Time series
Daily history · account defaults applied
Latest close
₩7,348
Period return
+927 (+14.43%)
Volume
78.6M
2026-07-20O ₩7,422 H ₩7,730 L ₩7,284 C ₩7,348MA5 ₩7,897MA20 ₩9,071
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. | 7,347.99 | -4.26% |
| 2026. 07. 15. | 8,324.07 | +7.18% |
| 2026. 07. 14. | 7,766.43 | +1.44% |
| 2026. 07. 13. | 7,656.12 | -10.88% |
| 2026. 07. 09. | 8,392.01 | +1.63% |
| 2026. 07. 08. | 8,257.12 | -5.49% |
| 2026. 07. 07. | 8,736.72 | -5.48% |
| 2026. 07. 06. | 9,243.55 | -1.22% |
| 2026. 06. 25. | 10,551.99 | +6.82% |
| 2026. 06. 24. | 9,877.94 | +2.85% |
| 2026. 06. 23. | 9,604.14 | -10.53% |
| 2026. 06. 22. | 10,734.59 | +2.17% |
| 2026. 06. 18. | 10,453 | +3.48% |
| 2026. 06. 17. | 10,101.93 | +2.24% |
| 2026. 06. 16. | 9,880.84 | +2.5% |
| 2026. 06. 15. | 9,639.83 | +5.71% |
| 2026. 06. 11. | 8,725.9 | +0.94% |
| 2026. 06. 10. | 8,644.75 | -5.34% |
| 2026. 06. 09. | 9,132.54 | +9.51% |
| 2026. 06. 08. | 8,339.74 | -8.27% |
| 2026. 06. 04. | 9,681.87 | -1.31% |
| 2026. 06. 01. | 9,791.93 | +3.13% |
| 2026. 05. 28. | 9,117.85 | +0.12% |
| 2026. 05. 27. | 9,106.94 | +3.18% |
| 2026. 05. 26. | 8,826.08 | +2.94% |
| 2026. 05. 22. | 8,574.05 | +0.56% |
| 2026. 05. 21. | 8,526.39 | +9.38% |
| 2026. 05. 20. | 7,795.15 | -0.53% |
| 2026. 05. 19. | 7,836.64 | -3.57% |
| 2026. 05. 18. | 8,126.98 | +0.7% |
| 2026. 05. 15. | 8,070.14 | -6.37% |
| 2026. 05. 14. | 8,619.09 | +1.36% |
| 2026. 05. 13. | 8,503.52 | +3.34% |
| 2026. 05. 12. | 8,228.79 | -2.34% |
| 2026. 05. 11. | 8,426.3 | +6.56% |
| 2026. 05. 08. | 7,907.69 | +0.45% |
| 2026. 05. 07. | 7,872.31 | +2.51% |
| 2026. 05. 06. | 7,679.27 | +8.97% |
| 2026. 05. 04. | 7,047.15 | +7.21% |
| 2026. 04. 30. | 6,573.31 | -1.39% |
| 2026. 04. 29. | 6,665.95 | +0.68% |
| 2026. 04. 28. | 6,620.87 | +0.43% |
| 2026. 04. 27. | 6,592.55 | +3.05% |
| 2026. 04. 24. | 6,397.66 | -0.37% |
| 2026. 04. 23. | 6,421.29 | +1.26% |
Data: FSC index quotes (KRX). Close-based, not real-time.