Time series
Daily history · account defaults applied
Latest close
₩414
Period return
-97 (-18.92%)
Volume
1.9M
2026-09-17O ₩421 H ₩426 L ₩410 C ₩414MA5 ₩414MA20 ₩422MA60 ₩387
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. | 413.77 | -1.66% |
| 2026. 09. 16. | 420.74 | +3.39% |
| 2026. 09. 15. | 406.93 | -2.19% |
| 2026. 09. 14. | 416.04 | +1.34% |
| 2026. 09. 10. | 410.22 | +0.33% |
| 2026. 09. 09. | 408.88 | -0.19% |
| 2026. 09. 08. | 409.64 | -1.11% |
| 2026. 09. 07. | 414.25 | -1.21% |
| 2026. 09. 03. | 416.29 | -1.57% |
| 2026. 09. 02. | 422.91 | -1.82% |
| 2026. 09. 01. | 430.74 | -3.63% |
| 2026. 08. 31. | 446.95 | -2.38% |
| 2026. 08. 27. | 427.71 | -1.21% |
| 2026. 08. 26. | 432.93 | -0.93% |
| 2026. 08. 25. | 436.98 | +1.05% |
| 2026. 08. 24. | 432.42 | +1.65% |
| 2026. 08. 20. | 433.25 | +4.72% |
| 2026. 08. 19. | 413.71 | -0.18% |
| 2026. 08. 18. | 414.47 | -4.45% |
| 2026. 08. 13. | 434.75 | -1.4% |
| 2026. 08. 12. | 440.91 | +3.6% |
| 2026. 08. 11. | 425.57 | +7.55% |
| 2026. 08. 10. | 395.7 | +2.81% |
| 2026. 08. 06. | 384.97 | +3.76% |
| 2026. 08. 05. | 371.01 | +1.81% |
| 2026. 08. 04. | 364.4 | +6.48% |
| 2026. 08. 03. | 342.21 | +2.96% |
| 2026. 07. 30. | 313.61 | -1.23% |
| 2026. 07. 29. | 317.52 | -3.82% |
| 2026. 07. 28. | 330.12 | -5% |
| 2026. 07. 27. | 347.5 | +3.04% |
| 2026. 07. 23. | 347.84 | +7.58% |
| 2026. 07. 22. | 323.32 | -2.08% |
| 2026. 07. 21. | 330.19 | +1.54% |
| 2026. 07. 20. | 325.19 | -5.96% |
| 2026. 07. 15. | 349 | +2.1% |
| 2026. 07. 14. | 341.83 | -5.02% |
| 2026. 07. 13. | 359.9 | -0.02% |
| 2026. 07. 09. | 349.82 | +1.6% |
| 2026. 07. 08. | 344.3 | -4.03% |
| 2026. 07. 07. | 358.75 | +0.41% |
| 2026. 07. 06. | 357.29 | -0.79% |
| 2026. 06. 25. | 333.17 | -2.13% |
| 2026. 06. 24. | 340.41 | +1.38% |
| 2026. 06. 23. | 335.76 | -3.95% |
| 2026. 06. 22. | 349.57 | -1.15% |
| 2026. 06. 18. | 368.78 | -4% |
| 2026. 06. 17. | 384.15 | +1.69% |
| 2026. 06. 16. | 377.78 | -0.8% |
| 2026. 06. 15. | 380.81 | +2.56% |
| 2026. 06. 11. | 369.07 | +3.62% |
| 2026. 06. 10. | 356.16 | -2.08% |
| 2026. 06. 09. | 363.74 | +2.53% |
| 2026. 06. 08. | 354.77 | -8.41% |
| 2026. 06. 04. | 406.63 | -0.63% |
| 2026. 06. 01. | 413.06 | -1.5% |
| 2026. 05. 28. | 443.73 | -3.41% |
| 2026. 05. 27. | 459.38 | -1.38% |
| 2026. 05. 26. | 465.81 | -0.55% |
| 2026. 05. 22. | 468.38 | +8.64% |
| 2026. 05. 21. | 431.12 | +3.26% |
| 2026. 05. 20. | 417.49 | -3.72% |
| 2026. 05. 19. | 433.64 | -1.37% |
| 2026. 05. 18. | 439.66 | -3.08% |
| 2026. 05. 15. | 453.61 | -4.92% |
| 2026. 05. 14. | 477.07 | +0.54% |
| 2026. 05. 13. | 474.53 | -3.66% |
| 2026. 05. 12. | 492.56 | +2.7% |
| 2026. 05. 11. | 479.6 | -2.11% |
| 2026. 05. 08. | 489.95 | +0.18% |
| 2026. 05. 07. | 489.05 | -2.42% |
| 2026. 05. 06. | 501.16 | -2.87% |
| 2026. 05. 04. | 515.99 | +2.26% |
| 2026. 04. 30. | 504.58 | -4.89% |
| 2026. 04. 29. | 530.54 | +1.1% |
| 2026. 04. 28. | 524.75 | -3.61% |
| 2026. 04. 27. | 544.38 | +2.48% |
| 2026. 04. 24. | 531.19 | +4.09% |
| 2026. 04. 23. | 510.31 | +0.27% |
Data: FSC index quotes (KRX). Close-based, not real-time.