KRX 300 기후변화지수 — 주가지수 시세

Daily history · account defaults applied

최근 종가

₩5,435

기간 수익률

+1,358 (+33.31%)

거래량

269.6M

2026-05-28시 ₩5,395 고 ₩5,486 저 ₩5,190 종 ₩5,435MA5 ₩5,285MA20 ₩4,862

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.	5,434.61	-0.21%	5,486.16	5,189.67	₩50,432.4B
2026. 05. 27.	5,446.1	+3.19%	5,630.08	5,414.37	₩55,049.3B
2026. 05. 26.	5,277.5	+2.7%	5,344.63	5,253.38	₩40,275B
2026. 05. 22.	5,138.99	+0.24%	5,173.72	5,096.41	₩31,780B
2026. 05. 21.	5,126.93	+8.75%	5,132.13	4,899.92	₩41,137.1B
2026. 05. 20.	4,714.63	-0.63%	4,782.06	4,600.46	₩39,487.5B
2026. 05. 19.	4,744.65	-3.24%	4,857.8	4,651.77	₩36,593.9B
2026. 05. 18.	4,903.28	+0.92%	4,995.88	4,640.16	₩42,823.3B
2026. 05. 15.	4,858.61	-6.59%	5,244.29	4,779.04	₩55,284B
2026. 05. 14.	5,201.38	+2.13%	5,214.1	5,096.42	₩47,973.8B
2026. 05. 13.	5,092.73	+2.97%	5,103.26	4,771.82	₩47,971.5B
2026. 05. 12.	4,945.94	-2.43%	5,188.11	4,800.02	₩63,621.1B
2026. 05. 11.	5,068.86	+5.21%	5,131.09	4,984.85	₩50,251.1B
2026. 05. 08.	4,818.06	+0.09%	4,829.03	4,695.21	₩38,917.4B
2026. 05. 07.	4,813.77	+1.67%	4,840.76	4,649.46	₩47,463B
2026. 05. 06.	4,734.65	+7.81%	4,765.28	4,504.99	₩55,745.2B
2026. 05. 04.	4,391.81	+5.92%	4,393.13	4,242.22	₩39,152.7B
2026. 04. 30.	4,146.47	-1.53%	4,259.21	4,145.41	₩31,485.5B
2026. 04. 29.	4,210.69	+0.77%	4,224.17	4,146.27	₩28,276.2B
2026. 04. 28.	4,178.56	+0.47%	4,226.87	4,165.28	₩34,132B
2026. 04. 27.	4,158.86	+2.35%	4,189.91	4,093.12	₩31,873.8B
2026. 04. 24.	4,063.34	-0.33%	4,104.87	4,011.31	₩29,915.4B
2026. 04. 23.	4,076.68	+1%	4,139.83	3,961.66	₩37,334.2B

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