Time series
Daily history · account defaults applied
Latest close
₩26,814
Period return
-6,758 (-20.13%)
Volume
0
2026-07-29O ₩31,857 H ₩33,950 L ₩21,589 C ₩26,814MA5 ₩40,009MA20 ₩63,043
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. | 26,814.04 | -14.38% |
| 2026. 07. 28. | 31,317.95 | -27.94% |
| 2026. 07. 27. | 43,461.37 | +1.9% |
| 2026. 07. 23. | 51,108.6 | +7.96% |
| 2026. 07. 22. | 47,340.85 | +0.85% |
| 2026. 07. 21. | 46,942.33 | +9.16% |
| 2026. 07. 20. | 43,003.92 | -7.89% |
| 2026. 07. 15. | 57,981.52 | +20.56% |
| 2026. 07. 14. | 48,095.46 | +2.66% |
| 2026. 07. 13. | 46,851.46 | -26.43% |
| 2026. 07. 09. | 59,346.88 | +3.9% |
| 2026. 07. 08. | 57,121.77 | -12.61% |
| 2026. 07. 07. | 65,366.33 | -13.45% |
| 2026. 07. 06. | 75,522.96 | -7.5% |
| 2026. 07. 02. | 73,928.69 | -22.07% |
| 2026. 07. 01. | 94,867.98 | -1.97% |
| 2026. 06. 30. | 96,773.21 | +5.59% |
| 2026. 06. 29. | 91,652.65 | -2.67% |
| 2026. 06. 25. | 106,975.54 | +10.99% |
| 2026. 06. 24. | 96,383.32 | +2.55% |
| 2026. 06. 23. | 93,985.54 | -21.1% |
| 2026. 06. 22. | 119,123.13 | +7.07% |
| 2026. 06. 18. | 108,267.35 | +9.22% |
| 2026. 06. 17. | 99,127.62 | +5.1% |
| 2026. 06. 16. | 94,313.48 | +5.05% |
| 2026. 06. 15. | 89,782.66 | +13.59% |
| 2026. 06. 11. | 73,003.22 | +2.9% |
| 2026. 06. 10. | 70,945.07 | -13.69% |
| 2026. 06. 09. | 82,197.21 | +22.12% |
| 2026. 06. 08. | 67,306.29 | -17.84% |
| 2026. 06. 04. | 93,297.69 | -6.42% |
| 2026. 06. 01. | 102,923.26 | +7.15% |
| 2026. 05. 28. | 83,936.38 | +3.24% |
| 2026. 05. 27. | 81,299.81 | +9.8% |
| 2026. 05. 26. | 74,045.74 | +9.91% |
| 2026. 05. 22. | 67,368.77 | +2.94% |
| 2026. 05. 21. | 65,443.47 | +24.77% |
| 2026. 05. 20. | 52,452.1 | +0.78% |
| 2026. 05. 19. | 52,044.99 | -10.16% |
| 2026. 05. 18. | 57,929.12 | -0.24% |
| 2026. 05. 15. | 58,070.22 | -10.31% |
| 2026. 05. 14. | 64,742.69 | +2.62% |
| 2026. 05. 13. | 63,087.3 | +10.02% |
| 2026. 05. 12. | 57,341.81 | -3.43% |
| 2026. 05. 11. | 59,378.84 | +11.78% |
| 2026. 05. 08. | 53,119.98 | +0.5% |
| 2026. 05. 07. | 52,854.33 | +2.54% |
| 2026. 05. 06. | 51,542.94 | +15.1% |
| 2026. 05. 04. | 44,782.21 | +17.62% |
| 2026. 04. 30. | 38,074.84 | -0.79% |
| 2026. 04. 29. | 38,377.34 | +1.37% |
| 2026. 04. 28. | 37,859.03 | +4.46% |
| 2026. 04. 27. | 36,243.63 | +8.45% |
| 2026. 04. 24. | 33,419.79 | -0.45% |
| 2026. 04. 23. | 33,571.96 | -1.17% |
Data: FSC index quotes (KRX). Close-based, not real-time.