KRX 300 — 주가지수 시세

Daily history · account defaults applied

최근 종가

₩5,656

기간 수익률

+1,321 (+30.49%)

거래량

286.8M

2026-05-28시 ₩5,639 고 ₩5,712 저 ₩5,408 종 ₩5,656MA5 ₩5,525MA20 ₩5,113

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.	5,655.69	-0.55%	5,712.15	5,407.74	₩52,036.8B
2026. 05. 27.	5,686.75	+2.79%	5,865.64	5,661.5	₩56,539.1B
2026. 05. 26.	5,532.14	+2.76%	5,597.92	5,501.83	₩41,110B
2026. 05. 22.	5,383.44	+0.34%	5,415.13	5,337.61	₩32,764.9B
2026. 05. 21.	5,365.36	+8.71%	5,371	5,132.01	₩42,280.3B
2026. 05. 20.	4,935.62	-0.72%	5,010.48	4,817.49	₩40,340.4B
2026. 05. 19.	4,971.55	-3.28%	5,092.92	4,876.98	₩38,303.7B
2026. 05. 18.	5,140	+0.64%	5,234.04	4,873.45	₩44,276.6B
2026. 05. 15.	5,107.38	-6.46%	5,502.84	5,022.24	₩58,121.3B
2026. 05. 14.	5,460.34	+1.86%	5,470.71	5,359.84	₩49,717.9B
2026. 05. 13.	5,360.69	+2.95%	5,370.41	5,031.72	₩49,068.1B
2026. 05. 12.	5,207.15	-2.32%	5,457.11	5,051.29	₩65,561.8B
2026. 05. 11.	5,330.6	+4.96%	5,390.83	5,247.95	₩51,451.1B
2026. 05. 08.	5,078.9	+0.13%	5,089.7	4,950.68	₩40,340.9B
2026. 05. 07.	5,072.45	+1.63%	5,102.8	4,907.11	₩48,916.8B
2026. 05. 06.	4,990.88	+7.23%	5,021.47	4,767.47	₩57,135.9B
2026. 05. 04.	4,654.25	+5.56%	4,655.06	4,509.02	₩40,654B
2026. 04. 30.	4,408.96	-1.51%	4,523.07	4,408.1	₩33,161.5B
2026. 04. 29.	4,476.44	+0.73%	4,489.83	4,410.14	₩29,343.8B
2026. 04. 28.	4,443.81	+0.29%	4,496.05	4,428.61	₩35,023.2B
2026. 04. 27.	4,430.87	+2.39%	4,462.54	4,363.47	₩33,362.8B
2026. 04. 24.	4,327.39	-0.16%	4,360.6	4,274.95	₩30,962.4B
2026. 04. 23.	4,334.25	+1.06%	4,394.1	4,214.61	₩38,565.3B

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