Time series
Daily history · account defaults applied
Latest close
₩416
Period return
-169 (-28.91%)
Volume
4.1M
2026-09-17O ₩420 H ₩421 L ₩415 C ₩416MA5 ₩418MA20 ₩414MA60 ₩403
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. | 416.42 | -0.85% |
| 2026. 09. 16. | 419.97 | -2.07% |
| 2026. 09. 15. | 428.85 | +4.02% |
| 2026. 09. 14. | 412.26 | -0.43% |
| 2026. 09. 10. | 410.04 | +1.9% |
| 2026. 09. 09. | 402.39 | -0.8% |
| 2026. 09. 08. | 405.64 | -2.24% |
| 2026. 09. 07. | 414.94 | -0.09% |
| 2026. 09. 03. | 404.02 | -2.42% |
| 2026. 09. 02. | 414.03 | -1.59% |
| 2026. 09. 01. | 420.72 | -1.6% |
| 2026. 08. 31. | 427.58 | +0.51% |
| 2026. 08. 27. | 414.4 | -2.15% |
| 2026. 08. 26. | 423.5 | -0.28% |
| 2026. 08. 25. | 424.7 | +3.33% |
| 2026. 08. 24. | 411.03 | -0.05% |
| 2026. 08. 20. | 415.3 | +0.7% |
| 2026. 08. 19. | 412.43 | +0.91% |
| 2026. 08. 18. | 408.73 | -0.26% |
| 2026. 08. 13. | 399.08 | -2.22% |
| 2026. 08. 12. | 408.16 | +2.91% |
| 2026. 08. 11. | 396.63 | +1.79% |
| 2026. 08. 10. | 389.64 | +1.25% |
| 2026. 08. 06. | 387.9 | +1.18% |
| 2026. 08. 05. | 383.38 | +1.79% |
| 2026. 08. 04. | 376.65 | +3.24% |
| 2026. 08. 03. | 364.84 | +3.27% |
| 2026. 07. 30. | 330.33 | -2.31% |
| 2026. 07. 29. | 338.14 | -2.43% |
| 2026. 07. 28. | 346.57 | -6.15% |
| 2026. 07. 27. | 369.29 | +4.43% |
| 2026. 07. 23. | 373.25 | +5.84% |
| 2026. 07. 22. | 352.65 | +3% |
| 2026. 07. 21. | 342.38 | +2.48% |
| 2026. 07. 20. | 334.1 | -4.64% |
| 2026. 07. 15. | 359.57 | +1.24% |
| 2026. 07. 14. | 355.16 | -3.5% |
| 2026. 07. 13. | 368.06 | -2.1% |
| 2026. 07. 09. | 357.11 | -0.38% |
| 2026. 07. 08. | 358.48 | -5.53% |
| 2026. 07. 07. | 379.47 | -0.17% |
| 2026. 07. 06. | 380.13 | +1.61% |
| 2026. 06. 25. | 358.84 | -4.7% |
| 2026. 06. 24. | 376.53 | +0.31% |
| 2026. 06. 23. | 375.38 | -6.08% |
| 2026. 06. 22. | 399.66 | -1.71% |
| 2026. 06. 18. | 424.81 | -3.97% |
| 2026. 06. 17. | 442.38 | -0.62% |
| 2026. 06. 16. | 445.16 | -1.59% |
| 2026. 06. 15. | 452.34 | +2.21% |
| 2026. 06. 11. | 439.03 | +1.8% |
| 2026. 06. 10. | 431.27 | -0.68% |
| 2026. 06. 09. | 434.21 | +4.26% |
| 2026. 06. 08. | 416.47 | -5.59% |
| 2026. 06. 04. | 454.57 | +1.2% |
| 2026. 06. 01. | 452.22 | -1.2% |
| 2026. 05. 28. | 466.3 | -0.73% |
| 2026. 05. 27. | 469.73 | -3.86% |
| 2026. 05. 26. | 488.58 | -2.86% |
| 2026. 05. 22. | 502.96 | +2.41% |
| 2026. 05. 21. | 491.14 | +1.95% |
| 2026. 05. 20. | 481.74 | -3.88% |
| 2026. 05. 19. | 501.16 | -2.11% |
| 2026. 05. 18. | 511.96 | -3.34% |
| 2026. 05. 15. | 529.67 | -3.69% |
| 2026. 05. 14. | 549.94 | +0.99% |
| 2026. 05. 13. | 544.55 | -1.77% |
| 2026. 05. 12. | 554.35 | -2.34% |
| 2026. 05. 11. | 567.65 | -3.29% |
| 2026. 05. 08. | 586.99 | +0.66% |
| 2026. 05. 07. | 583.13 | +0.01% |
| 2026. 05. 06. | 583.05 | -2.22% |
| 2026. 05. 04. | 596.28 | +1.01% |
| 2026. 04. 30. | 590.29 | -2.78% |
| 2026. 04. 29. | 607.2 | +1.53% |
| 2026. 04. 28. | 598.03 | -0.25% |
| 2026. 04. 27. | 599.53 | -0.01% |
| 2026. 04. 24. | 599.58 | +2.36% |
| 2026. 04. 23. | 585.78 | -0.98% |
Data: FSC index quotes (KRX). Close-based, not real-time.