Time series
Daily history · account defaults applied
Latest close
₩4,868
Period return
-2,289 (-31.99%)
Volume
8.6M
2026-09-17O ₩4,717 H ₩4,939 L ₩4,716 C ₩4,868MA5 ₩4,801MA20 ₩4,850MA60 ₩5,315
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. | 4,867.54 | +5.39% |
| 2026. 09. 16. | 4,618.64 | -1.89% |
| 2026. 09. 15. | 4,707.48 | -5.48% |
| 2026. 09. 14. | 4,980.31 | +0.57% |
| 2026. 09. 10. | 4,829.37 | -1.74% |
| 2026. 09. 09. | 4,915.06 | +2.95% |
| 2026. 09. 08. | 4,774.2 | -1.08% |
| 2026. 09. 07. | 4,826.28 | +0.99% |
| 2026. 09. 03. | 4,763.95 | +4.83% |
| 2026. 09. 02. | 4,544.6 | -6.29% |
| 2026. 09. 01. | 4,849.72 | +0.56% |
| 2026. 08. 31. | 4,822.52 | -1.47% |
| 2026. 08. 27. | 4,947.21 | +1.16% |
| 2026. 08. 26. | 4,890.63 | +0.43% |
| 2026. 08. 25. | 4,869.8 | +2.69% |
| 2026. 08. 24. | 4,742.08 | +0.31% |
| 2026. 08. 20. | 4,929.25 | -0.05% |
| 2026. 08. 19. | 4,931.54 | -2.69% |
| 2026. 08. 18. | 5,067.65 | -4.05% |
| 2026. 08. 13. | 5,119.74 | +0.15% |
| 2026. 08. 12. | 5,112.21 | -1% |
| 2026. 08. 11. | 5,164.02 | -3.72% |
| 2026. 08. 10. | 5,363.54 | +3.89% |
| 2026. 08. 06. | 5,199.07 | -0.71% |
| 2026. 08. 05. | 5,236.48 | +5.45% |
| 2026. 08. 04. | 4,965.97 | +3.48% |
| 2026. 08. 03. | 4,798.75 | -2.7% |
| 2026. 07. 30. | 4,685.71 | +6.05% |
| 2026. 07. 29. | 4,418.46 | -6.21% |
| 2026. 07. 28. | 4,711.13 | -8.29% |
| 2026. 07. 27. | 5,136.95 | +0.17% |
| 2026. 07. 23. | 5,249 | +7.66% |
| 2026. 07. 22. | 4,875.51 | +3.53% |
| 2026. 07. 21. | 4,709.2 | +0.6% |
| 2026. 07. 20. | 4,680.92 | -5.68% |
| 2026. 07. 15. | 4,801.98 | +3.54% |
| 2026. 07. 14. | 4,637.63 | -4.03% |
| 2026. 07. 13. | 4,832.59 | -2.01% |
| 2026. 07. 09. | 4,737.44 | -2.76% |
| 2026. 07. 08. | 4,871.94 | -6.59% |
| 2026. 07. 07. | 5,215.84 | -8.5% |
| 2026. 07. 06. | 5,700.65 | +2.45% |
| 2026. 06. 25. | 5,578.93 | -1.29% |
| 2026. 06. 24. | 5,651.87 | +0.84% |
| 2026. 06. 23. | 5,604.66 | -8.12% |
| 2026. 06. 22. | 6,099.8 | -5.97% |
| 2026. 06. 18. | 6,506.43 | -4.6% |
| 2026. 06. 17. | 6,820.48 | +2.09% |
| 2026. 06. 16. | 6,680.92 | +1.06% |
| 2026. 06. 15. | 6,610.64 | +7.94% |
| 2026. 06. 11. | 5,826.39 | -2.19% |
| 2026. 06. 10. | 5,956.98 | +4.38% |
| 2026. 06. 09. | 5,707.27 | -0.24% |
| 2026. 06. 08. | 5,721.05 | -6.66% |
| 2026. 06. 04. | 6,174.15 | -0.69% |
| 2026. 06. 01. | 6,443.99 | -1.51% |
| 2026. 05. 28. | 6,598.32 | -5.69% |
| 2026. 05. 27. | 6,996.36 | -1.84% |
| 2026. 05. 26. | 7,127.35 | +6.55% |
| 2026. 05. 22. | 6,689.1 | +3.15% |
| 2026. 05. 21. | 6,484.65 | +4.15% |
| 2026. 05. 20. | 6,226.46 | +0.85% |
| 2026. 05. 19. | 6,174.13 | -3.01% |
| 2026. 05. 18. | 6,365.83 | -2.03% |
| 2026. 05. 15. | 6,497.79 | -4.08% |
| 2026. 05. 14. | 6,773.88 | -4.23% |
| 2026. 05. 13. | 7,072.74 | +0.33% |
| 2026. 05. 12. | 7,049.31 | -2.87% |
| 2026. 05. 11. | 7,257.85 | +3.64% |
| 2026. 05. 08. | 7,002.65 | -4.46% |
| 2026. 05. 07. | 7,329.78 | +3.41% |
| 2026. 05. 06. | 7,088.13 | -3.4% |
| 2026. 05. 04. | 7,337.75 | +0.47% |
| 2026. 04. 30. | 7,303.12 | -1.35% |
| 2026. 04. 29. | 7,403.1 | +1.26% |
| 2026. 04. 28. | 7,311.12 | -1.83% |
| 2026. 04. 27. | 7,447.08 | +0.65% |
| 2026. 04. 24. | 7,398.63 | +3.38% |
| 2026. 04. 23. | 7,156.89 | +1.57% |
Data: FSC index quotes (KRX). Close-based, not real-time.