Time series
Daily history · account defaults applied
Latest close
₩579
Period return
-145 (-20.01%)
Volume
2.5M
2026-07-29O ₩590 H ₩605 L ₩567 C ₩579MA5 ₩584MA20 ₩599
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. | 579.25 | -1.29% |
| 2026. 07. 28. | 586.82 | -2.72% |
| 2026. 07. 27. | 603.23 | +2.38% |
| 2026. 07. 23. | 585.95 | +3.31% |
| 2026. 07. 22. | 567.15 | +0.38% |
| 2026. 07. 21. | 565.02 | +2.07% |
| 2026. 07. 20. | 553.54 | -5.48% |
| 2026. 07. 15. | 578.72 | -0.8% |
| 2026. 07. 14. | 583.36 | -3.78% |
| 2026. 07. 13. | 606.29 | -1.48% |
| 2026. 07. 09. | 618.13 | -2.15% |
| 2026. 07. 08. | 631.73 | -0.18% |
| 2026. 07. 07. | 632.88 | +2.46% |
| 2026. 07. 06. | 617.67 | -1% |
| 2026. 06. 25. | 568.15 | -3.71% |
| 2026. 06. 24. | 590.02 | -0.25% |
| 2026. 06. 23. | 591.48 | -4.55% |
| 2026. 06. 22. | 619.67 | -5.16% |
| 2026. 06. 18. | 635.49 | -3.05% |
| 2026. 06. 17. | 655.48 | +1.78% |
| 2026. 06. 16. | 643.99 | +0.22% |
| 2026. 06. 15. | 642.55 | -1.13% |
| 2026. 06. 11. | 646.69 | +2.54% |
| 2026. 06. 10. | 630.65 | -2.75% |
| 2026. 06. 09. | 648.47 | +0.2% |
| 2026. 06. 08. | 647.17 | -5% |
| 2026. 06. 04. | 693.47 | -5.83% |
| 2026. 06. 01. | 696.65 | +0.46% |
| 2026. 05. 28. | 681.91 | +1.23% |
| 2026. 05. 27. | 673.63 | -0.6% |
| 2026. 05. 26. | 677.67 | -2.87% |
| 2026. 05. 22. | 697.69 | +4.39% |
| 2026. 05. 21. | 668.38 | -0.22% |
| 2026. 05. 20. | 669.88 | -2.73% |
| 2026. 05. 19. | 688.68 | +0.66% |
| 2026. 05. 18. | 684.14 | -1.87% |
| 2026. 05. 15. | 697.16 | -3.47% |
| 2026. 05. 14. | 722.19 | +4.25% |
| 2026. 05. 13. | 692.75 | +1.73% |
| 2026. 05. 12. | 680.94 | -1.75% |
| 2026. 05. 11. | 693.07 | +0.55% |
| 2026. 05. 08. | 689.3 | -1.33% |
| 2026. 05. 07. | 698.56 | -3.56% |
| 2026. 05. 06. | 724.34 | -2.42% |
| 2026. 05. 04. | 742.34 | +1.84% |
| 2026. 04. 30. | 728.93 | -3.09% |
| 2026. 04. 29. | 752.17 | +0.74% |
| 2026. 04. 28. | 746.64 | +2.04% |
| 2026. 04. 27. | 731.71 | -0.44% |
| 2026. 04. 24. | 734.93 | +1.49% |
| 2026. 04. 23. | 724.17 | -1.33% |
Data: FSC index quotes (KRX). Close-based, not real-time.