Time series
Daily history · account defaults applied
Latest close
₩7,139
Period return
-1,307 (-15.47%)
Volume
92.3M
2026-07-29O ₩7,875 H ₩8,063 L ₩6,467 C ₩7,139MA5 ₩8,545MA20 ₩10,497
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. | 7,139.23 | -7.83% |
| 2026. 07. 28. | 7,745.79 | -13.91% |
| 2026. 07. 27. | 8,996.99 | +2.84% |
| 2026. 07. 23. | 9,593.29 | +3.71% |
| 2026. 07. 22. | 9,249.72 | -0.96% |
| 2026. 07. 21. | 9,339.5 | +3.72% |
| 2026. 07. 20. | 9,004.84 | -5.95% |
| 2026. 07. 15. | 10,601.75 | +8.73% |
| 2026. 07. 14. | 9,750.58 | +2.64% |
| 2026. 07. 13. | 9,499.55 | -10.44% |
| 2026. 07. 09. | 10,248.23 | +4% |
| 2026. 07. 08. | 9,853.79 | -6.08% |
| 2026. 07. 07. | 10,491.92 | -6.1% |
| 2026. 07. 06. | 11,173.43 | -2.39% |
| 2026. 06. 25. | 13,146.27 | +6.33% |
| 2026. 06. 24. | 12,363.95 | +3.14% |
| 2026. 06. 23. | 11,987.52 | -12.15% |
| 2026. 06. 22. | 13,644.79 | +4.25% |
| 2026. 06. 18. | 13,235.86 | +2.8% |
| 2026. 06. 17. | 12,875.25 | +2.19% |
| 2026. 06. 16. | 12,599.91 | -0.73% |
| 2026. 06. 15. | 12,692.17 | +1.94% |
| 2026. 06. 11. | 11,577.68 | +4.08% |
| 2026. 06. 10. | 11,123.44 | -5.5% |
| 2026. 06. 09. | 11,771.25 | +12.08% |
| 2026. 06. 08. | 10,502.83 | -10% |
| 2026. 06. 04. | 12,586.66 | +1.77% |
| 2026. 06. 01. | 12,318.4 | +3.22% |
| 2026. 05. 28. | 11,776.47 | -1.85% |
| 2026. 05. 27. | 11,998.86 | +2.22% |
| 2026. 05. 26. | 11,738.47 | +4.45% |
| 2026. 05. 22. | 11,238.02 | +0.18% |
| 2026. 05. 21. | 11,217.36 | +10.26% |
| 2026. 05. 20. | 10,173.79 | +0.18% |
| 2026. 05. 19. | 10,155.39 | -4.13% |
| 2026. 05. 18. | 10,592.39 | +2.15% |
| 2026. 05. 15. | 10,369.2 | -8.65% |
| 2026. 05. 14. | 11,350.74 | +1.35% |
| 2026. 05. 13. | 11,199.95 | +5.43% |
| 2026. 05. 12. | 10,622.96 | -4.12% |
| 2026. 05. 11. | 11,079.71 | +7.62% |
| 2026. 05. 08. | 10,295.17 | +0.77% |
| 2026. 05. 07. | 10,216.91 | +1.47% |
| 2026. 05. 06. | 10,068.98 | +8.4% |
| 2026. 05. 04. | 9,288.69 | +6.38% |
| 2026. 04. 30. | 8,731.73 | -1.18% |
| 2026. 04. 29. | 8,836.26 | +0.06% |
| 2026. 04. 28. | 8,830.82 | -0.17% |
| 2026. 04. 27. | 8,846.21 | +3.87% |
| 2026. 04. 24. | 8,516.66 | +0.84% |
| 2026. 04. 23. | 8,446.06 | +1.11% |
Data: FSC index quotes (KRX). Close-based, not real-time.