코스피 200 — 주가지수 시세

Daily history · account defaults applied

최근 종가

₩1,293

기간 수익률

+317 (+32.49%)

거래량

235.1M

2026-05-28시 ₩1,287 고 ₩1,306 저 ₩1,235 종 ₩1,293MA5 ₩1,261MA20 ₩1,162

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.	1,292.57	-0.48%	1,305.67	1,235.32	₩47,404.1B
2026. 05. 27.	1,298.86	+3.04%	1,340.85	1,291.71	₩51,209.8B
2026. 05. 26.	1,260.53	+2.81%	1,274.96	1,252.13	₩35,947.6B
2026. 05. 22.	1,226.03	+0.07%	1,235.4	1,214.77	₩27,518.9B
2026. 05. 21.	1,225.22	+8.86%	1,226.59	1,170.63	₩38,445.8B
2026. 05. 20.	1,125.51	-0.61%	1,142.24	1,097.82	₩36,425.5B
2026. 05. 19.	1,132.42	-3.32%	1,159.13	1,110.81	₩34,101.8B
2026. 05. 18.	1,171.3	+0.77%	1,193.32	1,109.59	₩39,450.4B
2026. 05. 15.	1,162.39	-6.5%	1,253.67	1,143.19	₩52,547B
2026. 05. 14.	1,243.17	+1.88%	1,246.61	1,220.36	₩45,677.1B
2026. 05. 13.	1,220.17	+3.11%	1,222.53	1,143.13	₩44,647.8B
2026. 05. 12.	1,183.41	-2.31%	1,241.39	1,148.24	₩59,253.1B
2026. 05. 11.	1,211.44	+5.24%	1,226.18	1,192.24	₩46,531.3B
2026. 05. 08.	1,151.17	+0.11%	1,153.8	1,120.24	₩35,990.7B
2026. 05. 07.	1,149.86	+1.79%	1,156.72	1,110.37	₩44,563.6B
2026. 05. 06.	1,129.63	+7.62%	1,137.23	1,076.73	₩51,594.1B
2026. 05. 04.	1,049.66	+5.8%	1,049.87	1,014.85	₩36,528.8B
2026. 04. 30.	992.15	-1.43%	1,017.96	991.91	₩29,284.5B
2026. 04. 29.	1,006.59	+0.76%	1,009.87	991.46	₩25,079.4B
2026. 04. 28.	999.03	+0.37%	1,011.6	995.35	₩30,621.2B
2026. 04. 27.	995.33	+2.41%	1,002.78	980.02	₩27,510B
2026. 04. 24.	971.87	-0.38%	981.72	960.09	₩24,573.9B
2026. 04. 23.	975.62	+1.15%	989.88	948.19	₩34,212.9B

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