코스피 50 — 주가지수 시세

Daily history · account defaults applied

최근 종가

₩9,858

기간 수익률

+2,719 (+38.08%)

거래량

92.2M

2026-05-28시 ₩9,792 고 ₩9,960 저 ₩9,415 종 ₩9,858MA5 ₩9,560MA20 ₩8,694

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.	9,858.47	-0.33%	9,959.91	9,415.3	₩39,547.8B
2026. 05. 27.	9,891.56	+3.79%	10,237.33	9,805.95	₩42,682.1B
2026. 05. 26.	9,529.91	+3.02%	9,632.61	9,451.13	₩28,698.7B
2026. 05. 22.	9,250.12	-0.21%	9,327.63	9,164.05	₩21,743B
2026. 05. 21.	9,269.97	+9.24%	9,281.65	8,832.56	₩31,855.6B
2026. 05. 20.	8,486.09	-0.32%	8,608.07	8,276.74	₩30,707.2B
2026. 05. 19.	8,513.43	-3.44%	8,715.06	8,350.54	₩27,042.1B
2026. 05. 18.	8,817.05	+1.09%	9,002.89	8,341.16	₩32,150.6B
2026. 05. 15.	8,721.62	-6.74%	9,441.09	8,578.31	₩41,136.4B
2026. 05. 14.	9,352.44	+1.77%	9,398.76	9,176.83	₩36,247.3B
2026. 05. 13.	9,189.79	+3.55%	9,208.85	8,555.57	₩37,097.3B
2026. 05. 12.	8,874.89	-2.22%	9,320.38	8,617.7	₩48,861.6B
2026. 05. 11.	9,076.66	+6.08%	9,201.59	8,914.13	₩37,288.3B
2026. 05. 08.	8,556.8	+0.23%	8,577.57	8,307.84	₩26,539.5B
2026. 05. 07.	8,536.96	+2.11%	8,584.69	8,223.98	₩33,147.7B
2026. 05. 06.	8,360.15	+8.58%	8,419.26	7,920.29	₩37,721B
2026. 05. 04.	7,699.77	+6.32%	7,701.67	7,423.09	₩25,830.6B
2026. 04. 30.	7,242.13	-1.48%	7,447.15	7,241.22	₩19,613.4B
2026. 04. 29.	7,350.61	+0.74%	7,380.39	7,235.96	₩16,702B
2026. 04. 28.	7,296.41	+0.4%	7,389.88	7,262.38	₩18,592.5B
2026. 04. 27.	7,267.09	+2.57%	7,329.23	7,143.08	₩19,827.2B
2026. 04. 24.	7,084.84	-0.76%	7,179.59	6,996.67	₩15,972.9B
2026. 04. 23.	7,139.44	+1.27%	7,251.28	6,932.01	₩24,574.3B

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