Time series
Daily history · account defaults applied
Latest close
₩287
Period return
-125 (-30.28%)
Volume
7.5M
2026-09-17O ₩295 H ₩295 L ₩286 C ₩287MA5 ₩291MA20 ₩282MA60 ₩296
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. | 823.58 | -1.49% |
| 2026. 09. 16. | 836.06 | -1.67% |
| 2026. 09. 15. | 850.29 | -1.15% |
| 2026. 09. 14. | 860.22 | +1.14% |
| 2026. 09. 10. | 842.97 | -0.87% |
| 2026. 09. 09. | 850.36 | -2.66% |
| 2026. 09. 08. | 873.56 | +0.17% |
| 2026. 09. 07. | 872.09 | +0.66% |
| 2026. 09. 03. | 854.98 | -0.03% |
| 2026. 09. 02. | 855.27 | -1.45% |
| 2026. 09. 01. | 867.86 | -0.14% |
| 2026. 08. 31. | 869.11 | -0.4% |
| 2026. 08. 27. | 860.52 | -0.4% |
| 2026. 08. 26. | 863.99 | +2.78% |
| 2026. 08. 25. | 840.58 | -0.66% |
| 2026. 08. 24. | 846.18 | +2.84% |
| 2026. 08. 20. | 840.62 | +0.6% |
| 2026. 08. 19. | 835.57 | -0.52% |
| 2026. 08. 18. | 839.95 | -3.05% |
| 2026. 08. 13. | 851.46 | -1.89% |
| 2026. 08. 12. | 867.82 | -0.28% |
| 2026. 08. 11. | 870.3 | -0.97% |
| 2026. 08. 10. | 878.85 | -0.66% |
| 2026. 08. 06. | 866.97 | +0.82% |
| 2026. 08. 05. | 859.95 | -0.69% |
| 2026. 08. 04. | 865.95 | +2.84% |
| 2026. 08. 03. | 842.03 | +0.79% |
| 2026. 07. 30. | 815.25 | -1.46% |
| 2026. 07. 29. | 827.34 | -5.83% |
| 2026. 07. 28. | 878.56 | -10.71% |
| 2026. 07. 27. | 983.89 | +4.16% |
| 2026. 07. 23. | 941.14 | +4.64% |
| 2026. 07. 22. | 899.45 | +0.45% |
| 2026. 07. 21. | 895.43 | -1.67% |
| 2026. 07. 20. | 910.64 | -2.11% |
| 2026. 07. 15. | 927.13 | -1.29% |
| 2026. 07. 14. | 939.22 | -2.6% |
| 2026. 07. 13. | 964.26 | -2.11% |
| 2026. 07. 09. | 971.19 | -4.28% |
| 2026. 07. 08. | 1,014.62 | -1.38% |
| 2026. 07. 07. | 1,028.78 | +5.36% |
| 2026. 07. 06. | 976.4 | +2.75% |
| 2026. 06. 25. | 897.44 | -2.11% |
| 2026. 06. 24. | 916.8 | -0.63% |
| 2026. 06. 23. | 922.57 | -6.51% |
| 2026. 06. 22. | 986.78 | -3.57% |
| 2026. 06. 18. | 1,038.27 | -2.77% |
| 2026. 06. 17. | 1,067.89 | +2.15% |
| 2026. 06. 16. | 1,045.45 | +1.28% |
| 2026. 06. 15. | 1,032.25 | -0.79% |
| 2026. 06. 11. | 1,018.05 | +4.22% |
| 2026. 06. 10. | 976.86 | +0.06% |
| 2026. 06. 09. | 976.29 | +3.16% |
| 2026. 06. 08. | 946.39 | -4.83% |
| 2026. 06. 04. | 1,001.73 | +0.91% |
| 2026. 06. 01. | 998.2 | -1.16% |
| 2026. 05. 28. | 1,018.89 | -2.93% |
| 2026. 05. 27. | 1,049.61 | -1.6% |
| 2026. 05. 26. | 1,066.69 | -0.43% |
| 2026. 05. 22. | 1,071.25 | +1.84% |
| 2026. 05. 21. | 1,051.92 | +1.3% |
| 2026. 05. 20. | 1,038.42 | -3.35% |
| 2026. 05. 19. | 1,074.45 | -0.15% |
| 2026. 05. 18. | 1,076.08 | -3.26% |
| 2026. 05. 15. | 1,112.38 | -1% |
| 2026. 05. 14. | 1,123.66 | +5.94% |
| 2026. 05. 13. | 1,060.69 | -0.58% |
| 2026. 05. 12. | 1,066.87 | -2.84% |
| 2026. 05. 11. | 1,098.02 | -2.36% |
| 2026. 05. 08. | 1,124.54 | +0.8% |
| 2026. 05. 07. | 1,115.6 | -0.53% |
| 2026. 05. 06. | 1,121.49 | -3.78% |
| 2026. 05. 04. | 1,165.58 | -1.38% |
| 2026. 04. 30. | 1,181.89 | +2.3% |
| 2026. 04. 29. | 1,155.31 | +0.83% |
| 2026. 04. 28. | 1,145.79 | -0.11% |
| 2026. 04. 27. | 1,147.09 | -0.14% |
| 2026. 04. 24. | 1,148.69 | +1.94% |
| 2026. 04. 23. | 1,126.83 | -1.05% |
Data: FSC index quotes (KRX). Close-based, not real-time.