Time series
Daily history · account defaults applied
Latest close
₩18,381
Period return
+667 (+3.76%)
Volume
39.8M
2026-09-17O ₩18,596 H ₩18,652 L ₩18,333 C ₩18,381MA5 ₩18,528MA20 ₩18,823MA60 ₩19,779
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. | 18,380.54 | -0.22% |
| 2026. 09. 16. | 18,420.76 | +1.07% |
| 2026. 09. 15. | 18,225.28 | -0.93% |
| 2026. 09. 14. | 18,396.36 | -2.81% |
| 2026. 09. 10. | 19,219.11 | -0.17% |
| 2026. 09. 09. | 19,251.47 | +1.15% |
| 2026. 09. 08. | 19,031.66 | -1.26% |
| 2026. 09. 07. | 19,275 | +3.58% |
| 2026. 09. 03. | 18,359.64 | +0.47% |
| 2026. 09. 02. | 18,272.97 | -3.9% |
| 2026. 09. 01. | 19,013.83 | -0.19% |
| 2026. 08. 31. | 19,049.59 | +0.25% |
| 2026. 08. 27. | 19,223.77 | +1.64% |
| 2026. 08. 26. | 18,914.24 | +0.69% |
| 2026. 08. 25. | 18,783.87 | +0.36% |
| 2026. 08. 24. | 18,716.23 | -3.42% |
| 2026. 08. 20. | 19,222.76 | +5.12% |
| 2026. 08. 19. | 18,286.88 | -4.83% |
| 2026. 08. 18. | 19,215.54 | -2.5% |
| 2026. 08. 13. | 19,200.88 | +3.75% |
| 2026. 08. 12. | 18,506.81 | +3.93% |
| 2026. 08. 11. | 17,807.65 | +0.99% |
| 2026. 08. 10. | 17,632.46 | +0.45% |
| 2026. 08. 06. | 17,468.38 | -3.64% |
| 2026. 08. 05. | 18,129.03 | +3.66% |
| 2026. 08. 04. | 17,488.78 | +1.78% |
| 2026. 08. 03. | 17,183.67 | -4.67% |
| 2026. 07. 30. | 15,397.41 | -0.44% |
| 2026. 07. 29. | 15,466.1 | -5.2% |
| 2026. 07. 28. | 16,315.16 | -10.71% |
| 2026. 07. 27. | 18,272.65 | +0.58% |
| 2026. 07. 23. | 19,257.58 | +4.82% |
| 2026. 07. 22. | 18,371.67 | +1.41% |
| 2026. 07. 21. | 18,117.08 | +3.84% |
| 2026. 07. 20. | 17,447.07 | -4.75% |
| 2026. 07. 15. | 19,342.02 | +6.08% |
| 2026. 07. 14. | 18,233.01 | +0.08% |
| 2026. 07. 13. | 18,218.51 | -8.2% |
| 2026. 07. 09. | 19,267.72 | -1% |
| 2026. 07. 08. | 19,461.8 | -5.54% |
| 2026. 07. 07. | 20,602.79 | -5.09% |
| 2026. 07. 06. | 21,706.88 | +0.11% |
| 2026. 06. 25. | 23,596.79 | +3.78% |
| 2026. 06. 24. | 22,738.19 | +4.28% |
| 2026. 06. 23. | 21,805.2 | -10.36% |
| 2026. 06. 22. | 24,326.25 | -0.62% |
| 2026. 06. 18. | 24,618.86 | +2.27% |
| 2026. 06. 17. | 24,072.3 | +0.81% |
| 2026. 06. 16. | 23,878.61 | +1.68% |
| 2026. 06. 15. | 23,485.06 | +5.43% |
| 2026. 06. 11. | 21,240.27 | -0.36% |
| 2026. 06. 10. | 21,316.62 | -5.18% |
| 2026. 06. 09. | 22,480.89 | +6.78% |
| 2026. 06. 08. | 21,053.78 | -7.81% |
| 2026. 06. 04. | 24,029.84 | -2.3% |
| 2026. 06. 01. | 24,476.12 | +4.18% |
| 2026. 05. 28. | 22,225.19 | +0.25% |
| 2026. 05. 27. | 22,169.21 | +1.63% |
| 2026. 05. 26. | 21,814.69 | +2.59% |
| 2026. 05. 22. | 21,263.84 | +0.29% |
| 2026. 05. 21. | 21,201.43 | +8.46% |
| 2026. 05. 20. | 19,548.31 | -0.59% |
| 2026. 05. 19. | 19,663.87 | -2.75% |
| 2026. 05. 18. | 20,220.11 | +0.64% |
| 2026. 05. 15. | 20,090.8 | -5.85% |
| 2026. 05. 14. | 21,338.65 | +2.54% |
| 2026. 05. 13. | 20,811.06 | +2.6% |
| 2026. 05. 12. | 20,283.43 | -1.89% |
| 2026. 05. 11. | 20,673.52 | +3.9% |
| 2026. 05. 08. | 19,897.84 | +0.2% |
| 2026. 05. 07. | 19,857.44 | +0.99% |
| 2026. 05. 06. | 19,662.11 | +5.97% |
| 2026. 05. 04. | 18,553.65 | +4.56% |
| 2026. 04. 30. | 17,743.82 | -1.89% |
| 2026. 04. 29. | 18,085.14 | +0.79% |
| 2026. 04. 28. | 17,943.84 | +0.72% |
| 2026. 04. 27. | 17,815.37 | +1.14% |
| 2026. 04. 24. | 17,615.1 | -0.56% |
| 2026. 04. 23. | 17,713.68 | +0.62% |
Data: FSC index quotes (KRX). Close-based, not real-time.