Time series
Daily history · account defaults applied
Latest close
₩4,479
Period return
+403 (+9.88%)
Volume
114.0M
2026-09-17O ₩4,534 H ₩4,553 L ₩4,467 C ₩4,479MA5 ₩4,508MA20 ₩4,519MA60 ₩4,823
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. | 4,479.3 | -0.35% |
| 2026. 09. 16. | 4,495.02 | +1.76% |
| 2026. 09. 15. | 4,417.46 | -0.54% |
| 2026. 09. 14. | 4,441.31 | -3.67% |
| 2026. 09. 10. | 4,705.14 | -0.25% |
| 2026. 09. 09. | 4,717.04 | +1.44% |
| 2026. 09. 08. | 4,649.9 | -0.52% |
| 2026. 09. 07. | 4,674.23 | +4.94% |
| 2026. 09. 03. | 4,372.07 | -0.08% |
| 2026. 09. 02. | 4,375.68 | -3.99% |
| 2026. 09. 01. | 4,557.29 | +0.28% |
| 2026. 08. 31. | 4,544.77 | +0.64% |
| 2026. 08. 27. | 4,608.8 | +1.79% |
| 2026. 08. 26. | 4,527.67 | +1.04% |
| 2026. 08. 25. | 4,481.15 | +0.55% |
| 2026. 08. 24. | 4,456.43 | -3.48% |
| 2026. 08. 20. | 4,561.11 | +6.91% |
| 2026. 08. 19. | 4,266.26 | -6.22% |
| 2026. 08. 18. | 4,549.31 | -1.52% |
| 2026. 08. 13. | 4,509.51 | +4.08% |
| 2026. 08. 12. | 4,332.8 | +4.1% |
| 2026. 08. 11. | 4,162.22 | +0.95% |
| 2026. 08. 10. | 4,123.21 | +0.47% |
| 2026. 08. 06. | 4,135.23 | -5.35% |
| 2026. 08. 05. | 4,369.06 | +3.86% |
| 2026. 08. 04. | 4,206.73 | +1.6% |
| 2026. 08. 03. | 4,140.54 | -5.53% |
| 2026. 07. 30. | 3,656.78 | -1.94% |
| 2026. 07. 29. | 3,729.29 | -6.22% |
| 2026. 07. 28. | 3,976.62 | -11.62% |
| 2026. 07. 27. | 4,499.39 | +1.48% |
| 2026. 07. 23. | 4,732.03 | +4.36% |
| 2026. 07. 22. | 4,534.38 | +0.4% |
| 2026. 07. 21. | 4,516.35 | +3.91% |
| 2026. 07. 20. | 4,346.47 | -4.46% |
| 2026. 07. 15. | 4,912.78 | +6.73% |
| 2026. 07. 14. | 4,602.9 | +1.22% |
| 2026. 07. 13. | 4,547.56 | -9.9% |
| 2026. 07. 09. | 4,929.6 | +1.2% |
| 2026. 07. 08. | 4,871.3 | -5.52% |
| 2026. 07. 07. | 5,155.97 | -5.03% |
| 2026. 07. 06. | 5,428.94 | -0.95% |
| 2026. 06. 25. | 6,142.66 | +6.28% |
| 2026. 06. 24. | 5,779.86 | +3.4% |
| 2026. 06. 23. | 5,590.07 | -10.48% |
| 2026. 06. 22. | 6,244.17 | +1.57% |
| 2026. 06. 18. | 6,131.53 | +3.02% |
| 2026. 06. 17. | 5,951.66 | +2.1% |
| 2026. 06. 16. | 5,829.46 | +2.3% |
| 2026. 06. 15. | 5,698.49 | +5.2% |
| 2026. 06. 11. | 5,174.57 | +0.52% |
| 2026. 06. 10. | 5,147.63 | -5.35% |
| 2026. 06. 09. | 5,438.4 | +9.37% |
| 2026. 06. 08. | 4,972.31 | -8.65% |
| 2026. 06. 04. | 5,803.56 | -1.86% |
| 2026. 06. 01. | 5,877.5 | +4.16% |
| 2026. 05. 28. | 5,434.61 | -0.21% |
| 2026. 05. 27. | 5,446.1 | +3.19% |
| 2026. 05. 26. | 5,277.5 | +2.7% |
| 2026. 05. 22. | 5,138.99 | +0.24% |
| 2026. 05. 21. | 5,126.93 | +8.75% |
| 2026. 05. 20. | 4,714.63 | -0.63% |
| 2026. 05. 19. | 4,744.65 | -3.24% |
| 2026. 05. 18. | 4,903.28 | +0.92% |
| 2026. 05. 15. | 4,858.61 | -6.59% |
| 2026. 05. 14. | 5,201.38 | +2.13% |
| 2026. 05. 13. | 5,092.73 | +2.97% |
| 2026. 05. 12. | 4,945.94 | -2.43% |
| 2026. 05. 11. | 5,068.86 | +5.21% |
| 2026. 05. 08. | 4,818.06 | +0.09% |
| 2026. 05. 07. | 4,813.77 | +1.67% |
| 2026. 05. 06. | 4,734.65 | +7.81% |
| 2026. 05. 04. | 4,391.81 | +5.92% |
| 2026. 04. 30. | 4,146.47 | -1.53% |
| 2026. 04. 29. | 4,210.69 | +0.77% |
| 2026. 04. 28. | 4,178.56 | +0.47% |
| 2026. 04. 27. | 4,158.86 | +2.35% |
| 2026. 04. 24. | 4,063.34 | -0.33% |
| 2026. 04. 23. | 4,076.68 | +1% |
Data: FSC index quotes (KRX). Close-based, not real-time.