Time series
Daily history · account defaults applied
Latest close
₩4,473
Period return
+139 (+3.21%)
Volume
179.7M
2026-07-20O ₩4,557 H ₩4,694 L ₩4,441 C ₩4,473MA5 ₩4,797MA20 ₩5,509
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. | 4,473.33 | -4.51% |
| 2026. 07. 15. | 5,043.4 | +6.6% |
| 2026. 07. 14. | 4,731.25 | +1.09% |
| 2026. 07. 13. | 4,680.39 | -9.65% |
| 2026. 07. 09. | 5,057.97 | +0.99% |
| 2026. 07. 08. | 5,008.44 | -5.55% |
| 2026. 07. 07. | 5,302.72 | -5.1% |
| 2026. 07. 06. | 5,587.54 | -0.59% |
| 2026. 06. 25. | 6,274.66 | +5.83% |
| 2026. 06. 24. | 5,928.91 | +3.6% |
| 2026. 06. 23. | 5,722.92 | -10.46% |
| 2026. 06. 22. | 6,391.28 | +1.19% |
| 2026. 06. 18. | 6,324.09 | +2.69% |
| 2026. 06. 17. | 6,158.19 | +1.82% |
| 2026. 06. 16. | 6,048.06 | +2.13% |
| 2026. 06. 15. | 5,921.71 | +5.11% |
| 2026. 06. 11. | 5,375.96 | +0.55% |
| 2026. 06. 10. | 5,346.49 | -4.98% |
| 2026. 06. 09. | 5,626.42 | +8.9% |
| 2026. 06. 08. | 5,166.42 | -8.6% |
| 2026. 06. 04. | 6,009.19 | -1.78% |
| 2026. 06. 01. | 6,094.89 | +4% |
| 2026. 05. 28. | 5,655.69 | -0.55% |
| 2026. 05. 27. | 5,686.75 | +2.79% |
| 2026. 05. 26. | 5,532.14 | +2.76% |
| 2026. 05. 22. | 5,383.44 | +0.34% |
| 2026. 05. 21. | 5,365.36 | +8.71% |
| 2026. 05. 20. | 4,935.62 | -0.72% |
| 2026. 05. 19. | 4,971.55 | -3.28% |
| 2026. 05. 18. | 5,140 | +0.64% |
| 2026. 05. 15. | 5,107.38 | -6.46% |
| 2026. 05. 14. | 5,460.34 | +1.86% |
| 2026. 05. 13. | 5,360.69 | +2.95% |
| 2026. 05. 12. | 5,207.15 | -2.32% |
| 2026. 05. 11. | 5,330.6 | +4.96% |
| 2026. 05. 08. | 5,078.9 | +0.13% |
| 2026. 05. 07. | 5,072.45 | +1.63% |
| 2026. 05. 06. | 4,990.88 | +7.23% |
| 2026. 05. 04. | 4,654.25 | +5.56% |
| 2026. 04. 30. | 4,408.96 | -1.51% |
| 2026. 04. 29. | 4,476.44 | +0.73% |
| 2026. 04. 28. | 4,443.81 | +0.29% |
| 2026. 04. 27. | 4,430.87 | +2.39% |
| 2026. 04. 24. | 4,327.39 | -0.16% |
| 2026. 04. 23. | 4,334.25 | +1.06% |
Data: FSC index quotes (KRX). Close-based, not real-time.