Time series
Daily history · account defaults applied
Latest close
₩5,751
Period return
-148 (-2.51%)
Volume
30.1M
2026-09-17O ₩5,746 H ₩5,781 L ₩5,720 C ₩5,751MA5 ₩5,781MA20 ₩5,790MA60 ₩5,718
6M · 83 barsKRX · KRW2026-04-23 → 2026-09-17
Sign in to save range, volume, and indicator settings.
Daily prices
Close · change · trading value
| Date | Close | Change |
|---|---|---|
| 2026. 09. 17. | 5,751 | +0.43% |
| 2026. 09. 16. | 5,726.5 | -0.75% |
| 2026. 09. 15. | 5,769.8 | -1.5% |
| 2026. 09. 14. | 5,857.77 | +0.56% |
| 2026. 09. 10. | 5,798.43 | -0.15% |
| 2026. 09. 09. | 5,807.42 | -0.67% |
| 2026. 09. 08. | 5,846.59 | -0.75% |
| 2026. 09. 07. | 5,890.78 | +0.79% |
| 2026. 09. 03. | 5,891.96 | +1.76% |
| 2026. 09. 02. | 5,789.88 | -1.72% |
| 2026. 09. 01. | 5,890.99 | +0.94% |
| 2026. 08. 31. | 5,836.1 | -0.62% |
| 2026. 08. 27. | 5,756.6 | -1.15% |
| 2026. 08. 26. | 5,823.57 | +0.86% |
| 2026. 08. 25. | 5,774.1 | +0.96% |
| 2026. 08. 24. | 5,719.33 | +1.51% |
| 2026. 08. 20. | 5,621.96 | -1.52% |
| 2026. 08. 19. | 5,709.01 | -1.49% |
| 2026. 08. 18. | 5,795.36 | -1.15% |
| 2026. 08. 13. | 5,735.04 | +0.57% |
| 2026. 08. 12. | 5,702.75 | -0.87% |
| 2026. 08. 11. | 5,752.99 | -0.77% |
| 2026. 08. 10. | 5,797.7 | -1.08% |
| 2026. 08. 06. | 5,780.71 | +2.2% |
| 2026. 08. 05. | 5,656.13 | +0.42% |
| 2026. 08. 04. | 5,632.2 | +1.68% |
| 2026. 08. 03. | 5,539.17 | -1.42% |
| 2026. 07. 30. | 5,545.91 | +1.97% |
| 2026. 07. 29. | 5,438.84 | -1.97% |
| 2026. 07. 28. | 5,548.06 | -3.75% |
| 2026. 07. 27. | 5,764.49 | +0.42% |
| 2026. 07. 23. | 5,758.94 | +2.69% |
| 2026. 07. 22. | 5,608.12 | +0.25% |
| 2026. 07. 21. | 5,594.02 | +0.35% |
| 2026. 07. 20. | 5,574.38 | -2.63% |
| 2026. 07. 15. | 5,673.63 | +1.06% |
| 2026. 07. 14. | 5,614.22 | -1.41% |
| 2026. 07. 13. | 5,694.77 | -0.24% |
| 2026. 07. 09. | 5,639.94 | -1.5% |
| 2026. 07. 08. | 5,725.73 | -1.85% |
| 2026. 07. 07. | 5,833.65 | +1.47% |
| 2026. 07. 06. | 5,748.93 | +0.63% |
| 2026. 07. 02. | 5,660.13 | +2.55% |
| 2026. 07. 01. | 5,519.38 | +1.69% |
| 2026. 06. 30. | 5,427.72 | -1.63% |
| 2026. 06. 29. | 5,517.57 | +4.55% |
| 2026. 06. 25. | 5,374.41 | -0.4% |
| 2026. 06. 24. | 5,395.76 | -0.29% |
| 2026. 06. 23. | 5,411.38 | -2.78% |
| 2026. 06. 22. | 5,566.4 | -3.55% |
| 2026. 06. 18. | 5,834.12 | -2.7% |
| 2026. 06. 17. | 5,996.21 | -2.26% |
| 2026. 06. 16. | 6,134.92 | +0.77% |
| 2026. 06. 15. | 6,088.32 | +2.08% |
| 2026. 06. 11. | 5,813.11 | +1.02% |
| 2026. 06. 10. | 5,754.53 | -0.18% |
| 2026. 06. 09. | 5,764.65 | +3.36% |
| 2026. 06. 08. | 5,577.08 | -5.2% |
| 2026. 06. 04. | 5,940.7 | +0.41% |
| 2026. 06. 01. | 5,885.07 | +0.93% |
| 2026. 05. 28. | 5,756.48 | -1.27% |
| 2026. 05. 27. | 5,830.47 | -2.39% |
| 2026. 05. 26. | 5,973.51 | -0.67% |
| 2026. 05. 22. | 6,013.53 | +1.02% |
| 2026. 05. 21. | 5,952.64 | +4.65% |
| 2026. 05. 20. | 5,688.19 | -2.44% |
| 2026. 05. 19. | 5,830.72 | -1.92% |
| 2026. 05. 18. | 5,944.67 | -3.28% |
| 2026. 05. 15. | 6,146.42 | -1.69% |
| 2026. 05. 14. | 6,251.97 | +3.98% |
| 2026. 05. 13. | 6,012.7 | +0.68% |
| 2026. 05. 12. | 5,972.23 | -1.02% |
| 2026. 05. 11. | 6,034.07 | -0.25% |
| 2026. 05. 08. | 6,049.39 | +0.5% |
| 2026. 05. 07. | 6,019.58 | +1.85% |
| 2026. 05. 06. | 5,910.32 | -1.44% |
| 2026. 05. 04. | 5,996.55 | +1.32% |
| 2026. 04. 30. | 5,918.7 | -0.93% |
| 2026. 04. 29. | 5,974.22 | +0.22% |
| 2026. 04. 28. | 5,961.04 | +0.84% |
| 2026. 04. 27. | 5,911.32 | -0.15% |
| 2026. 04. 24. | 5,920.02 | +0.36% |
| 2026. 04. 23. | 5,898.91 | +0.5% |
Data: FSC index quotes (KRX). Close-based, not real-time.