Time series
Daily history · account defaults applied
Latest close
₩6,563
Period return
-1,043 (-13.71%)
Volume
33.3M
2026-07-29O ₩6,786 H ₩6,903 L ₩6,412 C ₩6,563MA5 ₩6,939MA20 ₩7,095
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. | 6,563.14 | -3.02% |
| 2026. 07. 28. | 6,767.41 | -5.06% |
| 2026. 07. 27. | 7,127.79 | +0.06% |
| 2026. 07. 23. | 7,210.89 | +2.65% |
| 2026. 07. 22. | 7,024.43 | +0.19% |
| 2026. 07. 21. | 7,010.85 | +1.19% |
| 2026. 07. 20. | 6,928.24 | -3.82% |
| 2026. 07. 15. | 7,198.19 | +2.57% |
| 2026. 07. 14. | 7,017.57 | -2.18% |
| 2026. 07. 13. | 7,174.22 | -0.67% |
| 2026. 07. 09. | 7,020.29 | -2.58% |
| 2026. 07. 08. | 7,205.91 | -2.56% |
| 2026. 07. 07. | 7,394.9 | +0.29% |
| 2026. 07. 06. | 7,373.7 | +1.18% |
| 2026. 06. 25. | 6,876.86 | +0.51% |
| 2026. 06. 24. | 6,841.84 | -0.68% |
| 2026. 06. 23. | 6,888.62 | -3.91% |
| 2026. 06. 22. | 7,168.64 | -2.89% |
| 2026. 06. 18. | 7,463.46 | -2.36% |
| 2026. 06. 17. | 7,643.59 | -2.39% |
| 2026. 06. 16. | 7,831.1 | +1.29% |
| 2026. 06. 15. | 7,731.26 | +2.94% |
| 2026. 06. 11. | 7,389.68 | +0.92% |
| 2026. 06. 10. | 7,322.51 | -1.88% |
| 2026. 06. 09. | 7,463.15 | +4.19% |
| 2026. 06. 08. | 7,162.91 | -6.73% |
| 2026. 06. 04. | 7,883.11 | -0.34% |
| 2026. 06. 01. | 8,059.77 | +2.38% |
| 2026. 05. 28. | 7,618.14 | -1.29% |
| 2026. 05. 27. | 7,717.58 | -1.9% |
| 2026. 05. 26. | 7,867.07 | -0.17% |
| 2026. 05. 22. | 7,880.7 | +1.33% |
| 2026. 05. 21. | 7,777.06 | +7.05% |
| 2026. 05. 20. | 7,264.86 | -2.74% |
| 2026. 05. 19. | 7,469.25 | -2.82% |
| 2026. 05. 18. | 7,685.82 | -2.78% |
| 2026. 05. 15. | 7,905.54 | -3.31% |
| 2026. 05. 14. | 8,175.81 | +2.95% |
| 2026. 05. 13. | 7,941.46 | +1.14% |
| 2026. 05. 12. | 7,851.78 | -2.47% |
| 2026. 05. 11. | 8,050.72 | +0.2% |
| 2026. 05. 08. | 8,034.95 | -0.09% |
| 2026. 05. 07. | 8,042.24 | -0.2% |
| 2026. 05. 06. | 8,058.65 | +2.88% |
| 2026. 05. 04. | 7,832.85 | +3.23% |
| 2026. 04. 30. | 7,587.91 | -1.78% |
| 2026. 04. 29. | 7,725.8 | -0.03% |
| 2026. 04. 28. | 7,728.36 | +1.07% |
| 2026. 04. 27. | 7,646.77 | +1.03% |
| 2026. 04. 24. | 7,568.97 | -0.48% |
| 2026. 04. 23. | 7,605.82 | +0.69% |
Data: FSC index quotes (KRX). Close-based, not real-time.