Time series
Daily history · account defaults applied
Latest close
₩8,285
Period return
-2,470 (-22.97%)
Volume
0
2026-07-29O ₩9,267 H ₩9,574 L ₩7,374 C ₩8,285MA5 ₩10,072MA20 ₩12,503
6M · 41 barsKRX · KRW2026-05-15 → 2026-07-29
Sign in to save range, volume, and indicator settings.
Daily prices
Close · change · trading value
| Date | Close | Change |
|---|---|---|
| 2026. 07. 29. | 8,284.97 | -9.61% |
| 2026. 07. 28. | 9,166.1 | -14.65% |
| 2026. 07. 27. | 10,739.12 | +3.24% |
| 2026. 07. 23. | 11,348.22 | +4.86% |
| 2026. 07. 22. | 10,821.91 | -0.33% |
| 2026. 07. 21. | 10,857.4 | +4.08% |
| 2026. 07. 20. | 10,431.62 | -4.23% |
| 2026. 07. 15. | 12,312.14 | +8.83% |
| 2026. 07. 14. | 11,312.75 | +3.69% |
| 2026. 07. 13. | 10,910.62 | -15.37% |
| 2026. 07. 09. | 12,927.17 | +5.3% |
| 2026. 07. 08. | 12,276.68 | -5.68% |
| 2026. 07. 07. | 13,015.88 | -6.06% |
| 2026. 07. 06. | 13,855.61 | -3.38% |
| 2026. 07. 02. | 12,933.08 | -14.57% |
| 2026. 07. 01. | 15,138.86 | -3.4% |
| 2026. 06. 30. | 15,671.08 | +0.84% |
| 2026. 06. 29. | 15,540.99 | -1.68% |
| 2026. 06. 25. | 17,250.02 | +13.06% |
| 2026. 06. 24. | 15,257.13 | +0.98% |
| 2026. 06. 23. | 15,109.3 | -12.47% |
| 2026. 06. 22. | 17,261.85 | +5.61% |
| 2026. 06. 18. | 15,878.06 | +6.51% |
| 2026. 06. 17. | 14,908.23 | +5.84% |
| 2026. 06. 16. | 14,086.23 | +4.11% |
| 2026. 06. 15. | 13,530.36 | +6.42% |
| 2026. 06. 11. | 12,424.52 | +2.59% |
| 2026. 06. 10. | 12,111.1 | -7.54% |
| 2026. 06. 09. | 13,098.67 | +15.91% |
| 2026. 06. 08. | 11,300.93 | -7.68% |
| 2026. 06. 04. | 13,589.51 | -2.63% |
| 2026. 06. 01. | 13,973.9 | +1.29% |
| 2026. 05. 28. | 13,536.29 | +2.07% |
| 2026. 05. 27. | 13,262.09 | +9.31% |
| 2026. 05. 26. | 12,132.77 | +5.72% |
| 2026. 05. 22. | 11,476.47 | +0.05% |
| 2026. 05. 21. | 11,470.56 | +11.17% |
| 2026. 05. 20. | 10,317.59 | +0% |
| 2026. 05. 19. | 10,317.59 | -5.16% |
| 2026. 05. 18. | 10,879.29 | +1.15% |
| 2026. 05. 15. | 10,755.13 | -7.66% |
Data: FSC index quotes (KRX). Close-based, not real-time.