Time series
Daily history · account defaults applied
Latest close
₩7,165
Period return
-917 (-11.35%)
Volume
133.2M
2026-07-29O ₩7,871 H ₩8,055 L ₩6,523 C ₩7,165MA5 ₩8,531MA20 ₩10,373
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. | 7,164.81 | -7.46% |
| 2026. 07. 28. | 7,742.42 | -13.9% |
| 2026. 07. 27. | 8,992.01 | +1.79% |
| 2026. 07. 23. | 9,629.8 | +5.54% |
| 2026. 07. 22. | 9,124.6 | +0.53% |
| 2026. 07. 21. | 9,076.92 | +3.48% |
| 2026. 07. 20. | 8,771.92 | -4.86% |
| 2026. 07. 15. | 10,104.3 | +8.94% |
| 2026. 07. 14. | 9,275.28 | +0.93% |
| 2026. 07. 13. | 9,189.81 | -11.46% |
| 2026. 07. 09. | 9,961.45 | +2.11% |
| 2026. 07. 08. | 9,755.32 | -7.09% |
| 2026. 07. 07. | 10,499.47 | -6.3% |
| 2026. 07. 06. | 11,205.57 | -3.43% |
| 2026. 06. 25. | 12,805.83 | +4.62% |
| 2026. 06. 24. | 12,239.88 | +2% |
| 2026. 06. 23. | 11,999.84 | -11.64% |
| 2026. 06. 22. | 13,580.89 | +1.41% |
| 2026. 06. 18. | 13,390.65 | +3.47% |
| 2026. 06. 17. | 12,941.84 | +1.28% |
| 2026. 06. 16. | 12,777.76 | +0.8% |
| 2026. 06. 15. | 12,676.92 | +5.73% |
| 2026. 06. 11. | 11,551.59 | +1.94% |
| 2026. 06. 10. | 11,331.71 | -6.22% |
| 2026. 06. 09. | 12,082.94 | +11.7% |
| 2026. 06. 08. | 10,817.38 | -8.57% |
| 2026. 06. 04. | 12,510.12 | -1.81% |
| 2026. 06. 01. | 13,207.82 | +1.66% |
| 2026. 05. 28. | 12,207.5 | +2.4% |
| 2026. 05. 27. | 11,921.93 | +3.22% |
| 2026. 05. 26. | 11,549.84 | +6.4% |
| 2026. 05. 22. | 10,855.03 | +2.28% |
| 2026. 05. 21. | 10,612.85 | +10.44% |
| 2026. 05. 20. | 9,609.26 | +0.43% |
| 2026. 05. 19. | 9,567.79 | -4.18% |
| 2026. 05. 18. | 9,984.78 | +1.17% |
| 2026. 05. 15. | 9,869.27 | -6.4% |
| 2026. 05. 14. | 10,544.52 | +1.1% |
| 2026. 05. 13. | 10,429.3 | +4.96% |
| 2026. 05. 12. | 9,936.59 | -2.34% |
| 2026. 05. 11. | 10,175.19 | +5.37% |
| 2026. 05. 08. | 9,656.4 | +0.23% |
| 2026. 05. 07. | 9,634.11 | +1.09% |
| 2026. 05. 06. | 9,530.68 | +6% |
| 2026. 05. 04. | 8,990.94 | +6.19% |
| 2026. 04. 30. | 8,466.76 | -1.08% |
| 2026. 04. 29. | 8,559.04 | +0.45% |
| 2026. 04. 28. | 8,520.43 | +1.4% |
| 2026. 04. 27. | 8,402.75 | +2.88% |
| 2026. 04. 24. | 8,167.33 | +1.06% |
| 2026. 04. 23. | 8,081.76 | -0.89% |
Data: FSC index quotes (KRX). Close-based, not real-time.