Daily history · account defaults applied

최근 종가

₩1,246

기간 수익률

+305 (+32.41%)

거래량

235.1M

2026-05-28시 ₩1,239 고 ₩1,258 저 ₩1,191 종 ₩1,246MA5 ₩1,213MA20 ₩1,119

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.	1,246.48	-0.32%	1,257.76	1,190.85	₩47,404.1B
2026. 05. 27.	1,250.49	+3.07%	1,289.49	1,239.43	₩51,209.8B
2026. 05. 26.	1,213.22	+2.86%	1,227.43	1,204.86	₩35,947.6B
2026. 05. 22.	1,179.45	+0.28%	1,186.53	1,168.08	₩27,518.9B
2026. 05. 21.	1,176.21	+8.89%	1,177.65	1,122.45	₩38,445.8B
2026. 05. 20.	1,080.2	-0.68%	1,095.95	1,055.11	₩36,425.5B
2026. 05. 19.	1,087.57	-3.44%	1,114.94	1,068.27	₩34,101.8B
2026. 05. 18.	1,126.27	+0.51%	1,146.61	1,068.1	₩39,450.4B
2026. 05. 15.	1,120.55	-6.32%	1,207.05	1,102.09	₩52,547B
2026. 05. 14.	1,196.13	+1.69%	1,199.03	1,175.05	₩45,677.1B
2026. 05. 13.	1,176.23	+3.22%	1,178.48	1,103.56	₩44,647.8B
2026. 05. 12.	1,139.58	-2.32%	1,195.82	1,107.14	₩59,253.1B
2026. 05. 11.	1,166.61	+5.14%	1,180.96	1,148.45	₩46,531.3B
2026. 05. 08.	1,109.53	+0.22%	1,111.69	1,080.26	₩35,990.7B
2026. 05. 07.	1,107.13	+1.77%	1,112.6	1,069.68	₩44,563.6B
2026. 05. 06.	1,087.9	+7.09%	1,094.97	1,044.12	₩51,594.1B
2026. 05. 04.	1,015.88	+5.83%	1,016.1	981.95	₩36,528.8B
2026. 04. 30.	959.96	-1.36%	983.66	959.73	₩29,284.5B
2026. 04. 29.	973.16	+0.67%	975.71	959.76	₩25,079.4B
2026. 04. 28.	966.64	+0.49%	978.35	962.96	₩30,621.2B
2026. 04. 27.	961.92	+2.42%	969.17	947.99	₩27,510B
2026. 04. 24.	939.16	-0.23%	947.59	927.9	₩24,573.9B
2026. 04. 23.	941.36	+0.99%	955.05	915.69	₩34,212.9B

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