Time series
Daily history · account defaults applied
Latest close
₩8,254
Period return
+755 (+10.07%)
Volume
66.4M
2026-09-17O ₩8,346 H ₩8,373 L ₩8,232 C ₩8,254MA5 ₩8,304MA20 ₩8,331MA60 ₩8,947
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. | 8,254.09 | -0.18% |
| 2026. 09. 16. | 8,268.68 | +1.75% |
| 2026. 09. 15. | 8,126.73 | -0.82% |
| 2026. 09. 14. | 8,193.53 | -3.72% |
| 2026. 09. 10. | 8,678.45 | -0.22% |
| 2026. 09. 09. | 8,697.37 | +1.39% |
| 2026. 09. 08. | 8,578.25 | -0.49% |
| 2026. 09. 07. | 8,620.29 | +5.21% |
| 2026. 09. 03. | 8,043.74 | +0.13% |
| 2026. 09. 02. | 8,033.55 | -4.13% |
| 2026. 09. 01. | 8,379.5 | +0.38% |
| 2026. 08. 31. | 8,348.19 | +0.59% |
| 2026. 08. 27. | 8,484.04 | +1.66% |
| 2026. 08. 26. | 8,345.4 | +0.91% |
| 2026. 08. 25. | 8,269.83 | +0.62% |
| 2026. 08. 24. | 8,218.99 | -3.79% |
| 2026. 08. 20. | 8,423.05 | +6.88% |
| 2026. 08. 19. | 7,880.8 | -6.52% |
| 2026. 08. 18. | 8,430.43 | -1.41% |
| 2026. 08. 13. | 8,336.12 | +4.12% |
| 2026. 08. 12. | 8,006.34 | +4.3% |
| 2026. 08. 11. | 7,676.28 | +0.88% |
| 2026. 08. 10. | 7,609.44 | +0.26% |
| 2026. 08. 06. | 7,662.74 | -5.58% |
| 2026. 08. 05. | 8,115.61 | +3.94% |
| 2026. 08. 04. | 7,807.84 | +1.29% |
| 2026. 08. 03. | 7,708.07 | -5.76% |
| 2026. 07. 30. | 6,804.56 | -1.76% |
| 2026. 07. 29. | 6,926.3 | -6.27% |
| 2026. 07. 28. | 7,389.89 | -11.63% |
| 2026. 07. 27. | 8,362.38 | +1.32% |
| 2026. 07. 23. | 8,814.24 | +4.27% |
| 2026. 07. 22. | 8,453.22 | +0.62% |
| 2026. 07. 21. | 8,400.75 | +3.94% |
| 2026. 07. 20. | 8,082.54 | -4.43% |
| 2026. 07. 15. | 9,121.82 | +6.72% |
| 2026. 07. 14. | 8,547.44 | +1.31% |
| 2026. 07. 13. | 8,437.24 | -10.1% |
| 2026. 07. 09. | 9,179.9 | +1.1% |
| 2026. 07. 08. | 9,079.92 | -5.47% |
| 2026. 07. 07. | 9,605.61 | -5.28% |
| 2026. 07. 06. | 10,141.57 | -0.64% |
| 2026. 06. 25. | 11,447.9 | +6.43% |
| 2026. 06. 24. | 10,755.88 | +3.38% |
| 2026. 06. 23. | 10,403.74 | -10.58% |
| 2026. 06. 22. | 11,634.41 | +1.41% |
| 2026. 06. 18. | 11,443.12 | +3.15% |
| 2026. 06. 17. | 11,094.11 | +1.97% |
| 2026. 06. 16. | 10,879.82 | +2.34% |
| 2026. 06. 15. | 10,630.61 | +5.5% |
| 2026. 06. 11. | 9,620.93 | +0.31% |
| 2026. 06. 10. | 9,591.06 | -5.31% |
| 2026. 06. 09. | 10,129.12 | +9.2% |
| 2026. 06. 08. | 9,275.98 | -8.56% |
| 2026. 06. 04. | 10,804.19 | -2.07% |
| 2026. 06. 01. | 10,960.52 | +4.38% |
| 2026. 05. 28. | 10,093.77 | -0.41% |
| 2026. 05. 27. | 10,135.7 | +3.26% |
| 2026. 05. 26. | 9,815.47 | +2.91% |
| 2026. 05. 22. | 9,537.87 | -0.01% |
| 2026. 05. 21. | 9,538.42 | +9.01% |
| 2026. 05. 20. | 8,750.02 | -0.5% |
| 2026. 05. 19. | 8,793.73 | -3.34% |
| 2026. 05. 18. | 9,097.86 | +0.88% |
| 2026. 05. 15. | 9,018.37 | -6.59% |
| 2026. 05. 14. | 9,654.17 | +1.82% |
| 2026. 05. 13. | 9,482.07 | +3.27% |
| 2026. 05. 12. | 9,181.39 | -2.28% |
| 2026. 05. 11. | 9,395.53 | +5.54% |
| 2026. 05. 08. | 8,902.7 | +0.08% |
| 2026. 05. 07. | 8,895.86 | +1.91% |
| 2026. 05. 06. | 8,728.76 | +8.04% |
| 2026. 05. 04. | 8,079.17 | +6.05% |
| 2026. 04. 30. | 7,618.6 | -1.45% |
| 2026. 04. 29. | 7,730.8 | +0.76% |
| 2026. 04. 28. | 7,672.69 | +0.37% |
| 2026. 04. 27. | 7,644.23 | +2.49% |
| 2026. 04. 24. | 7,458.74 | -0.54% |
| 2026. 04. 23. | 7,499.21 | +1.21% |
Data: FSC index quotes (KRX). Close-based, not real-time.