Time series
Daily history · account defaults applied
Latest close
₩6,516
Period return
+40 (+0.62%)
Volume
345.8M
2026-07-20O ₩6,644 H ₩6,815 L ₩6,473 C ₩6,516MA5 ₩6,951MA20 ₩7,935
6M · 45 barsKRX · KRW2026-04-23 → 2026-07-20
Sign in to save range, volume, and indicator settings.
Daily prices
Close · change · trading value
| Date | Close | Change |
|---|---|---|
| 2026. 07. 20. | 6,516.27 | -4.46% |
| 2026. 07. 15. | 7,284.41 | +6.24% |
| 2026. 07. 14. | 6,856.83 | +0.73% |
| 2026. 07. 13. | 6,806.93 | -8.95% |
| 2026. 07. 09. | 7,291.91 | +0.62% |
| 2026. 07. 08. | 7,246.79 | -5.35% |
| 2026. 07. 07. | 7,656.31 | -4.91% |
| 2026. 07. 06. | 8,051.33 | -0.46% |
| 2026. 06. 25. | 8,930.3 | +5.42% |
| 2026. 06. 24. | 8,471.02 | +3.26% |
| 2026. 06. 23. | 8,203.84 | -9.99% |
| 2026. 06. 22. | 9,114.55 | +0.69% |
| 2026. 06. 18. | 9,063.84 | +2.25% |
| 2026. 06. 17. | 8,864.24 | +1.58% |
| 2026. 06. 16. | 8,726.6 | +2.11% |
| 2026. 06. 15. | 8,545.98 | +5.2% |
| 2026. 06. 11. | 7,763.95 | +0.43% |
| 2026. 06. 10. | 7,730.82 | -4.52% |
| 2026. 06. 09. | 8,096.93 | +8.18% |
| 2026. 06. 08. | 7,484.41 | -8.29% |
| 2026. 06. 04. | 8,639.41 | -1.84% |
| 2026. 06. 01. | 8,788.38 | +3.68% |
| 2026. 05. 28. | 8,185.29 | -0.53% |
| 2026. 05. 27. | 8,228.7 | +2.25% |
| 2026. 05. 26. | 8,047.51 | +2.55% |
| 2026. 05. 22. | 7,847.71 | +0.41% |
| 2026. 05. 21. | 7,815.59 | +8.42% |
| 2026. 05. 20. | 7,208.95 | -0.86% |
| 2026. 05. 19. | 7,271.66 | -3.25% |
| 2026. 05. 18. | 7,516.04 | +0.31% |
| 2026. 05. 15. | 7,493.18 | -6.12% |
| 2026. 05. 14. | 7,981.41 | +1.75% |
| 2026. 05. 13. | 7,844.01 | +2.63% |
| 2026. 05. 12. | 7,643.15 | -2.29% |
| 2026. 05. 11. | 7,822.24 | +4.32% |
| 2026. 05. 08. | 7,498 | +0.11% |
| 2026. 05. 07. | 7,490.05 | +1.43% |
| 2026. 05. 06. | 7,384.56 | +6.45% |
| 2026. 05. 04. | 6,936.99 | +5.12% |
| 2026. 04. 30. | 6,598.87 | -1.38% |
| 2026. 04. 29. | 6,690.9 | +0.75% |
| 2026. 04. 28. | 6,641.02 | +0.39% |
| 2026. 04. 27. | 6,615.03 | +2.15% |
| 2026. 04. 24. | 6,475.63 | +0% |
| 2026. 04. 23. | 6,475.81 | +0.9% |
Data: FSC index quotes (KRX). Close-based, not real-time.