Daily history · account defaults applied

최근 종가

₩1,294

기간 수익률

+317 (+32.49%)

거래량

235.1M

2026-05-28시 ₩1,288 고 ₩1,307 저 ₩1,236 종 ₩1,294MA5 ₩1,262MA20 ₩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.	1,293.56	-0.48%	1,306.67	1,236.28	₩47,404.1B
2026. 05. 27.	1,299.86	+3.04%	1,341.61	1,293.17	₩51,209.8B
2026. 05. 26.	1,261.5	+2.81%	1,275.95	1,253.15	₩35,947.6B
2026. 05. 22.	1,226.98	+0.07%	1,236.22	1,215.93	₩27,518.9B
2026. 05. 21.	1,226.16	+8.86%	1,227.54	1,171.64	₩38,445.8B
2026. 05. 20.	1,126.38	-0.61%	1,143.12	1,099.72	₩36,425.5B
2026. 05. 19.	1,133.29	-3.32%	1,160.03	1,111.67	₩34,101.8B
2026. 05. 18.	1,172.21	+0.77%	1,194.17	1,110.53	₩39,450.4B
2026. 05. 15.	1,163.29	-6.5%	1,254.6	1,144.11	₩52,547B
2026. 05. 14.	1,244.13	+1.88%	1,247.56	1,221.43	₩45,677.1B
2026. 05. 13.	1,221.12	+3.11%	1,223.43	1,144.01	₩44,647.8B
2026. 05. 12.	1,184.33	-2.31%	1,242.35	1,149.12	₩59,253.1B
2026. 05. 11.	1,212.37	+5.23%	1,226.96	1,193.16	₩46,531.3B
2026. 05. 08.	1,152.06	+0.11%	1,154.63	1,121.62	₩35,990.7B
2026. 05. 07.	1,150.75	+1.79%	1,157.46	1,111.23	₩44,563.6B
2026. 05. 06.	1,130.5	+7.62%	1,138.1	1,077.56	₩51,594.1B
2026. 05. 04.	1,050.47	+5.8%	1,050.68	1,015.64	₩36,528.8B
2026. 04. 30.	992.91	-1.43%	1,018.74	992.68	₩29,284.5B
2026. 04. 29.	1,007.36	+0.76%	1,010.39	992.23	₩25,079.4B
2026. 04. 28.	999.8	+0.37%	1,012.35	996.12	₩30,621.2B
2026. 04. 27.	996.1	+2.41%	1,003.54	980.77	₩27,510B
2026. 04. 24.	972.62	-0.38%	982.48	960.85	₩24,573.9B
2026. 04. 23.	976.37	+1.15%	990.65	948.97	₩34,212.9B

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