Time series
Daily history · account defaults applied
Latest close
₩4,197
Period return
+150 (+3.70%)
Volume
809.4M
2026-09-17O ₩4,240 H ₩4,256 L ₩4,186 C ₩4,197MA5 ₩4,220MA20 ₩4,237MA60 ₩4,526
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. | 4,197.29 | -0.09% |
| 2026. 09. 16. | 4,201.21 | +1.56% |
| 2026. 09. 15. | 4,136.71 | -0.69% |
| 2026. 09. 14. | 4,165.39 | -3.42% |
| 2026. 09. 10. | 4,397.64 | -0.15% |
| 2026. 09. 09. | 4,404.35 | +1.4% |
| 2026. 09. 08. | 4,343.73 | -0.53% |
| 2026. 09. 07. | 4,367.09 | +4.71% |
| 2026. 09. 03. | 4,093.74 | -0.02% |
| 2026. 09. 02. | 4,094.57 | -3.89% |
| 2026. 09. 01. | 4,260.5 | +0.17% |
| 2026. 08. 31. | 4,253.15 | +0.47% |
| 2026. 08. 27. | 4,314.54 | +1.58% |
| 2026. 08. 26. | 4,247.36 | +0.92% |
| 2026. 08. 25. | 4,208.76 | +0.73% |
| 2026. 08. 24. | 4,178.26 | -3.38% |
| 2026. 08. 20. | 4,287.23 | +6.27% |
| 2026. 08. 19. | 4,034.32 | -5.92% |
| 2026. 08. 18. | 4,288.34 | -1.64% |
| 2026. 08. 13. | 4,260.24 | +3.69% |
| 2026. 08. 12. | 4,108.76 | +3.83% |
| 2026. 08. 11. | 3,957.24 | +0.92% |
| 2026. 08. 10. | 3,921.22 | +0.9% |
| 2026. 08. 06. | 3,916.03 | -4.84% |
| 2026. 08. 05. | 4,115.37 | +3.73% |
| 2026. 08. 04. | 3,967.34 | +1.74% |
| 2026. 08. 03. | 3,899.31 | -5.09% |
| 2026. 07. 30. | 3,449.26 | -1.68% |
| 2026. 07. 29. | 3,508.28 | -6.17% |
| 2026. 07. 28. | 3,739.07 | -11.19% |
| 2026. 07. 27. | 4,210.16 | +1.29% |
| 2026. 07. 23. | 4,428.41 | +4.37% |
| 2026. 07. 22. | 4,243 | +0.56% |
| 2026. 07. 21. | 4,219.33 | +3.64% |
| 2026. 07. 20. | 4,071.04 | -4.49% |
| 2026. 07. 15. | 4,577.81 | +6.47% |
| 2026. 07. 14. | 4,299.77 | +0.97% |
| 2026. 07. 13. | 4,258.37 | -9.38% |
| 2026. 07. 09. | 4,582.66 | +0.95% |
| 2026. 07. 08. | 4,539.31 | -5.47% |
| 2026. 07. 07. | 4,801.77 | -4.95% |
| 2026. 07. 06. | 5,051.72 | -0.61% |
| 2026. 06. 25. | 5,644.29 | +5.5% |
| 2026. 06. 24. | 5,349.92 | +3.47% |
| 2026. 06. 23. | 5,170.47 | -10.29% |
| 2026. 06. 22. | 5,763.4 | +1.1% |
| 2026. 06. 18. | 5,716.58 | +2.45% |
| 2026. 06. 17. | 5,579.78 | +1.75% |
| 2026. 06. 16. | 5,483.85 | +2.02% |
| 2026. 06. 15. | 5,375.14 | +4.92% |
| 2026. 06. 11. | 4,893.45 | +0.71% |
| 2026. 06. 10. | 4,859.05 | -4.79% |
| 2026. 06. 09. | 5,103.44 | +8.7% |
| 2026. 06. 08. | 4,694.84 | -8.5% |
| 2026. 06. 04. | 5,447.27 | -1.61% |
| 2026. 06. 01. | 5,521.26 | +3.63% |
| 2026. 05. 28. | 5,159.76 | -0.66% |
| 2026. 05. 27. | 5,193.95 | +2.37% |
| 2026. 05. 26. | 5,073.71 | +2.62% |
| 2026. 05. 22. | 4,944.2 | +0.57% |
| 2026. 05. 21. | 4,916.11 | +8.38% |
| 2026. 05. 20. | 4,535.97 | -0.84% |
| 2026. 05. 19. | 4,574.21 | -3.21% |
| 2026. 05. 18. | 4,725.82 | +0.51% |
| 2026. 05. 15. | 4,701.84 | -6.32% |
| 2026. 05. 14. | 5,018.85 | +1.81% |
| 2026. 05. 13. | 4,929.69 | +2.73% |
| 2026. 05. 12. | 4,798.51 | -2.29% |
| 2026. 05. 11. | 4,911.06 | +4.58% |
| 2026. 05. 08. | 4,696 | +0.16% |
| 2026. 05. 07. | 4,688.43 | +1.47% |
| 2026. 05. 06. | 4,620.72 | +6.62% |
| 2026. 05. 04. | 4,333.81 | +5.23% |
| 2026. 04. 30. | 4,118.3 | -1.52% |
| 2026. 04. 29. | 4,181.85 | +0.72% |
| 2026. 04. 28. | 4,151.82 | +0.23% |
| 2026. 04. 27. | 4,142.3 | +2.33% |
| 2026. 04. 24. | 4,048.15 | +0.02% |
| 2026. 04. 23. | 4,047.37 | +0.95% |
Data: FSC index quotes (KRX). Close-based, not real-time.