KRX ESG Leaders 150 — 주가지수 시세

Daily history · account defaults applied

최근 종가

₩3,741

기간 수익률

+356 (+10.53%)

거래량

226.7M

2026-05-28시 ₩3,751 고 ₩3,771 저 ₩3,600 종 ₩3,741MA5 ₩3,732MA20 ₩3,633

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.	3,740.68	-0.5%	3,771.36	3,599.61	₩42,595.9B
2026. 05. 27.	3,759.31	-0.94%	3,870.09	3,750.31	₩45,805.5B
2026. 05. 26.	3,794.8	+1.76%	3,841.1	3,775.24	₩31,862.7B
2026. 05. 22.	3,729.02	+2.59%	3,736.63	3,668.97	₩23,523.8B
2026. 05. 21.	3,635.05	+7.19%	3,635.3	3,502.05	₩33,727.6B
2026. 05. 20.	3,391.14	-1.74%	3,462.78	3,314.46	₩31,889.6B
2026. 05. 19.	3,451.29	-2.94%	3,555.32	3,392.77	₩28,543.1B
2026. 05. 18.	3,555.67	-1.35%	3,587.19	3,406.1	₩34,469.8B
2026. 05. 15.	3,604.18	-4.71%	3,814.56	3,544.36	₩44,896.1B
2026. 05. 14.	3,782.21	+2.41%	3,782.21	3,700.38	₩39,935.5B
2026. 05. 13.	3,693.14	+1.17%	3,693.45	3,567.82	₩39,968.8B
2026. 05. 12.	3,650.45	-1.93%	3,783.53	3,548.11	₩50,577.7B
2026. 05. 11.	3,722.42	+0.84%	3,749.36	3,692.91	₩39,309.5B
2026. 05. 08.	3,691.43	-0.19%	3,695.81	3,635.05	₩28,655.2B
2026. 05. 07.	3,698.44	+1.32%	3,715.19	3,614.05	₩36,122.3B
2026. 05. 06.	3,650.15	+1.97%	3,677.02	3,605.66	₩42,359.1B
2026. 05. 04.	3,579.64	+2.56%	3,580.61	3,529.68	₩28,839.4B
2026. 04. 30.	3,490.21	-1.22%	3,551.59	3,482.56	₩21,476.2B
2026. 04. 29.	3,533.2	+0.8%	3,535.68	3,488.66	₩19,654.2B
2026. 04. 28.	3,505.15	+1.49%	3,538.22	3,478.02	₩25,941B
2026. 04. 27.	3,453.71	+0.88%	3,464.62	3,424.63	₩20,973.2B
2026. 04. 24.	3,423.5	+1.16%	3,430.33	3,392.12	₩18,273.6B
2026. 04. 23.	3,384.31	+0.29%	3,423.62	3,316.46	₩27,677.9B

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