Time series
Daily history · account defaults applied
Latest close
₩2,168
Period return
+34 (+1.61%)
Volume
18.9M
2026-09-17O ₩2,161 H ₩2,202 L ₩2,147 C ₩2,168MA5 ₩2,175MA20 ₩2,138MA60 ₩2,130
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. | 2,168.38 | +0.46% |
| 2026. 09. 16. | 2,158.54 | -0.39% |
| 2026. 09. 15. | 2,167.02 | -2.44% |
| 2026. 09. 14. | 2,221.18 | +1.08% |
| 2026. 09. 10. | 2,159.03 | +0.7% |
| 2026. 09. 09. | 2,144.06 | -1.41% |
| 2026. 09. 08. | 2,174.73 | -0.95% |
| 2026. 09. 07. | 2,195.58 | +2.07% |
| 2026. 09. 03. | 2,211.59 | +3.37% |
| 2026. 09. 02. | 2,139.41 | -1.55% |
| 2026. 09. 01. | 2,173.18 | +1.07% |
| 2026. 08. 31. | 2,150.2 | -0.63% |
| 2026. 08. 27. | 2,131.34 | +0.26% |
| 2026. 08. 26. | 2,125.76 | +1.69% |
| 2026. 08. 25. | 2,090.34 | +2.02% |
| 2026. 08. 24. | 2,048.97 | -1.76% |
| 2026. 08. 20. | 2,031.93 | -1.21% |
| 2026. 08. 19. | 2,056.8 | -2.71% |
| 2026. 08. 18. | 2,114.02 | -0.45% |
| 2026. 08. 13. | 2,098.82 | +0.92% |
| 2026. 08. 12. | 2,079.78 | -0.34% |
| 2026. 08. 11. | 2,086.88 | -0.48% |
| 2026. 08. 10. | 2,096.84 | -1.31% |
| 2026. 08. 06. | 2,110.63 | +1.23% |
| 2026. 08. 05. | 2,085.04 | +1.51% |
| 2026. 08. 04. | 2,054.03 | -0.08% |
| 2026. 08. 03. | 2,055.64 | -1.13% |
| 2026. 07. 30. | 2,006.82 | +2.74% |
| 2026. 07. 29. | 1,953.23 | -3.32% |
| 2026. 07. 28. | 2,020.4 | -5.53% |
| 2026. 07. 27. | 2,138.66 | +0.61% |
| 2026. 07. 23. | 2,142.47 | +1.05% |
| 2026. 07. 22. | 2,120.15 | +0.19% |
| 2026. 07. 21. | 2,116.07 | +1.62% |
| 2026. 07. 20. | 2,082.41 | -5.77% |
| 2026. 07. 15. | 2,208.84 | +2.79% |
| 2026. 07. 14. | 2,148.87 | -2.27% |
| 2026. 07. 13. | 2,198.68 | -0.29% |
| 2026. 07. 09. | 2,096.34 | -2.43% |
| 2026. 07. 08. | 2,148.47 | -2.89% |
| 2026. 07. 07. | 2,212.37 | -0.09% |
| 2026. 07. 06. | 2,214.44 | +1.31% |
| 2026. 06. 25. | 2,074.77 | +0.95% |
| 2026. 06. 24. | 2,055.32 | -0.93% |
| 2026. 06. 23. | 2,074.55 | -3.26% |
| 2026. 06. 22. | 2,144.54 | -3.98% |
| 2026. 06. 18. | 2,247.6 | -0.5% |
| 2026. 06. 17. | 2,258.81 | -2.09% |
| 2026. 06. 16. | 2,306.94 | +1.45% |
| 2026. 06. 15. | 2,273.95 | +4.68% |
| 2026. 06. 11. | 2,090.04 | -0.33% |
| 2026. 06. 10. | 2,096.95 | -2.2% |
| 2026. 06. 09. | 2,144.13 | +4.01% |
| 2026. 06. 08. | 2,061.47 | -8.58% |
| 2026. 06. 04. | 2,235.31 | +2.12% |
| 2026. 06. 01. | 2,114.52 | +1.18% |
| 2026. 05. 28. | 2,067.7 | -2.13% |
| 2026. 05. 27. | 2,112.8 | -1.56% |
| 2026. 05. 26. | 2,146.19 | -1.84% |
| 2026. 05. 22. | 2,186.34 | +2.38% |
| 2026. 05. 21. | 2,135.45 | +4.19% |
| 2026. 05. 20. | 2,049.62 | -1.32% |
| 2026. 05. 19. | 2,076.97 | -0.6% |
| 2026. 05. 18. | 2,089.43 | -1.32% |
| 2026. 05. 15. | 2,117.34 | -2.7% |
| 2026. 05. 14. | 2,176 | +3.5% |
| 2026. 05. 13. | 2,102.48 | -1.03% |
| 2026. 05. 12. | 2,124.37 | -2.64% |
| 2026. 05. 11. | 2,181.98 | -0.61% |
| 2026. 05. 08. | 2,195.41 | -0.88% |
| 2026. 05. 07. | 2,214.83 | -0.02% |
| 2026. 05. 06. | 2,215.18 | +3.2% |
| 2026. 05. 04. | 2,146.56 | +1.73% |
| 2026. 04. 30. | 2,110.07 | -0.94% |
| 2026. 04. 29. | 2,130.13 | -0.48% |
| 2026. 04. 28. | 2,140.51 | +0.81% |
| 2026. 04. 27. | 2,123.34 | -0.17% |
| 2026. 04. 24. | 2,126.95 | -0.33% |
| 2026. 04. 23. | 2,134.04 | +0.66% |
Data: FSC index quotes (KRX). Close-based, not real-time.