Time series
Daily history · account defaults applied
Latest close
₩11,287
Period return
-5,211 (-31.59%)
Volume
0
2026-07-29O ₩11,420 H ₩11,420 L ₩11,123 C ₩11,287MA5 ₩11,867MA20 ₩12,428
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. | 11,287.09 | -2.46% |
| 2026. 07. 28. | 11,571.4 | -3.23% |
| 2026. 07. 27. | 11,957.34 | +2.91% |
| 2026. 07. 23. | 12,142.99 | -1.89% |
| 2026. 07. 22. | 12,376.62 | +3.49% |
| 2026. 07. 21. | 11,958.85 | +2.58% |
| 2026. 07. 20. | 11,657.95 | -1.52% |
| 2026. 07. 15. | 11,910.49 | -1.02% |
| 2026. 07. 14. | 12,033.75 | -2.6% |
| 2026. 07. 13. | 12,354.53 | -2.81% |
| 2026. 07. 09. | 12,653.82 | -1.11% |
| 2026. 07. 08. | 12,796.45 | -3.08% |
| 2026. 07. 07. | 13,202.76 | -1.75% |
| 2026. 07. 06. | 13,437.32 | -0.57% |
| 2026. 07. 02. | 13,281.19 | +5.43% |
| 2026. 07. 01. | 12,597.41 | -1.28% |
| 2026. 06. 30. | 12,760.5 | -1.29% |
| 2026. 06. 29. | 12,927.33 | +2.86% |
| 2026. 06. 25. | 12,469.77 | -5.45% |
| 2026. 06. 24. | 13,189.24 | -1.12% |
| 2026. 06. 23. | 13,339.07 | -3.23% |
| 2026. 06. 22. | 13,784.45 | +3.46% |
| 2026. 06. 18. | 14,330.99 | +0.17% |
| 2026. 06. 17. | 14,306.28 | +0.05% |
| 2026. 06. 16. | 14,299.33 | +0.78% |
| 2026. 06. 15. | 14,189.08 | +4.7% |
| 2026. 06. 11. | 13,035.78 | -5.24% |
| 2026. 06. 10. | 13,756.23 | -4.39% |
| 2026. 06. 09. | 14,387.73 | -1.82% |
| 2026. 06. 08. | 14,654.53 | -6.09% |
| 2026. 06. 04. | 15,562.32 | -0.04% |
| 2026. 06. 01. | 15,210.82 | -0.75% |
| 2026. 05. 28. | 14,435.45 | -4.53% |
| 2026. 05. 27. | 15,120.69 | -2.89% |
| 2026. 05. 26. | 15,570.49 | -1% |
| 2026. 05. 22. | 15,727.77 | +1.11% |
| 2026. 05. 21. | 15,554.87 | +1.81% |
| 2026. 05. 20. | 15,278.67 | -2.58% |
| 2026. 05. 19. | 15,682.95 | +0.31% |
| 2026. 05. 18. | 15,634.09 | -1.64% |
| 2026. 05. 15. | 15,895.07 | -3.1% |
| 2026. 05. 14. | 16,404.04 | -0.84% |
| 2026. 05. 13. | 16,542.44 | +0.94% |
| 2026. 05. 12. | 16,388.3 | +3.05% |
| 2026. 05. 11. | 15,902.59 | -2.72% |
| 2026. 05. 08. | 16,347.69 | +2.35% |
| 2026. 05. 07. | 15,972.32 | +3.18% |
| 2026. 05. 06. | 15,480.07 | +0.46% |
| 2026. 05. 04. | 15,408.57 | -0.69% |
| 2026. 04. 30. | 15,515.05 | +0.16% |
| 2026. 04. 29. | 15,490.6 | -1.54% |
| 2026. 04. 28. | 15,732.15 | -2.63% |
| 2026. 04. 27. | 16,156.28 | -1.05% |
| 2026. 04. 24. | 16,327.38 | -1.04% |
| 2026. 04. 23. | 16,498.18 | -1.66% |
Data: FSC index quotes (KRX). Close-based, not real-time.