KRX 100 — 주가지수 시세

Daily history · account defaults applied

최근 종가

₩20,490

기간 수익률

+5,177 (+33.81%)

거래량

152.2M

2026-05-28시 ₩20,397 고 ₩20,700 저 ₩19,575 종 ₩20,490MA5 ₩19,953MA20 ₩18,326

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.	20,489.91	-0.45%	20,699.71	19,575.19	₩44,378.1B
2026. 05. 27.	20,583.04	+3.25%	21,260.51	20,447.29	₩47,793.3B
2026. 05. 26.	19,935.74	+2.82%	20,168.97	19,800.46	₩33,073.8B
2026. 05. 22.	19,388.21	+0.1%	19,532.74	19,216.67	₩26,208.9B
2026. 05. 21.	19,368.79	+8.94%	19,394.79	18,499.17	₩36,111.1B
2026. 05. 20.	17,779.24	-0.53%	18,036.32	17,336.08	₩34,241.1B
2026. 05. 19.	17,874.39	-3.33%	18,304.49	17,532.12	₩31,268.5B
2026. 05. 18.	18,490.97	+0.81%	18,854.65	17,514.78	₩36,747.5B
2026. 05. 15.	18,341.76	-6.59%	19,807	18,037.34	₩47,931.9B
2026. 05. 14.	19,635.96	+1.85%	19,701.57	19,278.15	₩42,779.6B
2026. 05. 13.	19,278.57	+3.19%	19,317.79	18,035.93	₩42,628.9B
2026. 05. 12.	18,683.13	-2.27%	19,600	18,130.21	₩55,676.9B
2026. 05. 11.	19,117.32	+5.38%	19,359.63	18,805.58	₩43,361.5B
2026. 05. 08.	18,141.9	+0.13%	18,185.01	17,650.86	₩32,823.4B
2026. 05. 07.	18,118.73	+1.84%	18,230.61	17,489.86	₩40,563.5B
2026. 05. 06.	17,791.05	+7.92%	17,913.28	16,922.38	₩45,910.9B
2026. 05. 04.	16,484.68	+6.01%	16,488.29	15,922.11	₩31,273.5B
2026. 04. 30.	15,550.84	-1.48%	15,971.85	15,547.89	₩24,209.9B
2026. 04. 29.	15,784.57	+0.71%	15,842.11	15,553.4	₩20,990B
2026. 04. 28.	15,673	+0.36%	15,867.67	15,615.15	₩24,272.5B
2026. 04. 27.	15,616.95	+2.49%	15,740.61	15,363.06	₩24,253.7B
2026. 04. 24.	15,237.77	-0.49%	15,401.33	15,053.02	₩20,392.5B
2026. 04. 23.	15,312.83	+1.15%	15,546.2	14,881.34	₩29,762.1B

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