Time series
Daily history · account defaults applied
Latest close
₩47,254
Period return
+7,293 (+18.25%)
Volume
7.7M
2026-09-17O ₩47,302 H ₩48,408 L ₩47,045 C ₩47,254MA5 ₩47,946MA20 ₩48,257MA60 ₩49,631
6M · 79 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. | 47,254.16 | +0.29% |
| 2026. 09. 16. | 47,115.92 | -0.6% |
| 2026. 09. 15. | 47,400.75 | -3.08% |
| 2026. 09. 14. | 48,908.19 | -1.82% |
| 2026. 09. 10. | 49,052.99 | +1.64% |
| 2026. 09. 09. | 48,261.72 | -1.35% |
| 2026. 09. 08. | 48,921.76 | -1.35% |
| 2026. 09. 07. | 49,591.26 | +2.06% |
| 2026. 09. 03. | 50,332.79 | +4.44% |
| 2026. 09. 02. | 48,191.15 | -3.7% |
| 2026. 09. 01. | 50,044.96 | +2.15% |
| 2026. 08. 31. | 48,992.56 | -2.28% |
| 2026. 08. 27. | 49,484.69 | -1.07% |
| 2026. 08. 26. | 50,020.66 | +5.88% |
| 2026. 08. 25. | 47,242.64 | +0.99% |
| 2026. 08. 24. | 46,780.65 | -7.51% |
| 2026. 08. 20. | 47,471.18 | +3.83% |
| 2026. 08. 19. | 45,719.73 | -5.89% |
| 2026. 08. 18. | 48,582.52 | +2.6% |
| 2026. 08. 13. | 45,763.12 | -1.71% |
| 2026. 08. 12. | 46,557.48 | +1.38% |
| 2026. 08. 11. | 45,925.85 | +2.47% |
| 2026. 08. 10. | 44,819.68 | +0.35% |
| 2026. 08. 06. | 45,477.01 | +0.07% |
| 2026. 08. 05. | 45,446.01 | +3.93% |
| 2026. 08. 04. | 43,729.14 | -1.52% |
| 2026. 08. 03. | 44,404.43 | -5.06% |
| 2026. 07. 30. | 42,744.41 | +1.96% |
| 2026. 07. 29. | 41,921.14 | -5.13% |
| 2026. 07. 28. | 44,186.09 | -6.69% |
| 2026. 07. 27. | 47,352.56 | -1.25% |
| 2026. 07. 23. | 48,611.82 | +2.26% |
| 2026. 07. 22. | 47,537.61 | +1.41% |
| 2026. 07. 21. | 46,878.8 | +3.33% |
| 2026. 07. 20. | 45,368.96 | -8.98% |
| 2026. 07. 15. | 49,592.96 | +5.12% |
| 2026. 07. 14. | 47,177.06 | -2.02% |
| 2026. 07. 13. | 48,151.12 | -2.88% |
| 2026. 07. 09. | 47,306.39 | -5.51% |
| 2026. 07. 08. | 50,064.14 | -4.93% |
| 2026. 07. 07. | 52,661.56 | -2.27% |
| 2026. 07. 06. | 53,882.62 | +2.73% |
| 2026. 06. 25. | 57,448.22 | +2.75% |
| 2026. 06. 24. | 55,912.01 | +0.53% |
| 2026. 06. 23. | 55,616.32 | -5.44% |
| 2026. 06. 22. | 58,817.09 | -7.61% |
| 2026. 06. 18. | 61,616.68 | +3.37% |
| 2026. 06. 17. | 59,606.58 | +2.14% |
| 2026. 06. 16. | 58,357.69 | +1.61% |
| 2026. 06. 15. | 57,430.4 | +6.78% |
| 2026. 06. 11. | 51,947.98 | +1.8% |
| 2026. 06. 10. | 51,026.99 | -5.36% |
| 2026. 06. 09. | 53,917.18 | +3.74% |
| 2026. 06. 08. | 51,971.29 | -6.59% |
| 2026. 06. 04. | 58,425.69 | -2.66% |
| 2026. 06. 01. | 53,507.41 | +4.24% |
| 2026. 05. 28. | 48,799.4 | -0.66% |
| 2026. 05. 27. | 49,125.28 | +0.26% |
| 2026. 05. 26. | 48,997.65 | -2.8% |
| 2026. 05. 22. | 50,409.22 | +1.85% |
| 2026. 05. 21. | 49,495.98 | +8.63% |
| 2026. 05. 20. | 45,564.32 | -1.63% |
| 2026. 05. 19. | 46,321.43 | +0.17% |
| 2026. 05. 18. | 46,242.3 | +1.26% |
| 2026. 05. 15. | 45,667.65 | -3.24% |
| 2026. 05. 14. | 47,197.52 | +7.75% |
| 2026. 05. 13. | 43,802.2 | +0.79% |
| 2026. 05. 12. | 43,458.88 | -0.09% |
| 2026. 05. 11. | 43,497.98 | +0.53% |
| 2026. 05. 08. | 43,266.63 | -0.69% |
| 2026. 05. 07. | 43,568.54 | +0.55% |
| 2026. 05. 06. | 43,330.32 | +6.48% |
| 2026. 05. 04. | 40,693.06 | +3.89% |
| 2026. 04. 30. | 39,170.1 | -1.38% |
| 2026. 04. 29. | 39,718.26 | -0.86% |
| 2026. 04. 28. | 40,062.08 | +1.56% |
| 2026. 04. 27. | 39,445.95 | +0.9% |
| 2026. 04. 24. | 39,094.04 | -2.17% |
| 2026. 04. 23. | 39,961.63 | +1.64% |
Data: FSC index quotes (KRX). Close-based, not real-time.