Time series
Daily history · account defaults applied
Latest close
₩7,428
Period return
-1,056 (-12.45%)
Volume
0
2026-07-29O ₩7,986 H ₩8,169 L ₩6,902 C ₩7,428MA5 ₩8,482MA20 ₩9,639
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. | 7,427.59 | -5.98% |
| 2026. 07. 28. | 7,899.68 | -10.83% |
| 2026. 07. 27. | 8,859.49 | +0.97% |
| 2026. 07. 23. | 9,306.82 | +4.4% |
| 2026. 07. 22. | 8,914.45 | +0.74% |
| 2026. 07. 21. | 8,849.21 | +3.56% |
| 2026. 07. 20. | 8,545.37 | -4.46% |
| 2026. 07. 15. | 9,552.48 | +6.24% |
| 2026. 07. 14. | 8,991.77 | +0.73% |
| 2026. 07. 13. | 8,926.31 | -8.95% |
| 2026. 07. 09. | 9,562.29 | +0.62% |
| 2026. 07. 08. | 9,503.12 | -5.35% |
| 2026. 07. 07. | 10,040.15 | -4.91% |
| 2026. 07. 06. | 10,558.16 | -0.46% |
| 2026. 07. 02. | 10,029.37 | -7.89% |
| 2026. 07. 01. | 10,888.66 | -2.04% |
| 2026. 06. 30. | 11,115.62 | +0.97% |
| 2026. 06. 29. | 11,008.31 | -0.16% |
| 2026. 06. 25. | 11,706.24 | +5.42% |
| 2026. 06. 24. | 11,104.2 | +3.26% |
| 2026. 06. 23. | 10,753.97 | -9.99% |
| 2026. 06. 22. | 11,947.77 | +0.69% |
| 2026. 06. 18. | 11,881.23 | +2.25% |
| 2026. 06. 17. | 11,619.59 | +1.58% |
| 2026. 06. 16. | 11,439.17 | +2.11% |
| 2026. 06. 15. | 11,202.41 | +5.2% |
| 2026. 06. 11. | 10,177.29 | +0.43% |
| 2026. 06. 10. | 10,133.83 | -4.52% |
| 2026. 06. 09. | 10,613.74 | +8.18% |
| 2026. 06. 08. | 9,810.83 | -8.29% |
| 2026. 06. 04. | 11,324.84 | -1.84% |
| 2026. 06. 01. | 11,520.09 | +3.68% |
| 2026. 05. 28. | 10,729.54 | -0.51% |
| 2026. 05. 27. | 10,784.54 | +2.25% |
| 2026. 05. 26. | 10,546.91 | +2.55% |
| 2026. 05. 22. | 10,284.56 | +0.41% |
| 2026. 05. 21. | 10,242.47 | +8.42% |
| 2026. 05. 20. | 9,447.46 | -0.86% |
| 2026. 05. 19. | 9,529.47 | -3.25% |
| 2026. 05. 18. | 9,849.73 | +0.31% |
| 2026. 05. 15. | 9,819.77 | -6.12% |
| 2026. 05. 14. | 10,459.59 | +1.76% |
| 2026. 05. 13. | 10,279.12 | +2.63% |
| 2026. 05. 12. | 10,015.89 | -2.29% |
| 2026. 05. 11. | 10,250.41 | +4.32% |
| 2026. 05. 08. | 9,825.52 | +0.11% |
| 2026. 05. 07. | 9,814.25 | +1.44% |
| 2026. 05. 06. | 9,675.21 | +6.45% |
| 2026. 05. 04. | 9,088.81 | +5.12% |
| 2026. 04. 30. | 8,645.73 | -1.38% |
| 2026. 04. 29. | 8,766.31 | +0.76% |
| 2026. 04. 28. | 8,700.37 | +0.39% |
| 2026. 04. 27. | 8,666.32 | +2.15% |
| 2026. 04. 24. | 8,483.69 | +0% |
| 2026. 04. 23. | 8,483.93 | +0.9% |
Data: FSC index quotes (KRX). Close-based, not real-time.