0.69%	7,138.71	7,022.27	₩22,316.1B
2026. 04. 28.	7,072.85	+0.38%	7,155.61	7,050.81	₩25,108.8B
2026. 04. 27.	7,046.19	+2.27%	7,096.83	6,950.26	₩24,357.6B
2026. 04. 24.	6,890.08	-0.26%	6,951.12	6,811.29	₩21,363.2B
2026. 04. 23.	6,908.11	+0.97%	7,005.18	6,722.53	₩30,732.7B

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