Time series
Daily history · account defaults applied
Latest close
₩1,814
Period return
-341 (-15.84%)
Volume
41.8M
2026-09-17O ₩1,809 H ₩1,835 L ₩1,800 C ₩1,814MA5 ₩1,821MA20 ₩1,830MA60 ₩1,936
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. | 1,813.99 | +1.42% |
| 2026. 09. 16. | 1,788.67 | -0.12% |
| 2026. 09. 15. | 1,790.84 | -1.87% |
| 2026. 09. 14. | 1,825.05 | -2.34% |
| 2026. 09. 10. | 1,886.87 | -0.35% |
| 2026. 09. 09. | 1,893.5 | +2.05% |
| 2026. 09. 08. | 1,855.43 | -0.75% |
| 2026. 09. 07. | 1,869.4 | +4.28% |
| 2026. 09. 03. | 1,761.69 | +1.6% |
| 2026. 09. 02. | 1,733.9 | -5.54% |
| 2026. 09. 01. | 1,835.68 | -0.32% |
| 2026. 08. 31. | 1,841.56 | -1.39% |
| 2026. 08. 27. | 1,881.54 | +2.46% |
| 2026. 08. 26. | 1,836.28 | +1.62% |
| 2026. 08. 25. | 1,806.98 | +1.34% |
| 2026. 08. 24. | 1,783.09 | -0.23% |
| 2026. 08. 20. | 1,838.51 | +2.25% |
| 2026. 08. 19. | 1,798.01 | -3.75% |
| 2026. 08. 18. | 1,868.1 | -2.45% |
| 2026. 08. 13. | 1,885.79 | +2.8% |
| 2026. 08. 12. | 1,834.5 | +3.25% |
| 2026. 08. 11. | 1,776.71 | -2.15% |
| 2026. 08. 10. | 1,815.75 | +2.78% |
| 2026. 08. 06. | 1,762.86 | -3.49% |
| 2026. 08. 05. | 1,826.67 | +4.98% |
| 2026. 08. 04. | 1,740 | +4.6% |
| 2026. 08. 03. | 1,663.41 | -1.13% |
| 2026. 07. 30. | 1,477.21 | -0.09% |
| 2026. 07. 29. | 1,478.53 | -7.31% |
| 2026. 07. 28. | 1,595.05 | -9.54% |
| 2026. 07. 27. | 1,763.26 | -1.86% |
| 2026. 07. 23. | 1,885.29 | +5.75% |
| 2026. 07. 22. | 1,782.81 | +1.77% |
| 2026. 07. 21. | 1,751.79 | +3.11% |
| 2026. 07. 20. | 1,698.95 | -5.16% |
| 2026. 07. 15. | 1,875.74 | +7.12% |
| 2026. 07. 14. | 1,751.05 | -1.79% |
| 2026. 07. 13. | 1,782.96 | -7.72% |
| 2026. 07. 09. | 1,835.74 | -0.41% |
| 2026. 07. 08. | 1,843.32 | -6.81% |
| 2026. 07. 07. | 1,978 | -5.56% |
| 2026. 07. 06. | 2,094.46 | -1.65% |
| 2026. 06. 25. | 2,260.12 | +1.45% |
| 2026. 06. 24. | 2,227.84 | +0.33% |
| 2026. 06. 23. | 2,220.44 | -7.29% |
| 2026. 06. 22. | 2,394.96 | +0.96% |
| 2026. 06. 18. | 2,363.07 | -1.6% |
| 2026. 06. 17. | 2,401.45 | +0.99% |
| 2026. 06. 16. | 2,378.02 | +2.87% |
| 2026. 06. 15. | 2,311.74 | +5.86% |
| 2026. 06. 11. | 2,052.4 | -0.06% |
| 2026. 06. 10. | 2,053.64 | -0.61% |
| 2026. 06. 09. | 2,066.31 | +5.07% |
| 2026. 06. 08. | 1,966.58 | -8.52% |
| 2026. 06. 04. | 2,257.76 | +0.16% |
| 2026. 06. 01. | 2,303.97 | +0.74% |
| 2026. 05. 28. | 2,269.32 | -2.28% |
| 2026. 05. 27. | 2,322.28 | -1.2% |
| 2026. 05. 26. | 2,350.48 | +1.06% |
| 2026. 05. 22. | 2,325.88 | +2.71% |
| 2026. 05. 21. | 2,264.53 | +7.91% |
| 2026. 05. 20. | 2,098.57 | -1.83% |
| 2026. 05. 19. | 2,137.61 | -3.44% |
| 2026. 05. 18. | 2,213.81 | -0.94% |
| 2026. 05. 15. | 2,234.89 | -5.98% |
| 2026. 05. 14. | 2,377 | -0.29% |
| 2026. 05. 13. | 2,384.03 | -0.1% |
| 2026. 05. 12. | 2,386.48 | -3.43% |
| 2026. 05. 11. | 2,471.24 | +1.21% |
| 2026. 05. 08. | 2,441.77 | -1.19% |
| 2026. 05. 07. | 2,471.15 | +1.19% |
| 2026. 05. 06. | 2,442.06 | +2.99% |
| 2026. 05. 04. | 2,371.13 | +4.76% |
| 2026. 04. 30. | 2,263.5 | -0.79% |
| 2026. 04. 29. | 2,281.51 | +1.43% |
| 2026. 04. 28. | 2,249.37 | +0.01% |
| 2026. 04. 27. | 2,249.04 | +2.17% |
| 2026. 04. 24. | 2,201.27 | +2.12% |
| 2026. 04. 23. | 2,155.48 | +1.37% |
Data: FSC index quotes (KRX). Close-based, not real-time.