Time series
Daily history · account defaults applied
Latest close
₩217
Period return
-69 (-24.13%)
Volume
575.2K
2026-09-17O ₩218 H ₩218 L ₩217 C ₩217MA5 ₩219MA20 ₩220MA60 ₩216
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. | 6,376.14 | +0.68% |
| 2026. 09. 16. | 6,332.89 | +0.26% |
| 2026. 09. 15. | 6,316.35 | +0.04% |
| 2026. 09. 14. | 6,313.8 | -1.61% |
| 2026. 09. 10. | 6,543.03 | +2.5% |
| 2026. 09. 09. | 6,383.51 | +0.76% |
| 2026. 09. 08. | 6,335.34 | -0.77% |
| 2026. 09. 07. | 6,384.47 | -0.97% |
| 2026. 09. 03. | 6,429.44 | +0.03% |
| 2026. 09. 02. | 6,427.63 | -2.02% |
| 2026. 09. 01. | 6,560.31 | -1.5% |
| 2026. 08. 31. | 6,659.98 | +1.38% |
| 2026. 08. 27. | 6,591.64 | +1.3% |
| 2026. 08. 26. | 6,507.01 | +0.18% |
| 2026. 08. 25. | 6,495.61 | +0.99% |
| 2026. 08. 24. | 6,431.78 | +2.07% |
| 2026. 08. 20. | 6,378.02 | +1.17% |
| 2026. 08. 19. | 6,304.02 | -1.47% |
| 2026. 08. 18. | 6,397.78 | -2.46% |
| 2026. 08. 13. | 6,564.47 | -2.13% |
| 2026. 08. 12. | 6,707.13 | +1.59% |
| 2026. 08. 11. | 6,602.43 | -1.06% |
| 2026. 08. 10. | 6,673.11 | +0.73% |
| 2026. 08. 06. | 6,117.39 | +0.37% |
| 2026. 08. 05. | 6,094.96 | +0.76% |
| 2026. 08. 04. | 6,049.02 | +2.31% |
| 2026. 08. 03. | 5,912.64 | +1.1% |
| 2026. 07. 30. | 5,632.59 | +0.9% |
| 2026. 07. 29. | 5,582.11 | -5.84% |
| 2026. 07. 28. | 5,928.15 | -4.12% |
| 2026. 07. 27. | 6,182.92 | -0.73% |
| 2026. 07. 23. | 6,302.03 | +2.49% |
| 2026. 07. 22. | 6,148.83 | +0.72% |
| 2026. 07. 21. | 6,104.68 | +0.18% |
| 2026. 07. 20. | 6,093.93 | -2.58% |
| 2026. 07. 15. | 6,121.34 | +0.8% |
| 2026. 07. 14. | 6,072.99 | -1.91% |
| 2026. 07. 13. | 6,191.47 | -1.79% |
| 2026. 07. 09. | 5,960.26 | -0.37% |
| 2026. 07. 08. | 5,982.37 | -2.07% |
| 2026. 07. 07. | 6,109.13 | -0.73% |
| 2026. 07. 06. | 6,154.18 | -1.22% |
| 2026. 06. 25. | 6,624.99 | +0.24% |
| 2026. 06. 24. | 6,608.95 | +0.37% |
| 2026. 06. 23. | 6,584.58 | -5.95% |
| 2026. 06. 22. | 7,001.12 | -1.19% |
| 2026. 06. 18. | 7,279.71 | -1.66% |
| 2026. 06. 17. | 7,402.87 | +1.06% |
| 2026. 06. 16. | 7,325.39 | -0.67% |
| 2026. 06. 15. | 7,374.7 | +1.85% |
| 2026. 06. 11. | 7,000.75 | +0.51% |
| 2026. 06. 10. | 6,964.93 | +1.76% |
| 2026. 06. 09. | 6,844.67 | +2.59% |
| 2026. 06. 08. | 6,671.73 | -5.32% |
| 2026. 06. 04. | 7,187.87 | -0.24% |
| 2026. 06. 01. | 7,222.55 | -3.08% |
| 2026. 05. 28. | 7,690.66 | -0.42% |
| 2026. 05. 27. | 7,723.03 | -4.27% |
| 2026. 05. 26. | 8,067.11 | +0.58% |
| 2026. 05. 22. | 8,020.37 | +2.29% |
| 2026. 05. 21. | 7,840.52 | +1.78% |
| 2026. 05. 20. | 7,703.25 | -5.5% |
| 2026. 05. 19. | 8,151.19 | -1.65% |
| 2026. 05. 18. | 8,287.57 | -1.65% |
| 2026. 05. 15. | 8,426.96 | -3.13% |
| 2026. 05. 14. | 8,699.02 | +1.98% |
| 2026. 05. 13. | 8,530.12 | -0.25% |
| 2026. 05. 12. | 8,551.86 | -1.84% |
| 2026. 05. 11. | 8,711.79 | -2.64% |
| 2026. 05. 08. | 8,948.06 | -1.84% |
| 2026. 05. 07. | 9,115.45 | -1.18% |
| 2026. 05. 06. | 9,224.67 | +0.13% |
| 2026. 05. 04. | 9,212.77 | +0.6% |
| 2026. 04. 30. | 9,158.14 | -1.95% |
| 2026. 04. 29. | 9,340.75 | +0.8% |
| 2026. 04. 28. | 9,267.01 | -0.18% |
| 2026. 04. 27. | 9,283.71 | -0.59% |
| 2026. 04. 24. | 9,338.46 | -1.86% |
| 2026. 04. 23. | 9,515.34 | +0.05% |
Data: FSC index quotes (KRX). Close-based, not real-time.