Time series
Daily history · account defaults applied
Latest close
₩605
Period return
-85 (-12.39%)
Volume
1.4M
2026-09-17O ₩606 H ₩607 L ₩601 C ₩605MA5 ₩607MA20 ₩626MA60 ₩626
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. | 1,105.62 | -0.02% |
| 2026. 09. 16. | 1,105.8 | -4.09% |
| 2026. 09. 15. | 1,152.98 | -0.77% |
| 2026. 09. 14. | 1,161.87 | +2.38% |
| 2026. 09. 10. | 1,143.86 | -0.61% |
| 2026. 09. 09. | 1,150.84 | +3.28% |
| 2026. 09. 08. | 1,114.31 | -0.81% |
| 2026. 09. 07. | 1,123.4 | -0.16% |
| 2026. 09. 03. | 1,121.4 | -0.9% |
| 2026. 09. 02. | 1,131.55 | -1.32% |
| 2026. 09. 01. | 1,146.69 | +3.42% |
| 2026. 08. 31. | 1,108.74 | +0.81% |
| 2026. 08. 27. | 1,084.87 | -0.82% |
| 2026. 08. 26. | 1,093.79 | -0.93% |
| 2026. 08. 25. | 1,104.1 | +2.16% |
| 2026. 08. 24. | 1,080.8 | +4.03% |
| 2026. 08. 20. | 1,025.1 | +3.59% |
| 2026. 08. 19. | 989.56 | +0.85% |
| 2026. 08. 18. | 981.22 | +0.23% |
| 2026. 08. 13. | 971.18 | -1.01% |
| 2026. 08. 12. | 981.12 | -0.89% |
| 2026. 08. 11. | 989.93 | +0.65% |
| 2026. 08. 10. | 983.54 | +1.74% |
| 2026. 08. 06. | 974.03 | +1.03% |
| 2026. 08. 05. | 964.11 | +0.57% |
| 2026. 08. 04. | 958.65 | +1.14% |
| 2026. 08. 03. | 947.84 | +1.98% |
| 2026. 07. 30. | 897.89 | -0.2% |
| 2026. 07. 29. | 899.65 | -2.41% |
| 2026. 07. 28. | 921.89 | -3.57% |
| 2026. 07. 27. | 955.98 | +0.64% |
| 2026. 07. 23. | 961.63 | +3.72% |
| 2026. 07. 22. | 927.18 | -0.29% |
| 2026. 07. 21. | 929.89 | +0.9% |
| 2026. 07. 20. | 921.63 | -3.77% |
| 2026. 07. 15. | 962.68 | +2.36% |
| 2026. 07. 14. | 940.45 | -0.58% |
| 2026. 07. 13. | 945.98 | -2.05% |
| 2026. 07. 09. | 933.18 | -0.73% |
| 2026. 07. 08. | 940.04 | -1.28% |
| 2026. 07. 07. | 952.24 | -1.73% |
| 2026. 07. 06. | 969.02 | +1.03% |
| 2026. 06. 25. | 921.13 | -0.78% |
| 2026. 06. 24. | 928.41 | +1.25% |
| 2026. 06. 23. | 916.92 | -4.34% |
| 2026. 06. 22. | 958.56 | -0.91% |
| 2026. 06. 18. | 989.34 | -2.44% |
| 2026. 06. 17. | 1,014.05 | +0.18% |
| 2026. 06. 16. | 1,012.24 | -0.55% |
| 2026. 06. 15. | 1,017.79 | +0.56% |
| 2026. 06. 11. | 986.39 | +0.36% |
| 2026. 06. 10. | 982.88 | -1.45% |
| 2026. 06. 09. | 997.39 | +3.43% |
| 2026. 06. 08. | 964.3 | -4.64% |
| 2026. 06. 04. | 1,035.49 | +1.21% |
| 2026. 06. 01. | 1,018.49 | -2.95% |
| 2026. 05. 28. | 1,084.1 | -1.56% |
| 2026. 05. 27. | 1,101.28 | -3.25% |
| 2026. 05. 26. | 1,138.29 | -2.21% |
| 2026. 05. 22. | 1,164.05 | +2.75% |
| 2026. 05. 21. | 1,132.94 | +1.48% |
| 2026. 05. 20. | 1,116.47 | -3.05% |
| 2026. 05. 19. | 1,151.58 | -1.39% |
| 2026. 05. 18. | 1,167.8 | -1.94% |
| 2026. 05. 15. | 1,190.9 | -2.65% |
| 2026. 05. 14. | 1,223.26 | +0.51% |
| 2026. 05. 13. | 1,217.07 | -2.03% |
| 2026. 05. 12. | 1,242.29 | -2.93% |
| 2026. 05. 11. | 1,279.77 | -1.11% |
| 2026. 05. 08. | 1,294.1 | -0.61% |
| 2026. 05. 07. | 1,301.98 | -1.18% |
| 2026. 05. 06. | 1,317.56 | +0.7% |
| 2026. 05. 04. | 1,308.39 | +1.41% |
| 2026. 04. 30. | 1,290.19 | -1.55% |
| 2026. 04. 29. | 1,310.44 | -1.55% |
| 2026. 04. 28. | 1,331.03 | -2.15% |
| 2026. 04. 27. | 1,360.28 | +1.4% |
| 2026. 04. 24. | 1,341.46 | -0.77% |
| 2026. 04. 23. | 1,351.81 | -1.6% |
Data: FSC index quotes (KRX). Close-based, not real-time.