KRX 중대형 TMI — 주가지수 시세

Daily history · account defaults applied

최근 종가

₩5,304

기간 수익률

+1,189 (+28.90%)

거래량

563.1M

2026-05-28시 ₩5,292 고 ₩5,356 저 ₩5,073 종 ₩5,304MA5 ₩5,191MA20 ₩4,821

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.	5,304.13	-0.6%	5,356.23	5,073.18	₩56,500.9B
2026. 05. 27.	5,336.22	+2.56%	5,500.83	5,319.35	₩61,708.2B
2026. 05. 26.	5,203.03	+2.69%	5,265.43	5,178.38	₩46,710.2B
2026. 05. 22.	5,066.87	+0.47%	5,092.17	5,024.17	₩37,710B
2026. 05. 21.	5,043.16	+8.56%	5,048.25	4,828.56	₩46,716.1B
2026. 05. 20.	4,645.38	-0.79%	4,717	4,536.34	₩43,564.6B
2026. 05. 19.	4,682.51	-3.25%	4,797.5	4,593.46	₩42,602.4B
2026. 05. 18.	4,839.61	+0.57%	4,925.55	4,591.11	₩50,017.3B
2026. 05. 15.	4,812.23	-6.39%	5,178.68	4,732	₩66,079.5B
2026. 05. 14.	5,140.62	+1.86%	5,147.38	5,045.89	₩55,255.1B
2026. 05. 13.	5,046.94	+2.84%	5,055.75	4,745.2	₩53,868.6B
2026. 05. 12.	4,907.78	-2.3%	5,139.44	4,760.98	₩73,397.8B
2026. 05. 11.	5,023.1	+4.76%	5,077.71	4,946.62	₩56,389.9B
2026. 05. 08.	4,795.01	+0.15%	4,804.79	4,678.39	₩45,417.8B
2026. 05. 07.	4,787.59	+1.54%	4,816.66	4,636.64	₩53,215.5B
2026. 05. 06.	4,714.96	+6.9%	4,742.26	4,515	₩63,272.7B
2026. 05. 04.	4,410.58	+5.38%	4,411.33	4,279.68	₩45,738.8B
2026. 04. 30.	4,185.56	-1.54%	4,293.16	4,184.83	₩38,129.2B
2026. 04. 29.	4,250.95	+0.72%	4,262.49	4,188.45	₩34,195.2B
2026. 04. 28.	4,220.6	+0.26%	4,267.68	4,206.51	₩40,349.6B
2026. 04. 27.	4,209.81	+2.35%	4,238.72	4,147.41	₩39,880.2B
2026. 04. 24.	4,112.98	-0.05%	4,139.25	4,063.84	₩37,770.7B
2026. 04. 23.	4,114.9	+1.01%	4,169.1	4,003	₩44,913.5B

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