Time series
Daily history · account defaults applied
Latest close
₩3,269
Period return
-1,611 (-33.01%)
Volume
0
2026-07-29O ₩3,826 H ₩4,010 L ₩2,735 C ₩3,269MA5 ₩4,442MA20 ₩6,132
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. | 3,269.13 | -12.43% |
| 2026. 07. 28. | 3,733 | -22.93% |
| 2026. 07. 27. | 4,843.39 | +2.61% |
| 2026. 07. 23. | 5,400.85 | +8.76% |
| 2026. 07. 22. | 4,965.74 | +1.18% |
| 2026. 07. 21. | 4,907.72 | +7.59% |
| 2026. 07. 20. | 4,561.66 | -9.06% |
| 2026. 07. 15. | 5,848.22 | +13.19% |
| 2026. 07. 14. | 5,166.85 | +2.17% |
| 2026. 07. 13. | 5,057.34 | -19.33% |
| 2026. 07. 09. | 5,980.01 | +1.97% |
| 2026. 07. 08. | 5,864.49 | -11.11% |
| 2026. 07. 07. | 6,597.26 | -10.2% |
| 2026. 07. 06. | 7,346.85 | -1.2% |
| 2026. 07. 02. | 6,613.5 | -17.29% |
| 2026. 07. 01. | 7,995.93 | -4.88% |
| 2026. 06. 30. | 8,406.24 | +2.55% |
| 2026. 06. 29. | 8,197.37 | -1.34% |
| 2026. 06. 25. | 9,435.29 | +11.66% |
| 2026. 06. 24. | 8,450.38 | +7.19% |
| 2026. 06. 23. | 7,883.5 | -20.92% |
| 2026. 06. 22. | 9,969.37 | +2.36% |
| 2026. 06. 18. | 9,765.31 | +5.38% |
| 2026. 06. 17. | 9,266.77 | +3.63% |
| 2026. 06. 16. | 8,941.84 | +4.26% |
| 2026. 06. 15. | 8,576.54 | +10.2% |
| 2026. 06. 11. | 7,102.23 | +1.09% |
| 2026. 06. 10. | 7,025.35 | -9.96% |
| 2026. 06. 09. | 7,802.35 | +17.8% |
| 2026. 06. 08. | 6,623.43 | -17.22% |
| 2026. 06. 04. | 9,080.13 | -3.58% |
| 2026. 06. 01. | 9,346.43 | +7.97% |
| 2026. 05. 28. | 8,072.07 | -1.1% |
| 2026. 05. 27. | 8,161.86 | +5.58% |
| 2026. 05. 26. | 7,730.37 | +5.49% |
| 2026. 05. 22. | 7,327.81 | +0.67% |
| 2026. 05. 21. | 7,279.31 | +17.41% |
| 2026. 05. 20. | 6,200.11 | -1.45% |
| 2026. 05. 19. | 6,291.53 | -6.56% |
| 2026. 05. 18. | 6,733.39 | +1.25% |
| 2026. 05. 15. | 6,649.98 | -12.94% |
| 2026. 05. 14. | 7,638.02 | +3.71% |
| 2026. 05. 13. | 7,364.78 | +5.89% |
| 2026. 05. 12. | 6,955.15 | -4.64% |
| 2026. 05. 11. | 7,293.53 | +9.89% |
| 2026. 05. 08. | 6,637.21 | +0.25% |
| 2026. 05. 07. | 6,620.88 | +3.26% |
| 2026. 05. 06. | 6,411.79 | +14.45% |
| 2026. 05. 04. | 5,602.26 | +11.1% |
| 2026. 04. 30. | 5,042.72 | -3.02% |
| 2026. 04. 29. | 5,199.89 | +1.46% |
| 2026. 04. 28. | 5,125.02 | +0.58% |
| 2026. 04. 27. | 5,095.65 | +4.76% |
| 2026. 04. 24. | 4,864.15 | -0.32% |
| 2026. 04. 23. | 4,879.98 | +2.11% |
Data: FSC index quotes (KRX). Close-based, not real-time.