KRX TMI — 주가지수 시세

Daily history · account defaults applied

최근 종가

₩5,160

기간 수익률

+1,112 (+27.48%)

거래량

1.5B

2026-05-28시 ₩5,153 고 ₩5,210 저 ₩4,937 종 ₩5,160MA5 ₩5,058MA20 ₩4,714

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.	5,159.76	-0.66%	5,210.25	4,937.41	₩63,649.7B
2026. 05. 27.	5,193.95	+2.37%	5,350.71	5,182.64	₩69,481.2B
2026. 05. 26.	5,073.71	+2.62%	5,134.5	5,052.25	₩54,766.5B
2026. 05. 22.	4,944.2	+0.57%	4,965.05	4,902.67	₩44,151.7B
2026. 05. 21.	4,916.11	+8.38%	4,920.78	4,712.79	₩52,944.6B
2026. 05. 20.	4,535.97	-0.84%	4,605.88	4,431.74	₩49,617.3B
2026. 05. 19.	4,574.21	-3.21%	4,686.12	4,487.95	₩48,866B
2026. 05. 18.	4,725.82	+0.51%	4,808.11	4,485.84	₩56,530.8B
2026. 05. 15.	4,701.84	-6.32%	5,053.59	4,624.16	₩72,764.1B
2026. 05. 14.	5,018.85	+1.81%	5,023.96	4,927.23	₩62,806.2B
2026. 05. 13.	4,929.69	+2.73%	4,937.92	4,642.23	₩62,138B
2026. 05. 12.	4,798.51	-2.29%	5,022.13	4,655.8	₩84,668.8B
2026. 05. 11.	4,911.06	+4.58%	4,962.89	4,838.58	₩67,819.2B
2026. 05. 08.	4,696	+0.16%	4,705.18	4,585.52	₩54,785.4B
2026. 05. 07.	4,688.43	+1.47%	4,717.16	4,545.3	₩64,803.8B
2026. 05. 06.	4,620.72	+6.62%	4,646.34	4,434.11	₩74,403B
2026. 05. 04.	4,333.81	+5.23%	4,334.47	4,209.94	₩56,542.7B
2026. 04. 30.	4,118.3	-1.52%	4,222.03	4,117.65	₩48,068.2B
2026. 04. 29.	4,181.85	+0.72%	4,192.29	4,120.78	₩42,710.2B
2026. 04. 28.	4,151.82	+0.23%	4,196.68	4,138.79	₩49,466.9B
2026. 04. 27.	4,142.3	+2.33%	4,169.74	4,082.05	₩49,114.3B
2026. 04. 24.	4,048.15	+0.02%	4,071	4,000.7	₩46,071.9B
2026. 04. 23.	4,047.37	+0.95%	4,099.04	3,939.29	₩54,071.7B

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