Time series
Daily history · account defaults applied
Latest close
₩831
Period return
-227 (-21.46%)
Volume
1.6M
2026-09-17O ₩827 H ₩831 L ₩824 C ₩831MA5 ₩831MA20 ₩835MA60 ₩834
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. | 830.96 | +0.24% |
| 2026. 09. 16. | 828.96 | -0.24% |
| 2026. 09. 15. | 830.94 | -0.72% |
| 2026. 09. 14. | 836.99 | +0.17% |
| 2026. 09. 10. | 824.75 | -0.15% |
| 2026. 09. 09. | 826 | -0.42% |
| 2026. 09. 08. | 829.5 | +1.26% |
| 2026. 09. 07. | 819.17 | -1.18% |
| 2026. 09. 03. | 822.46 | -1.07% |
| 2026. 09. 02. | 831.34 | -0.53% |
| 2026. 09. 01. | 835.74 | -0.66% |
| 2026. 08. 31. | 841.28 | +0.51% |
| 2026. 08. 27. | 835.85 | -1.22% |
| 2026. 08. 26. | 846.18 | +1.37% |
| 2026. 08. 25. | 834.72 | -0.68% |
| 2026. 08. 24. | 840.42 | +0.49% |
| 2026. 08. 20. | 841.3 | +0.04% |
| 2026. 08. 19. | 841 | -1.58% |
| 2026. 08. 18. | 854.52 | -0.97% |
| 2026. 08. 13. | 844.02 | -0.28% |
| 2026. 08. 12. | 846.41 | -1.91% |
| 2026. 08. 11. | 862.85 | +2.26% |
| 2026. 08. 10. | 843.79 | +0.85% |
| 2026. 08. 06. | 825.69 | -0.03% |
| 2026. 08. 05. | 825.9 | +0.56% |
| 2026. 08. 04. | 821.26 | -0.09% |
| 2026. 08. 03. | 821.98 | +0.2% |
| 2026. 07. 30. | 828.74 | +1.96% |
| 2026. 07. 29. | 812.83 | -2.2% |
| 2026. 07. 28. | 831.08 | -0.47% |
| 2026. 07. 27. | 835.02 | +1.29% |
| 2026. 07. 23. | 820.97 | +0.96% |
| 2026. 07. 22. | 813.2 | -0.37% |
| 2026. 07. 21. | 816.21 | -0.12% |
| 2026. 07. 20. | 817.19 | +1.01% |
| 2026. 07. 15. | 805.25 | -0.1% |
| 2026. 07. 14. | 806.02 | -1.01% |
| 2026. 07. 13. | 814.21 | -0.75% |
| 2026. 07. 09. | 811.96 | -3.45% |
| 2026. 07. 08. | 841.01 | -0.6% |
| 2026. 07. 07. | 846.08 | +1.43% |
| 2026. 07. 06. | 834.19 | +1.2% |
| 2026. 06. 25. | 824.39 | +1.73% |
| 2026. 06. 24. | 810.41 | -0.28% |
| 2026. 06. 23. | 812.65 | -2.71% |
| 2026. 06. 22. | 835.31 | -2.01% |
| 2026. 06. 18. | 876.2 | -0.13% |
| 2026. 06. 17. | 877.35 | +1.24% |
| 2026. 06. 16. | 866.61 | +0.91% |
| 2026. 06. 15. | 858.81 | +3.17% |
| 2026. 06. 11. | 864.13 | +6.76% |
| 2026. 06. 10. | 809.42 | +3.7% |
| 2026. 06. 09. | 780.53 | +1.62% |
| 2026. 06. 08. | 768.07 | -3.52% |
| 2026. 06. 04. | 795.96 | -1.86% |
| 2026. 06. 01. | 820.62 | -3.6% |
| 2026. 05. 28. | 872.38 | -1.88% |
| 2026. 05. 27. | 889.07 | -0.32% |
| 2026. 05. 26. | 891.88 | +1.3% |
| 2026. 05. 22. | 880.45 | +3.35% |
| 2026. 05. 21. | 851.88 | -1.81% |
| 2026. 05. 20. | 867.54 | -2.5% |
| 2026. 05. 19. | 889.78 | +0.83% |
| 2026. 05. 18. | 882.43 | -2.24% |
| 2026. 05. 15. | 902.68 | -0.16% |
| 2026. 05. 14. | 904.17 | +1.3% |
| 2026. 05. 13. | 892.58 | -2.85% |
| 2026. 05. 12. | 918.77 | -2.04% |
| 2026. 05. 11. | 937.9 | -2.07% |
| 2026. 05. 08. | 957.68 | +1.53% |
| 2026. 05. 07. | 943.22 | +1.33% |
| 2026. 05. 06. | 930.81 | -4.06% |
| 2026. 05. 04. | 970.22 | -3.7% |
| 2026. 04. 30. | 1,007.54 | +1.54% |
| 2026. 04. 29. | 992.29 | -5.67% |
| 2026. 04. 28. | 1,051.95 | -1.29% |
| 2026. 04. 27. | 1,065.68 | +0.02% |
| 2026. 04. 24. | 1,065.46 | +0.71% |
| 2026. 04. 23. | 1,057.95 | +0% |
Data: FSC index quotes (KRX). Close-based, not real-time.