Time series
Daily history · account defaults applied
Latest close
₩7,147
Period return
+239 (+3.46%)
Volume
96.8M
2026-07-20O ₩7,282 H ₩7,486 L ₩7,097 C ₩7,147MA5 ₩7,645MA20 ₩8,767
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. | 7,147.22 | -4.51% |
| 2026. 07. 15. | 8,029.66 | +6.53% |
| 2026. 07. 14. | 7,537.21 | +1% |
| 2026. 07. 13. | 7,462.55 | -9.47% |
| 2026. 07. 09. | 8,046.09 | +0.76% |
| 2026. 07. 08. | 7,985.63 | -5.5% |
| 2026. 07. 07. | 8,450.13 | -5.2% |
| 2026. 07. 06. | 8,913.91 | -0.46% |
| 2026. 06. 25. | 9,973.76 | +5.83% |
| 2026. 06. 24. | 9,424.33 | +3.46% |
| 2026. 06. 23. | 9,109.42 | -10.31% |
| 2026. 06. 22. | 10,156.71 | +0.93% |
| 2026. 06. 18. | 10,057.71 | +2.69% |
| 2026. 06. 17. | 9,794.39 | +1.75% |
| 2026. 06. 16. | 9,625.79 | +2.16% |
| 2026. 06. 15. | 9,421.95 | +5.44% |
| 2026. 06. 11. | 8,528.74 | +0.29% |
| 2026. 06. 10. | 8,503.99 | -4.86% |
| 2026. 06. 09. | 8,938.4 | +8.52% |
| 2026. 06. 08. | 8,236.6 | -8.48% |
| 2026. 06. 04. | 9,552.97 | -2.05% |
| 2026. 06. 01. | 9,724.2 | +4.1% |
| 2026. 05. 28. | 8,987.32 | -0.42% |
| 2026. 05. 27. | 9,025.32 | +2.74% |
| 2026. 05. 26. | 8,784.73 | +2.76% |
| 2026. 05. 22. | 8,549.05 | +0.2% |
| 2026. 05. 21. | 8,531.73 | +8.8% |
| 2026. 05. 20. | 7,841.43 | -0.65% |
| 2026. 05. 19. | 7,892.89 | -3.34% |
| 2026. 05. 18. | 8,166.01 | +0.51% |
| 2026. 05. 15. | 8,124.95 | -6.32% |
| 2026. 05. 14. | 8,673.29 | +1.67% |
| 2026. 05. 13. | 8,531.09 | +2.93% |
| 2026. 05. 12. | 8,288.52 | -2.3% |
| 2026. 05. 11. | 8,483.56 | +4.87% |
| 2026. 05. 08. | 8,089.45 | +0.1% |
| 2026. 05. 07. | 8,081.09 | +1.61% |
| 2026. 05. 06. | 7,952.81 | +7.22% |
| 2026. 05. 04. | 7,417.57 | +5.62% |
| 2026. 04. 30. | 7,022.94 | -1.39% |
| 2026. 04. 29. | 7,121.82 | +0.69% |
| 2026. 04. 28. | 7,072.85 | +0.38% |
| 2026. 04. 27. | 7,046.19 | +2.27% |
| 2026. 04. 24. | 6,890.08 | -0.26% |
| 2026. 04. 23. | 6,908.11 | +0.97% |
Data: FSC index quotes (KRX). Close-based, not real-time.