Time series
Daily history · account defaults applied
Latest close
₩8,183
Period return
-2,442 (-22.98%)
Volume
12.4M
2026-07-29O ₩9,153 H ₩9,457 L ₩7,284 C ₩8,183MA5 ₩9,949MA20 ₩12,541
6M · 37 barsKRX · KRW2026-05-15 → 2026-07-29
Sign in to save range, volume, and indicator settings.
Daily prices
Close · change · trading value
| Date | Close | Change |
|---|---|---|
| 2026. 07. 29. | 8,183.41 | -9.61% |
| 2026. 07. 28. | 9,053.74 | -14.65% |
| 2026. 07. 27. | 10,607.48 | +3.24% |
| 2026. 07. 23. | 11,209.11 | +4.86% |
| 2026. 07. 22. | 10,689.25 | -0.33% |
| 2026. 07. 21. | 10,724.3 | +4.08% |
| 2026. 07. 20. | 10,303.74 | -4.23% |
| 2026. 07. 15. | 12,161.21 | +8.83% |
| 2026. 07. 14. | 11,174.07 | +3.69% |
| 2026. 07. 13. | 10,776.87 | -15.37% |
| 2026. 07. 09. | 12,768.69 | +5.3% |
| 2026. 07. 08. | 12,126.17 | -5.68% |
| 2026. 07. 07. | 12,856.31 | -6.06% |
| 2026. 07. 06. | 13,685.75 | -3.38% |
| 2026. 06. 25. | 17,038.55 | +13.06% |
| 2026. 06. 24. | 15,070.09 | +0.98% |
| 2026. 06. 23. | 14,924.07 | -12.47% |
| 2026. 06. 22. | 17,050.23 | +5.61% |
| 2026. 06. 18. | 15,683.41 | +6.51% |
| 2026. 06. 17. | 14,725.47 | +5.84% |
| 2026. 06. 16. | 13,913.55 | +4.11% |
| 2026. 06. 15. | 13,364.49 | +6.42% |
| 2026. 06. 11. | 12,272.2 | +2.59% |
| 2026. 06. 10. | 11,962.62 | -7.54% |
| 2026. 06. 09. | 12,938.08 | +15.91% |
| 2026. 06. 08. | 11,162.38 | -7.68% |
| 2026. 06. 04. | 13,422.9 | -2.63% |
| 2026. 06. 01. | 13,802.57 | +1.29% |
| 2026. 05. 28. | 13,370.33 | +2.05% |
| 2026. 05. 27. | 13,101.64 | +9.31% |
| 2026. 05. 26. | 11,985.98 | +5.72% |
| 2026. 05. 22. | 11,337.62 | +0.05% |
| 2026. 05. 21. | 11,331.78 | +11.17% |
| 2026. 05. 20. | 10,192.76 | +0% |
| 2026. 05. 19. | 10,192.76 | -5.16% |
| 2026. 05. 18. | 10,747.66 | +1.15% |
| 2026. 05. 15. | 10,625 | -7.66% |
Data: FSC index quotes (KRX). Close-based, not real-time.