Time series
Daily history · account defaults applied
Latest close
₩5,297
Period return
-631 (-10.64%)
Volume
0
2026-07-29O ₩5,684 H ₩5,911 L ₩4,879 C ₩5,297MA5 ₩6,187MA20 ₩7,328
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. | 5,297.37 | -7.22% |
| 2026. 07. 28. | 5,709.88 | -12.08% |
| 2026. 07. 27. | 6,494.21 | +1.49% |
| 2026. 07. 23. | 6,834.23 | +3.55% |
| 2026. 07. 22. | 6,600.25 | +1.02% |
| 2026. 07. 21. | 6,533.82 | +3.57% |
| 2026. 07. 20. | 6,308.44 | -4.45% |
| 2026. 07. 15. | 7,154.11 | +6.22% |
| 2026. 07. 14. | 6,735.16 | +0.59% |
| 2026. 07. 13. | 6,695.8 | -9.89% |
| 2026. 07. 09. | 7,285.63 | +1.56% |
| 2026. 07. 08. | 7,173.67 | -7.26% |
| 2026. 07. 07. | 7,735.11 | -5.66% |
| 2026. 07. 06. | 8,199.3 | +0.05% |
| 2026. 07. 02. | 7,828.87 | -8.85% |
| 2026. 07. 01. | 8,589.29 | -2.02% |
| 2026. 06. 30. | 8,766.25 | +1.67% |
| 2026. 06. 29. | 8,622.35 | -0.68% |
| 2026. 06. 25. | 9,257.15 | +5.98% |
| 2026. 06. 24. | 8,735.02 | +3.9% |
| 2026. 06. 23. | 8,407.24 | -10.5% |
| 2026. 06. 22. | 9,393.08 | +1.87% |
| 2026. 06. 18. | 9,199.26 | +4% |
| 2026. 06. 17. | 8,845.82 | +1.81% |
| 2026. 06. 16. | 8,688.31 | +2.29% |
| 2026. 06. 15. | 8,493.46 | +4.77% |
| 2026. 06. 11. | 7,780.9 | +0.78% |
| 2026. 06. 10. | 7,721.01 | -4.47% |
| 2026. 06. 09. | 8,082.36 | +7.74% |
| 2026. 06. 08. | 7,502.06 | -8.82% |
| 2026. 06. 04. | 8,701.48 | -1.14% |
| 2026. 06. 01. | 8,669.62 | +4.04% |
| 2026. 05. 28. | 8,000.23 | -0.32% |
| 2026. 05. 27. | 8,025.71 | +2.83% |
| 2026. 05. 26. | 7,804.99 | +1.89% |
| 2026. 05. 22. | 7,660.15 | +0.84% |
| 2026. 05. 21. | 7,596.1 | +8.86% |
| 2026. 05. 20. | 6,977.92 | -0.64% |
| 2026. 05. 19. | 7,022.61 | -2.72% |
| 2026. 05. 18. | 7,218.83 | +0.58% |
| 2026. 05. 15. | 7,177.2 | -5.85% |
| 2026. 05. 14. | 7,623.11 | +2.03% |
| 2026. 05. 13. | 7,471.24 | +3.1% |
| 2026. 05. 12. | 7,246.62 | -1.16% |
| 2026. 05. 11. | 7,331.57 | +5.4% |
| 2026. 05. 08. | 6,956 | +1.35% |
| 2026. 05. 07. | 6,863.05 | +1.59% |
| 2026. 05. 06. | 6,755.53 | +6.8% |
| 2026. 05. 04. | 6,325.39 | +4.62% |
| 2026. 04. 30. | 6,045.86 | -1.05% |
| 2026. 04. 29. | 6,109.96 | +1.05% |
| 2026. 04. 28. | 6,046.55 | +0.56% |
| 2026. 04. 27. | 6,012.76 | +1.57% |
| 2026. 04. 24. | 5,919.76 | -0.14% |
| 2026. 04. 23. | 5,928.11 | +1.38% |
Data: FSC index quotes (KRX). Close-based, not real-time.