Time series
Daily history · account defaults applied
Latest close
₩2,206
Period return
-203 (-8.42%)
Volume
0
2026-07-29O ₩2,212 H ₩2,212 L ₩2,199 C ₩2,206MA5 ₩2,231MA20 ₩2,255
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. | 2,206.25 | -0.57% |
| 2026. 07. 28. | 2,218.86 | -0.74% |
| 2026. 07. 27. | 2,235.36 | +0.86% |
| 2026. 07. 23. | 2,241.4 | -0.47% |
| 2026. 07. 22. | 2,251.89 | +0.8% |
| 2026. 07. 21. | 2,233.99 | +0.71% |
| 2026. 07. 20. | 2,218.3 | -0.43% |
| 2026. 07. 15. | 2,230.13 | -0.21% |
| 2026. 07. 14. | 2,234.89 | -0.76% |
| 2026. 07. 13. | 2,252.08 | -0.75% |
| 2026. 07. 09. | 2,265.93 | -0.29% |
| 2026. 07. 08. | 2,272.5 | -0.76% |
| 2026. 07. 07. | 2,290.01 | -0.43% |
| 2026. 07. 06. | 2,299.85 | -0.14% |
| 2026. 07. 02. | 2,292.39 | +1.42% |
| 2026. 07. 01. | 2,260.38 | -0.47% |
| 2026. 06. 30. | 2,271.05 | -0.27% |
| 2026. 06. 29. | 2,277.23 | +0.7% |
| 2026. 06. 25. | 2,255.09 | -1.34% |
| 2026. 06. 24. | 2,285.69 | -0.29% |
| 2026. 06. 23. | 2,292.24 | -0.75% |
| 2026. 06. 22. | 2,309.47 | +0.84% |
| 2026. 06. 18. | 2,331.97 | -0.03% |
| 2026. 06. 17. | 2,332.71 | +0.04% |
| 2026. 06. 16. | 2,331.67 | +0.23% |
| 2026. 06. 15. | 2,326.32 | +1.27% |
| 2026. 06. 11. | 2,271.45 | -1.33% |
| 2026. 06. 10. | 2,302.14 | -1.04% |
| 2026. 06. 09. | 2,326.33 | -0.34% |
| 2026. 06. 08. | 2,334.29 | -1.58% |
| 2026. 06. 04. | 2,370.43 | -0.13% |
| 2026. 06. 01. | 2,358.7 | -0.29% |
| 2026. 05. 28. | 2,327.54 | -1.19% |
| 2026. 05. 27. | 2,355.61 | -0.79% |
| 2026. 05. 26. | 2,374.3 | -0.15% |
| 2026. 05. 22. | 2,377.85 | +0.35% |
| 2026. 05. 21. | 2,369.52 | +0.46% |
| 2026. 05. 20. | 2,358.68 | -0.65% |
| 2026. 05. 19. | 2,374.1 | +0.1% |
| 2026. 05. 18. | 2,371.71 | -0.4% |
| 2026. 05. 15. | 2,381.16 | -0.91% |
| 2026. 05. 14. | 2,402.97 | -0.23% |
| 2026. 05. 13. | 2,408.58 | +0.29% |
| 2026. 05. 12. | 2,401.69 | +0.65% |
| 2026. 05. 11. | 2,386.26 | -0.72% |
| 2026. 05. 08. | 2,403.66 | +0.59% |
| 2026. 05. 07. | 2,389.56 | +0.89% |
| 2026. 05. 06. | 2,368.55 | +0.15% |
| 2026. 05. 04. | 2,364.89 | -0.18% |
| 2026. 04. 30. | 2,369.21 | -0.04% |
| 2026. 04. 29. | 2,370.19 | -0.37% |
| 2026. 04. 28. | 2,379.07 | -0.7% |
| 2026. 04. 27. | 2,395.9 | -0.25% |
| 2026. 04. 24. | 2,401.86 | -0.31% |
| 2026. 04. 23. | 2,409.21 | -0.54% |
Data: FSC index quotes (KRX). Close-based, not real-time.