Time series
Daily history · account defaults applied
Latest close
₩4,518
Period return
+370 (+8.91%)
Volume
121.3M
2026-07-20O ₩4,588 H ₩4,743 L ₩4,487 C ₩4,518MA5 ₩4,848MA20 ₩5,542
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. | 4,518.05 | -4.43% |
| 2026. 07. 15. | 5,101.31 | +6.69% |
| 2026. 07. 14. | 4,781.26 | +1.25% |
| 2026. 07. 13. | 4,722.1 | -9.89% |
| 2026. 07. 09. | 5,117.51 | +1.14% |
| 2026. 07. 08. | 5,059.95 | -5.44% |
| 2026. 07. 07. | 5,351.1 | -5.06% |
| 2026. 07. 06. | 5,636.31 | -0.9% |
| 2026. 06. 25. | 6,367.83 | +6.33% |
| 2026. 06. 24. | 5,988.71 | +3.28% |
| 2026. 06. 23. | 5,798.24 | -10.46% |
| 2026. 06. 22. | 6,475.43 | +1.53% |
| 2026. 06. 18. | 6,354.71 | +3.14% |
| 2026. 06. 17. | 6,161.52 | +2.01% |
| 2026. 06. 16. | 6,040 | +2.37% |
| 2026. 06. 15. | 5,900.33 | +5.32% |
| 2026. 06. 11. | 5,347.46 | +0.39% |
| 2026. 06. 10. | 5,326.72 | -5.48% |
| 2026. 06. 09. | 5,635.78 | +9.47% |
| 2026. 06. 08. | 5,148.13 | -8.61% |
| 2026. 06. 04. | 6,009.91 | -1.99% |
| 2026. 06. 01. | 6,086.94 | +4.37% |
| 2026. 05. 28. | 5,605.86 | -0.15% |
| 2026. 05. 27. | 5,614.11 | +3.39% |
| 2026. 05. 26. | 5,429.77 | +2.73% |
| 2026. 05. 22. | 5,285.24 | +0.04% |
| 2026. 05. 21. | 5,282.98 | +8.92% |
| 2026. 05. 20. | 4,850.4 | -0.54% |
| 2026. 05. 19. | 4,876.57 | -3.3% |
| 2026. 05. 18. | 5,043.05 | +1.06% |
| 2026. 05. 15. | 4,990.4 | -6.65% |
| 2026. 05. 14. | 5,345.81 | +2.13% |
| 2026. 05. 13. | 5,234.17 | +3.09% |
| 2026. 05. 12. | 5,077.16 | -2.46% |
| 2026. 05. 11. | 5,205.44 | +5.45% |
| 2026. 05. 08. | 4,936.49 | +0.09% |
| 2026. 05. 07. | 4,931.83 | +1.8% |
| 2026. 05. 06. | 4,844.85 | +8.16% |
| 2026. 05. 04. | 4,479.36 | +6.15% |
| 2026. 04. 30. | 4,219.9 | -1.48% |
| 2026. 04. 29. | 4,283.23 | +0.78% |
| 2026. 04. 28. | 4,250.14 | +0.56% |
| 2026. 04. 27. | 4,226.47 | +2.4% |
| 2026. 04. 24. | 4,127.23 | -0.51% |
| 2026. 04. 23. | 4,148.3 | +1.07% |
Data: FSC index quotes (KRX). Close-based, not real-time.