Time series
Daily history · account defaults applied
Latest close
₩8,319
Period return
-1,519 (-15.44%)
Volume
0
2026-07-29O ₩9,177 H ₩9,396 L ₩7,536 C ₩8,319MA5 ₩9,957MA20 ₩12,008
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. | 8,319.26 | -7.83% |
| 2026. 07. 28. | 9,026.08 | -13.91% |
| 2026. 07. 27. | 10,484.09 | +2.84% |
| 2026. 07. 23. | 11,178.96 | +3.71% |
| 2026. 07. 22. | 10,778.6 | -0.96% |
| 2026. 07. 21. | 10,883.22 | +3.72% |
| 2026. 07. 20. | 10,493.24 | -5.95% |
| 2026. 07. 15. | 12,354.11 | +8.73% |
| 2026. 07. 14. | 11,362.25 | +2.64% |
| 2026. 07. 13. | 11,069.73 | -10.44% |
| 2026. 07. 09. | 11,942.16 | +4% |
| 2026. 07. 08. | 11,482.52 | -6.08% |
| 2026. 07. 07. | 12,226.13 | -6.1% |
| 2026. 07. 06. | 13,020.29 | -2.39% |
| 2026. 07. 02. | 12,562.88 | -12.23% |
| 2026. 07. 01. | 14,313.06 | -2.6% |
| 2026. 06. 30. | 14,695.59 | +3.07% |
| 2026. 06. 29. | 14,257.85 | -2.22% |
| 2026. 06. 25. | 15,314.26 | +6.33% |
| 2026. 06. 24. | 14,402.93 | +3.14% |
| 2026. 06. 23. | 13,964.42 | -12.15% |
| 2026. 06. 22. | 15,895 | +4.25% |
| 2026. 06. 18. | 15,418.63 | +2.8% |
| 2026. 06. 17. | 14,998.55 | +2.19% |
| 2026. 06. 16. | 14,677.8 | -0.73% |
| 2026. 06. 15. | 14,785.27 | +1.94% |
| 2026. 06. 11. | 13,486.99 | +4.08% |
| 2026. 06. 10. | 12,957.84 | -5.5% |
| 2026. 06. 09. | 13,712.48 | +12.08% |
| 2026. 06. 08. | 12,234.88 | -10% |
| 2026. 06. 04. | 14,662.36 | +1.77% |
| 2026. 06. 01. | 14,349.86 | +3.22% |
| 2026. 05. 28. | 13,718.56 | -1.85% |
| 2026. 05. 27. | 13,976.71 | +2.22% |
| 2026. 05. 26. | 13,673.4 | +4.45% |
| 2026. 05. 22. | 13,090.46 | +0.18% |
| 2026. 05. 21. | 13,066.39 | +10.26% |
| 2026. 05. 20. | 11,850.8 | +0.18% |
| 2026. 05. 19. | 11,829.37 | -4.13% |
| 2026. 05. 18. | 12,338.4 | +2.15% |
| 2026. 05. 15. | 12,078.42 | -8.65% |
| 2026. 05. 14. | 13,221.75 | +1.35% |
| 2026. 05. 13. | 13,046.1 | +5.43% |
| 2026. 05. 12. | 12,374 | -4.12% |
| 2026. 05. 11. | 12,906.04 | +7.62% |
| 2026. 05. 08. | 11,992.18 | +0.77% |
| 2026. 05. 07. | 11,901.02 | +1.47% |
| 2026. 05. 06. | 11,728.71 | +8.4% |
| 2026. 05. 04. | 10,819.8 | +6.38% |
| 2026. 04. 30. | 10,170.94 | -1.18% |
| 2026. 04. 29. | 10,292.7 | +0.06% |
| 2026. 04. 28. | 10,286.36 | -0.17% |
| 2026. 04. 27. | 10,304.29 | +3.87% |
| 2026. 04. 24. | 9,920.42 | +0.84% |
| 2026. 04. 23. | 9,838.18 | +1.11% |
Data: FSC index quotes (KRX). Close-based, not real-time.