KRX ESG 사회책임경영지수(S) — 주가지수 시세

Daily history · account defaults applied

최근 종가

₩9,118

기간 수익률

+2,697 (+41.99%)

거래량

156.8M

2026-05-28시 ₩9,018 고 ₩9,168 저 ₩8,693 종 ₩9,118MA5 ₩8,830MA20 ₩8,006

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.	9,117.85	+0.12%	9,168.24	8,692.7	₩37,317.1B
2026. 05. 27.	9,106.94	+3.18%	9,410.09	9,040.93	₩41,079.2B
2026. 05. 26.	8,826.08	+2.94%	8,944.33	8,778.87	₩28,381.6B
2026. 05. 22.	8,574.05	+0.56%	8,608.83	8,470.61	₩21,000.8B
2026. 05. 21.	8,526.39	+9.38%	8,536.99	8,123.01	₩29,955.6B
2026. 05. 20.	7,795.15	-0.53%	7,902.66	7,608.48	₩29,260.4B
2026. 05. 19.	7,836.64	-3.57%	8,030.99	7,688.96	₩24,668.8B
2026. 05. 18.	8,126.98	+0.7%	8,272.69	7,685.13	₩30,260B
2026. 05. 15.	8,070.14	-6.37%	8,719.19	7,936.34	₩37,645.5B
2026. 05. 14.	8,619.09	+1.36%	8,651.56	8,477.23	₩33,284.5B
2026. 05. 13.	8,503.52	+3.34%	8,519.39	7,959.38	₩33,787.5B
2026. 05. 12.	8,228.79	-2.34%	8,673.46	7,997.05	₩42,032.2B
2026. 05. 11.	8,426.3	+6.56%	8,568.49	8,276.65	₩34,681.9B
2026. 05. 08.	7,907.69	+0.45%	7,927.32	7,647.98	₩22,968.7B
2026. 05. 07.	7,872.31	+2.51%	7,907.3	7,557.21	₩30,600.3B
2026. 05. 06.	7,679.27	+8.97%	7,732.93	7,303.9	₩36,365.3B
2026. 05. 04.	7,047.15	+7.21%	7,050.46	6,756.46	₩24,255.3B
2026. 04. 30.	6,573.31	-1.39%	6,761.06	6,572.52	₩17,110.2B
2026. 04. 29.	6,665.95	+0.68%	6,697.14	6,560.13	₩16,180.4B
2026. 04. 28.	6,620.87	+0.43%	6,717.57	6,601.05	₩17,181.5B
2026. 04. 27.	6,592.55	+3.05%	6,652.71	6,460.46	₩18,128.4B
2026. 04. 24.	6,397.66	-0.37%	6,467.71	6,304.85	₩16,283.1B
2026. 04. 23.	6,421.29	+1.26%	6,537.46	6,228.02	₩22,196.9B

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