Time series
Daily history · account defaults applied
Latest close
₩3,209
Period return
-1,118 (-25.84%)
Volume
2.9M
2026-07-29O ₩3,313 H ₩3,333 L ₩3,155 C ₩3,209MA5 ₩3,344MA20 ₩3,449
6M · 51 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. | 47,581.97 | -7.51% |
| 2026. 07. 28. | 51,443.92 | -12.04% |
| 2026. 07. 27. | 58,486 | +3.85% |
| 2026. 07. 23. | 60,154.6 | +1.25% |
| 2026. 07. 22. | 59,410.12 | -1.73% |
| 2026. 07. 21. | 60,453.72 | +0.03% |
| 2026. 07. 20. | 60,432.86 | -3.7% |
| 2026. 07. 15. | 66,609 | +0.11% |
| 2026. 07. 14. | 66,535.94 | +0.22% |
| 2026. 07. 13. | 66,391.86 | -3.32% |
| 2026. 07. 09. | 65,489.63 | +1.71% |
| 2026. 07. 08. | 64,387.12 | -5.36% |
| 2026. 07. 07. | 68,034.43 | -1.87% |
| 2026. 07. 06. | 69,333.13 | -0.52% |
| 2026. 06. 25. | 72,495.7 | -2.83% |
| 2026. 06. 24. | 74,610.37 | +1.39% |
| 2026. 06. 23. | 73,589.06 | -4.8% |
| 2026. 06. 22. | 77,299.1 | +2.74% |
| 2026. 06. 18. | 79,576.47 | -3.3% |
| 2026. 06. 17. | 82,292.36 | +1.07% |
| 2026. 06. 16. | 81,420.38 | -2.55% |
| 2026. 06. 15. | 83,555.07 | -0.14% |
| 2026. 06. 11. | 79,623.95 | +7.87% |
| 2026. 06. 10. | 73,813.87 | +0.21% |
| 2026. 06. 09. | 73,659.45 | +8.36% |
| 2026. 06. 08. | 67,974.88 | -10.25% |
| 2026. 06. 04. | 76,957.41 | +3.2% |
| 2026. 06. 01. | 75,903.2 | -3.41% |
| 2026. 05. 28. | 80,276.58 | -3.65% |
| 2026. 05. 27. | 83,315.22 | -5.23% |
| 2026. 05. 26. | 87,915.9 | -0.17% |
| 2026. 05. 22. | 88,064.43 | +1.9% |
| 2026. 05. 21. | 86,426.52 | +5.91% |
| 2026. 05. 20. | 81,601.43 | -0.98% |
| 2026. 05. 19. | 82,412.32 | -4.51% |
| 2026. 05. 18. | 86,301.48 | -2.25% |
| 2026. 05. 15. | 88,285.62 | -8.94% |
| 2026. 05. 14. | 96,953.54 | +0.97% |
| 2026. 05. 13. | 96,025.84 | +7.03% |
| 2026. 05. 12. | 89,719.19 | -1.75% |
| 2026. 05. 11. | 91,314.39 | -0.54% |
| 2026. 05. 08. | 91,806.71 | +0.32% |
| 2026. 05. 07. | 91,511.63 | -1.19% |
| 2026. 05. 06. | 92,614.42 | -1.17% |
| 2026. 05. 04. | 93,709.81 | -0.31% |
| 2026. 04. 30. | 93,999.1 | -3.61% |
| 2026. 04. 29. | 97,515.9 | +0.98% |
| 2026. 04. 28. | 96,564.78 | +1.88% |
| 2026. 04. 27. | 94,784.12 | -0.45% |
| 2026. 04. 24. | 95,209.47 | +3.13% |
| 2026. 04. 23. | 92,323.82 | +1.17% |
Data: FSC index quotes (KRX). Close-based, not real-time.