Time series
Daily history · account defaults applied
Latest close
₩4,228
Period return
-85 (-1.98%)
Volume
0
2026-07-29O ₩4,375 H ₩4,428 L ₩4,061 C ₩4,228MA5 ₩4,513MA20 ₩4,816
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. | 4,227.87 | -3.03% |
| 2026. 07. 28. | 4,359.94 | -5.47% |
| 2026. 07. 27. | 4,612.33 | +0.54% |
| 2026. 07. 23. | 4,731.42 | +2.17% |
| 2026. 07. 22. | 4,630.94 | -0.02% |
| 2026. 07. 21. | 4,631.89 | +2.29% |
| 2026. 07. 20. | 4,528.03 | -2.6% |
| 2026. 07. 15. | 4,801.74 | +2.99% |
| 2026. 07. 14. | 4,662.17 | +0.7% |
| 2026. 07. 13. | 4,629.98 | -4.96% |
| 2026. 07. 09. | 4,807.98 | +0.43% |
| 2026. 07. 08. | 4,787.17 | -3.12% |
| 2026. 07. 07. | 4,941.19 | -2.16% |
| 2026. 07. 06. | 5,050.14 | -0.3% |
| 2026. 07. 02. | 4,923.17 | -3.8% |
| 2026. 07. 01. | 5,117.78 | -1.5% |
| 2026. 06. 30. | 5,195.72 | +0.68% |
| 2026. 06. 29. | 5,160.42 | -0.68% |
| 2026. 06. 25. | 5,333.39 | +2.89% |
| 2026. 06. 24. | 5,183.44 | +1.55% |
| 2026. 06. 23. | 5,104.15 | -5.03% |
| 2026. 06. 22. | 5,374.37 | +0.53% |
| 2026. 06. 18. | 5,335.85 | +1.45% |
| 2026. 06. 17. | 5,259.55 | +0.92% |
| 2026. 06. 16. | 5,211.35 | +0.99% |
| 2026. 06. 15. | 5,160.16 | +2.95% |
| 2026. 06. 11. | 4,885.81 | +0.09% |
| 2026. 06. 10. | 4,881.21 | -2.26% |
| 2026. 06. 09. | 4,994.09 | +4.66% |
| 2026. 06. 08. | 4,771.91 | -4.6% |
| 2026. 06. 04. | 5,156.85 | -1% |
| 2026. 06. 01. | 5,222.76 | +2.53% |
| 2026. 05. 28. | 4,986.21 | -0.32% |
| 2026. 05. 27. | 5,002.08 | +1.4% |
| 2026. 05. 26. | 4,933.03 | +1.63% |
| 2026. 05. 22. | 4,854.11 | +0.01% |
| 2026. 05. 21. | 4,853.48 | +4.54% |
| 2026. 05. 20. | 4,642.76 | -0.48% |
| 2026. 05. 19. | 4,665.1 | -1.48% |
| 2026. 05. 18. | 4,735.38 | -0.01% |
| 2026. 05. 15. | 4,735.91 | -2.92% |
| 2026. 05. 14. | 4,878.14 | +0.96% |
| 2026. 05. 13. | 4,831.85 | +1.54% |
| 2026. 05. 12. | 4,758.79 | -1.16% |
| 2026. 05. 11. | 4,814.46 | +2.67% |
| 2026. 05. 08. | 4,689.46 | -0.23% |
| 2026. 05. 07. | 4,700.19 | +1.2% |
| 2026. 05. 06. | 4,644.46 | +3.88% |
| 2026. 05. 04. | 4,471.04 | +2.63% |
| 2026. 04. 30. | 4,356.39 | -0.33% |
| 2026. 04. 29. | 4,370.76 | +0.17% |
| 2026. 04. 28. | 4,363.16 | +0.26% |
| 2026. 04. 27. | 4,352.05 | +1.2% |
| 2026. 04. 24. | 4,300.37 | -0.3% |
| 2026. 04. 23. | 4,313.27 | +0.64% |
Data: FSC index quotes (KRX). Close-based, not real-time.