Daily history · account defaults applied

최근 종가

₩1,292

기간 수익률

+317 (+32.49%)

거래량

235.1M

2026-05-28시 ₩1,287 고 ₩1,305 저 ₩1,235 종 ₩1,292MA5 ₩1,260MA20 ₩1,161

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.	1,291.98	-0.48%	1,305.07	1,234.76	₩47,404.1B
2026. 05. 27.	1,298.27	+3.04%	1,339.96	1,291.59	₩51,209.8B
2026. 05. 26.	1,259.96	+2.81%	1,274.38	1,251.62	₩35,947.6B
2026. 05. 22.	1,225.48	+0.07%	1,234.71	1,214.44	₩27,518.9B
2026. 05. 21.	1,224.66	+8.86%	1,226.03	1,170.21	₩38,445.8B
2026. 05. 20.	1,125	-0.61%	1,141.72	1,098.37	₩36,425.5B
2026. 05. 19.	1,131.9	-3.32%	1,158.61	1,110.31	₩34,101.8B
2026. 05. 18.	1,170.77	+0.77%	1,192.71	1,109.17	₩39,450.4B
2026. 05. 15.	1,161.87	-6.5%	1,253.06	1,142.71	₩52,547B
2026. 05. 14.	1,242.6	+1.88%	1,246.03	1,219.93	₩45,677.1B
2026. 05. 13.	1,219.62	+3.11%	1,221.94	1,142.61	₩44,647.8B
2026. 05. 12.	1,182.88	-2.31%	1,240.83	1,147.72	₩59,253.1B
2026. 05. 11.	1,210.89	+5.24%	1,225.46	1,191.7	₩46,531.3B
2026. 05. 08.	1,150.65	+0.11%	1,153.22	1,120.25	₩35,990.7B
2026. 05. 07.	1,149.34	+1.79%	1,156.04	1,109.87	₩44,563.6B
2026. 05. 06.	1,129.11	+7.62%	1,136.71	1,076.24	₩51,594.1B
2026. 05. 04.	1,049.19	+5.8%	1,049.39	1,014.39	₩36,528.8B
2026. 04. 30.	991.69	-1.44%	1,017.5	991.47	₩29,284.5B
2026. 04. 29.	1,006.13	+0.76%	1,009.15	991.01	₩25,079.4B
2026. 04. 28.	998.58	+0.37%	1,011.11	994.9	₩30,621.2B
2026. 04. 27.	994.88	+2.41%	1,002.31	979.57	₩27,510B
2026. 04. 24.	971.43	-0.38%	981.27	959.67	₩24,573.9B
2026. 04. 23.	975.18	+1.15%	989.43	947.81	₩34,212.9B

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