Time series
Daily history · account defaults applied
Latest close
₩8,618
Period return
+316 (+3.81%)
Volume
0
2026-09-17O ₩8,636 H ₩8,796 L ₩8,566 C ₩8,618MA5 ₩8,683MA20 ₩8,761MA60 ₩10,129
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. | 8,618.28 | -0.09% |
| 2026. 09. 16. | 8,626.26 | +2.71% |
| 2026. 09. 15. | 8,398.33 | -1.21% |
| 2026. 09. 14. | 8,500.91 | -5.45% |
| 2026. 09. 10. | 9,272.03 | -0.56% |
| 2026. 09. 09. | 9,323.93 | +2.18% |
| 2026. 09. 08. | 9,125.43 | -0.96% |
| 2026. 09. 07. | 9,213.9 | +7.8% |
| 2026. 09. 03. | 8,306.29 | +0.17% |
| 2026. 09. 02. | 8,292.5 | -6.34% |
| 2026. 09. 01. | 8,854.1 | +0.8% |
| 2026. 08. 31. | 8,783.47 | +0.57% |
| 2026. 08. 27. | 9,013.73 | +2.39% |
| 2026. 08. 26. | 8,803.28 | +1.45% |
| 2026. 08. 25. | 8,677.16 | +1.2% |
| 2026. 08. 24. | 8,574.19 | -6.04% |
| 2026. 08. 20. | 8,927.08 | +10% |
| 2026. 08. 19. | 8,115.6 | -9.29% |
| 2026. 08. 18. | 8,946.57 | -2.41% |
| 2026. 08. 13. | 8,841.67 | +5.92% |
| 2026. 08. 12. | 8,347.81 | +6.56% |
| 2026. 08. 11. | 7,834.27 | +1.53% |
| 2026. 08. 10. | 7,716.27 | +0.33% |
| 2026. 08. 06. | 7,764.95 | -8.28% |
| 2026. 08. 05. | 8,466.14 | +5.96% |
| 2026. 08. 04. | 7,990.06 | +1.73% |
| 2026. 08. 03. | 7,853.84 | -7.6% |
| 2026. 07. 30. | 6,569.73 | -3.39% |
| 2026. 07. 29. | 6,799.95 | -9.22% |
| 2026. 07. 28. | 7,490.68 | -17.03% |
| 2026. 07. 27. | 9,028.45 | +1.81% |
| 2026. 07. 23. | 9,780.29 | +6.43% |
| 2026. 07. 22. | 9,189.32 | +0.61% |
| 2026. 07. 21. | 9,133.72 | +6.24% |
| 2026. 07. 20. | 8,596.86 | -7.06% |
| 2026. 07. 15. | 10,319.49 | +9.55% |
| 2026. 07. 14. | 9,420.05 | +1.93% |
| 2026. 07. 13. | 9,241.24 | -14.83% |
| 2026. 07. 09. | 10,471.66 | +1.41% |
| 2026. 07. 08. | 10,326.24 | -8.61% |
| 2026. 07. 07. | 11,298.77 | -7.39% |
| 2026. 07. 06. | 12,200.26 | -0.79% |
| 2026. 07. 02. | 11,240.09 | -12.48% |
| 2026. 07. 01. | 12,842.45 | -4.09% |
| 2026. 06. 30. | 13,389.78 | +2.02% |
| 2026. 06. 29. | 13,124.43 | -1.72% |
| 2026. 06. 25. | 14,613.62 | +9.06% |
| 2026. 06. 24. | 13,399.93 | +5.17% |
| 2026. 06. 23. | 12,740.99 | -15.56% |
| 2026. 06. 22. | 15,089.36 | +1.72% |
| 2026. 06. 18. | 14,803.93 | +4.43% |
| 2026. 06. 17. | 14,176.5 | +2.73% |
| 2026. 06. 16. | 13,799.7 | +3.3% |
| 2026. 06. 15. | 13,358.98 | +8.27% |
| 2026. 06. 11. | 11,484.93 | +0.28% |
| 2026. 06. 10. | 11,452.87 | -7.51% |
| 2026. 06. 09. | 12,382.46 | +13.99% |
| 2026. 06. 08. | 10,862.36 | -13.35% |
| 2026. 06. 04. | 13,775.08 | -2.98% |
| 2026. 06. 01. | 14,162.66 | +6.76% |
| 2026. 05. 28. | 12,510.23 | -0.81% |
| 2026. 05. 27. | 12,612.21 | +4.43% |
| 2026. 05. 26. | 12,076.8 | +4.41% |
| 2026. 05. 22. | 11,566.5 | +0.07% |
| 2026. 05. 21. | 11,558.15 | +13.39% |
| 2026. 05. 20. | 10,193.2 | -1.1% |
| 2026. 05. 19. | 10,306.17 | -4.81% |
| 2026. 05. 18. | 10,827 | +0.73% |
| 2026. 05. 15. | 10,748.05 | -9.42% |
| 2026. 05. 14. | 11,865.87 | +2.84% |
| 2026. 05. 13. | 11,538.62 | +4.63% |
| 2026. 05. 12. | 11,027.55 | -3.48% |
| 2026. 05. 11. | 11,424.8 | +7.88% |
| 2026. 05. 08. | 10,590.26 | -0.12% |
| 2026. 05. 07. | 10,603.11 | +2.98% |
| 2026. 05. 06. | 10,295.91 | +11.48% |
| 2026. 05. 04. | 9,235.37 | +8.4% |
| 2026. 04. 30. | 8,519.68 | -1.77% |
| 2026. 04. 29. | 8,673.23 | +0.92% |
| 2026. 04. 28. | 8,593.83 | +0.62% |
| 2026. 04. 27. | 8,540.88 | +3.59% |
| 2026. 04. 24. | 8,244.52 | -0.69% |
| 2026. 04. 23. | 8,301.84 | +1.79% |
Data: FSC index quotes (KRX). Close-based, not real-time.