코스피 200 ESG 지수 — 주가지수 시세

Daily history · account defaults applied

최근 종가

₩1,667

기간 수익률

+467 (+38.87%)

거래량

163.7M

2026-05-28시 ₩1,653 고 ₩1,683 저 ₩1,590 종 ₩1,667MA5 ₩1,615MA20 ₩1,467

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.	1,666.92	-0.21%	1,683.4	1,590.32	₩41,947.4B
2026. 05. 27.	1,670.39	+3.69%	1,728.36	1,652.25	₩44,879.1B
2026. 05. 26.	1,610.93	+3.09%	1,629.91	1,598.15	₩31,118B
2026. 05. 22.	1,562.67	-0.06%	1,574.48	1,547.26	₩23,248.6B
2026. 05. 21.	1,563.67	+9.28%	1,565.92	1,488.86	₩33,740.5B
2026. 05. 20.	1,430.92	-0.36%	1,450.94	1,395.99	₩31,844.7B
2026. 05. 19.	1,436.06	-3.5%	1,470.97	1,409.15	₩28,461.9B
2026. 05. 18.	1,488.14	+0.93%	1,518.27	1,407.76	₩33,939.2B
2026. 05. 15.	1,474.5	-6.68%	1,595.17	1,449.94	₩44,332.8B
2026. 05. 14.	1,580.06	+1.85%	1,586.45	1,550.81	₩39,716.4B
2026. 05. 13.	1,551.35	+3.67%	1,554.7	1,445.55	₩39,651.8B
2026. 05. 12.	1,496.37	-2.21%	1,571.43	1,452.11	₩50,823.9B
2026. 05. 11.	1,530.24	+5.96%	1,551.58	1,503.26	₩39,474.7B
2026. 05. 08.	1,444.11	+0.35%	1,447.63	1,401.56	₩29,649.3B
2026. 05. 07.	1,439.07	+2.29%	1,444.79	1,384.64	₩36,526.2B
2026. 05. 06.	1,406.87	+8.35%	1,416.86	1,337.02	₩42,709.7B
2026. 05. 04.	1,298.43	+6.26%	1,298.78	1,251.44	₩29,124.1B
2026. 04. 30.	1,221.88	-1.47%	1,255.95	1,221.71	₩22,578.6B
2026. 04. 29.	1,240.06	+0.74%	1,244.58	1,220.95	₩20,245.3B
2026. 04. 28.	1,230.98	+0.6%	1,247.14	1,225.04	₩25,134.7B
2026. 04. 27.	1,223.58	+2.56%	1,233.66	1,203.6	₩20,739.3B
2026. 04. 24.	1,193.07	-0.6%	1,207.58	1,177.33	₩18,735.6B
2026. 04. 23.	1,200.33	+1.16%	1,219.87	1,165.85	₩27,881.6B

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