코스피 100 — 주가지수 시세

Daily history · account defaults applied

최근 종가

₩10,094

기간 수익률

+2,595 (+34.60%)

거래량

148.5M

2026-05-28시 ₩10,041 고 ₩10,192 저 ₩9,647 종 ₩10,094MA5 ₩9,824MA20 ₩9,006

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.	10,093.77	-0.41%	10,191.87	9,646.82	₩43,854.9B
2026. 05. 27.	10,135.7	+3.26%	10,475.05	10,076.21	₩46,847.8B
2026. 05. 26.	9,815.47	+2.91%	9,921.95	9,744.7	₩32,681.2B
2026. 05. 22.	9,537.87	-0.01%	9,608.52	9,449.74	₩24,732.8B
2026. 05. 21.	9,538.42	+9.01%	9,548.87	9,105.15	₩35,290.6B
2026. 05. 20.	8,750.02	-0.5%	8,871.26	8,543.59	₩33,743.4B
2026. 05. 19.	8,793.73	-3.34%	9,002.31	8,627.73	₩31,205.6B
2026. 05. 18.	9,097.86	+0.88%	9,276.56	8,616.7	₩35,945.9B
2026. 05. 15.	9,018.37	-6.59%	9,740.32	8,871.03	₩47,202.9B
2026. 05. 14.	9,654.17	+1.82%	9,688.22	9,478.01	₩40,927B
2026. 05. 13.	9,482.07	+3.27%	9,500.22	8,862.27	₩40,975.8B
2026. 05. 12.	9,181.39	-2.28%	9,636.35	8,913.6	₩54,109.1B
2026. 05. 11.	9,395.53	+5.54%	9,513.6	9,240.82	₩41,615.2B
2026. 05. 08.	8,902.7	+0.08%	8,923.07	8,662.39	₩30,874.9B
2026. 05. 07.	8,895.86	+1.91%	8,946.01	8,582.52	₩39,912.2B
2026. 05. 06.	8,728.76	+8.04%	8,787.98	8,297.66	₩44,973.2B
2026. 05. 04.	8,079.17	+6.05%	8,080.56	7,799.71	₩30,697.5B
2026. 04. 30.	7,618.6	-1.45%	7,824.08	7,617.73	₩23,759.1B
2026. 04. 29.	7,730.8	+0.76%	7,757.24	7,616.13	₩20,814.1B
2026. 04. 28.	7,672.69	+0.37%	7,767.04	7,644.45	₩23,583.8B
2026. 04. 27.	7,644.23	+2.49%	7,704.18	7,522.32	₩23,814.6B
2026. 04. 24.	7,458.74	-0.54%	7,541.93	7,369.59	₩20,067.7B
2026. 04. 23.	7,499.21	+1.21%	7,612.18	7,285.89	₩29,242.1B

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