Time series
Daily history · account defaults applied
Latest close
₩8,635
Period return
-520 (-5.68%)
Volume
0
2026-09-17O ₩8,648 H ₩8,838 L ₩8,525 C ₩8,635MA5 ₩8,679MA20 ₩8,822MA60 ₩11,303
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. | 8,635.39 | +0.31% |
| 2026. 09. 16. | 8,608.98 | +4.11% |
| 2026. 09. 15. | 8,269 | -1.64% |
| 2026. 09. 14. | 8,406.5 | -7.32% |
| 2026. 09. 10. | 9,473.6 | -1.26% |
| 2026. 09. 09. | 9,594.65 | +3.43% |
| 2026. 09. 08. | 9,276.19 | -2.02% |
| 2026. 09. 07. | 9,467.07 | +10.89% |
| 2026. 09. 03. | 8,179.82 | +0.17% |
| 2026. 09. 02. | 8,165.94 | -9.08% |
| 2026. 09. 01. | 8,981.93 | +1.93% |
| 2026. 08. 31. | 8,811.52 | -0.01% |
| 2026. 08. 27. | 9,180.33 | +3.05% |
| 2026. 08. 26. | 8,908.56 | +1.87% |
| 2026. 08. 25. | 8,745.35 | +2.28% |
| 2026. 08. 24. | 8,550.61 | -8.72% |
| 2026. 08. 20. | 9,074.87 | +12.99% |
| 2026. 08. 19. | 8,031.31 | -11.5% |
| 2026. 08. 18. | 9,074.48 | -3.74% |
| 2026. 08. 13. | 9,003.95 | +7.42% |
| 2026. 08. 12. | 8,381.78 | +9.2% |
| 2026. 08. 11. | 7,675.73 | +2.21% |
| 2026. 08. 10. | 7,509.68 | +0.07% |
| 2026. 08. 06. | 7,541.36 | -11.68% |
| 2026. 08. 05. | 8,539.05 | +8.41% |
| 2026. 08. 04. | 7,876.29 | +1.55% |
| 2026. 08. 03. | 7,756.33 | -7.42% |
| 2026. 07. 30. | 6,088.92 | -6.91% |
| 2026. 07. 29. | 6,540.59 | -12.14% |
| 2026. 07. 28. | 7,444.37 | -21.91% |
| 2026. 07. 27. | 9,533.33 | +2.08% |
| 2026. 07. 23. | 10,634.12 | +8.65% |
| 2026. 07. 22. | 9,787.08 | -0.11% |
| 2026. 07. 21. | 9,797.43 | +9.15% |
| 2026. 07. 20. | 8,976.01 | -10.51% |
| 2026. 07. 15. | 11,494.81 | +11.95% |
| 2026. 07. 14. | 10,267.76 | +2.76% |
| 2026. 07. 13. | 9,992.26 | -19.89% |
| 2026. 07. 09. | 11,851.4 | +1.71% |
| 2026. 07. 08. | 11,651.59 | -12.49% |
| 2026. 07. 07. | 13,314.93 | -8.65% |
| 2026. 07. 06. | 14,576.29 | -1.27% |
| 2026. 07. 02. | 13,238.01 | -15.23% |
| 2026. 07. 01. | 15,617.17 | -6.02% |
| 2026. 06. 30. | 16,618.27 | +2.71% |
| 2026. 06. 29. | 16,179.4 | -2.79% |
| 2026. 06. 25. | 18,565.07 | +11.55% |
| 2026. 06. 24. | 16,643.22 | +6.19% |
| 2026. 06. 23. | 15,673.12 | -20.14% |
| 2026. 06. 22. | 19,624.74 | +2.05% |
| 2026. 06. 18. | 19,089.76 | +5.78% |
| 2026. 06. 17. | 18,046.89 | +3.68% |
| 2026. 06. 16. | 17,407.13 | +3.94% |
| 2026. 06. 15. | 16,746.66 | +11.73% |
| 2026. 06. 11. | 13,585.23 | -0.18% |
| 2026. 06. 10. | 13,610 | -9.56% |
| 2026. 06. 09. | 15,048.99 | +20.1% |
| 2026. 06. 08. | 12,530.36 | -19.37% |
| 2026. 06. 04. | 17,668.54 | -4.04% |
| 2026. 06. 01. | 18,615.1 | +10.04% |
| 2026. 05. 28. | 15,573.64 | -1.29% |
| 2026. 05. 27. | 15,777.56 | +5.58% |
| 2026. 05. 26. | 14,944.39 | +6.41% |
| 2026. 05. 22. | 14,044.07 | +0.03% |
| 2026. 05. 21. | 14,039.97 | +18.13% |
| 2026. 05. 20. | 11,885 | -1.94% |
| 2026. 05. 19. | 12,119.98 | -5.96% |
| 2026. 05. 18. | 12,888.06 | -0.11% |
| 2026. 05. 15. | 12,902.73 | -11.69% |
| 2026. 05. 14. | 14,609.94 | +3.81% |
| 2026. 05. 13. | 14,073.83 | +6.12% |
| 2026. 05. 12. | 13,262.46 | -4.65% |
| 2026. 05. 11. | 13,908.99 | +10.59% |
| 2026. 05. 08. | 12,576.72 | -0.94% |
| 2026. 05. 07. | 12,695.55 | +4.78% |
| 2026. 05. 06. | 12,116.81 | +15.47% |
| 2026. 05. 04. | 10,493.57 | +10.43% |
| 2026. 04. 30. | 9,502.07 | -1.34% |
| 2026. 04. 29. | 9,630.96 | +0.67% |
| 2026. 04. 28. | 9,566.54 | +1% |
| 2026. 04. 27. | 9,472.01 | +4.74% |
| 2026. 04. 24. | 9,043.54 | -1.22% |
| 2026. 04. 23. | 9,155.18 | +2.55% |
Data: FSC index quotes (KRX). Close-based, not real-time.