Time series
Daily history · account defaults applied
Latest close
₩1,047
Period return
-156 (-12.94%)
Volume
0
2026-07-29O ₩1,073 H ₩1,109 L ₩1,022 C ₩1,047MA5 ₩1,095MA20 ₩1,081
6M · 55 barsKRX · KRW2026-04-23 → 2026-07-29
Sign in to save range, volume, and indicator settings.
Daily prices
Close · change · trading value
| Date | Close | Change |
|---|---|---|
| 2026. 07. 29. | 1,046.7 | -2.49% |
| 2026. 07. 28. | 1,073.47 | -4.39% |
| 2026. 07. 27. | 1,122.71 | +0.81% |
| 2026. 07. 23. | 1,115.89 | -0.22% |
| 2026. 07. 22. | 1,118.34 | +0.35% |
| 2026. 07. 21. | 1,114.42 | +0.21% |
| 2026. 07. 20. | 1,112.03 | -4.58% |
| 2026. 07. 15. | 1,134.97 | +1.73% |
| 2026. 07. 14. | 1,115.68 | -2.29% |
| 2026. 07. 13. | 1,141.82 | +1.26% |
| 2026. 07. 09. | 1,067.7 | -2.44% |
| 2026. 07. 08. | 1,094.38 | -1.96% |
| 2026. 07. 07. | 1,116.29 | +0.91% |
| 2026. 07. 06. | 1,106.17 | +1.8% |
| 2026. 07. 02. | 1,052.82 | +2.03% |
| 2026. 07. 01. | 1,031.83 | +1.67% |
| 2026. 06. 30. | 1,014.93 | -0.64% |
| 2026. 06. 29. | 1,021.5 | +3.55% |
| 2026. 06. 25. | 1,013.11 | +0.9% |
| 2026. 06. 24. | 1,004.12 | -1.02% |
| 2026. 06. 23. | 1,014.47 | -2.55% |
| 2026. 06. 22. | 1,040.98 | -2.65% |
| 2026. 06. 18. | 1,084.48 | -2.22% |
| 2026. 06. 17. | 1,109.15 | -3.14% |
| 2026. 06. 16. | 1,145.16 | +1.37% |
| 2026. 06. 15. | 1,129.69 | +2.93% |
| 2026. 06. 11. | 1,060.62 | +0.08% |
| 2026. 06. 10. | 1,059.82 | +0.37% |
| 2026. 06. 09. | 1,055.91 | +1.12% |
| 2026. 06. 08. | 1,044.24 | -7.94% |
| 2026. 06. 04. | 1,106.83 | +4.73% |
| 2026. 06. 01. | 1,033.24 | -0.76% |
| 2026. 05. 28. | 1,061.69 | -1.78% |
| 2026. 05. 27. | 1,080.97 | -2.37% |
| 2026. 05. 26. | 1,107.18 | -1.96% |
| 2026. 05. 22. | 1,129.36 | +2.79% |
| 2026. 05. 21. | 1,098.75 | +1.51% |
| 2026. 05. 20. | 1,082.45 | -0.88% |
| 2026. 05. 19. | 1,092.02 | +0.11% |
| 2026. 05. 18. | 1,090.84 | -2.07% |
| 2026. 05. 15. | 1,113.85 | -2.36% |
| 2026. 05. 14. | 1,140.8 | +3.02% |
| 2026. 05. 13. | 1,107.35 | -1.45% |
| 2026. 05. 12. | 1,123.67 | -2.15% |
| 2026. 05. 11. | 1,148.31 | -2.06% |
| 2026. 05. 08. | 1,172.43 | -0.66% |
| 2026. 05. 07. | 1,180.22 | +0.57% |
| 2026. 05. 06. | 1,173.51 | -1.36% |
| 2026. 05. 04. | 1,189.64 | -0.19% |
| 2026. 04. 30. | 1,191.94 | -1.21% |
| 2026. 04. 29. | 1,206.54 | -0.31% |
| 2026. 04. 28. | 1,210.24 | +0.98% |
| 2026. 04. 27. | 1,198.45 | -0.93% |
| 2026. 04. 24. | 1,209.74 | +0.63% |
| 2026. 04. 23. | 1,202.22 | +0.37% |
Data: FSC index quotes (KRX). Close-based, not real-time.