코스피 200 기후변화지수 — 주가지수 시세

Daily history · account defaults applied

최근 종가

₩5,606

기간 수익률

+1,458 (+35.14%)

거래량

226.8M

2026-05-28시 ₩5,560 고 ₩5,660 저 ₩5,351 종 ₩5,606MA5 ₩5,444MA20 ₩4,989

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.	5,605.86	-0.15%	5,659.92	5,350.92	₩46,712.7B
2026. 05. 27.	5,614.11	+3.39%	5,808.69	5,576.99	₩50,389.6B
2026. 05. 26.	5,429.77	+2.73%	5,497.27	5,399.87	₩35,421B
2026. 05. 22.	5,285.24	+0.04%	5,327.72	5,237.62	₩26,874.2B
2026. 05. 21.	5,282.98	+8.92%	5,288.63	5,041.56	₩37,629.2B
2026. 05. 20.	4,850.4	-0.54%	4,918.53	4,730.65	₩35,876.5B
2026. 05. 19.	4,876.57	-3.3%	4,990.71	4,781	₩32,823.1B
2026. 05. 18.	5,043.05	+1.06%	5,140.66	4,768.31	₩38,606.2B
2026. 05. 15.	4,990.4	-6.65%	5,393.47	4,909.48	₩50,334.1B
2026. 05. 14.	5,345.81	+2.13%	5,362.71	5,236.42	₩44,324.3B
2026. 05. 13.	5,234.17	+3.09%	5,245.44	4,895.86	₩44,106.6B
2026. 05. 12.	5,077.16	-2.46%	5,332.03	4,927.93	₩58,209.1B
2026. 05. 11.	5,205.44	+5.45%	5,273.21	5,116.33	₩45,940.7B
2026. 05. 08.	4,936.49	+0.09%	4,948.29	4,804.07	₩35,222.9B
2026. 05. 07.	4,931.83	+1.8%	4,959.62	4,755.98	₩43,500.1B
2026. 05. 06.	4,844.85	+8.16%	4,878.45	4,600.3	₩50,710.3B
2026. 05. 04.	4,479.36	+6.15%	4,480.69	4,318.67	₩35,479.1B
2026. 04. 30.	4,219.9	-1.48%	4,335.58	4,218.63	₩28,123.4B
2026. 04. 29.	4,283.23	+0.78%	4,298.2	4,216.98	₩24,501.6B
2026. 04. 28.	4,250.14	+0.56%	4,302.36	4,236.03	₩30,102B
2026. 04. 27.	4,226.47	+2.4%	4,259.45	4,158.3	₩26,943.3B
2026. 04. 24.	4,127.23	-0.51%	4,177.68	4,073.71	₩23,899.2B
2026. 04. 23.	4,148.3	+1.07%	4,215.98	4,029.16	₩33,339.9B

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