Time series
Daily history · account defaults applied
Latest close
₩76
Period return
-21 (-21.30%)
Volume
1.2M
2026-09-22O ₩76 H ₩76 L ₩75 C ₩76MA5 ₩76MA20 ₩76MA60 ₩73
6M · 82 barsKRX · KRW2026-04-23 → 2026-09-22
Sign in to save range, volume, and indicator settings.
Daily prices
Close · change · trading value
| Date | Close | Change |
|---|---|---|
| 2026. 09. 22. | 174.24 | +2.51% |
| 2026. 09. 21. | 169.97 | -0.99% |
| 2026. 09. 18. | 171.67 | +0.78% |
| 2026. 09. 17. | 170.34 | +0% |
| 2026. 09. 16. | 170.34 | -2.37% |
| 2026. 09. 15. | 174.48 | +0.84% |
| 2026. 09. 14. | 173.03 | -4.1% |
| 2026. 09. 10. | 177.07 | +0.26% |
| 2026. 09. 09. | 176.61 | +0.62% |
| 2026. 09. 08. | 175.52 | +3.04% |
| 2026. 09. 07. | 170.34 | +4.82% |
| 2026. 09. 03. | 161.31 | +3.45% |
| 2026. 09. 02. | 155.93 | -3.9% |
| 2026. 09. 01. | 162.25 | -3.5% |
| 2026. 08. 31. | 168.14 | -3.85% |
| 2026. 08. 27. | 175.22 | +0.52% |
| 2026. 08. 26. | 174.31 | +5.68% |
| 2026. 08. 25. | 164.94 | +8.73% |
| 2026. 08. 24. | 151.7 | +0.28% |
| 2026. 08. 20. | 159.84 | -1.08% |
| 2026. 08. 19. | 161.58 | +1.84% |
| 2026. 08. 18. | 158.66 | -3.5% |
| 2026. 08. 13. | 163.91 | +1.1% |
| 2026. 08. 12. | 162.12 | +1.94% |
| 2026. 08. 11. | 159.03 | +1.02% |
| 2026. 08. 10. | 157.43 | +2.05% |
| 2026. 08. 06. | 157.52 | +1.97% |
| 2026. 08. 05. | 154.48 | +6.16% |
| 2026. 08. 04. | 145.52 | +8.87% |
| 2026. 08. 03. | 133.66 | +1.74% |
| 2026. 07. 30. | 118.99 | -1.42% |
| 2026. 07. 29. | 120.7 | -9.05% |
| 2026. 07. 28. | 132.71 | -9.38% |
| 2026. 07. 27. | 146.45 | -3.62% |
| 2026. 07. 23. | 157.4 | +10.47% |
| 2026. 07. 22. | 142.48 | +4.62% |
| 2026. 07. 21. | 136.19 | +1.5% |
| 2026. 07. 20. | 134.18 | -4.29% |
| 2026. 07. 15. | 144.98 | +3% |
| 2026. 07. 14. | 140.76 | -2.41% |
| 2026. 07. 13. | 144.24 | -5.48% |
| 2026. 07. 09. | 143.32 | +0.29% |
| 2026. 07. 08. | 142.9 | -6.14% |
| 2026. 07. 07. | 152.24 | -3.9% |
| 2026. 07. 06. | 158.42 | +0.52% |
| 2026. 06. 25. | 155.51 | +0.41% |
| 2026. 06. 24. | 154.88 | +0.89% |
| 2026. 06. 23. | 153.52 | -9.75% |
| 2026. 06. 22. | 170.1 | -0.58% |
| 2026. 06. 18. | 179.7 | -4.99% |
| 2026. 06. 17. | 189.14 | -5.57% |
| 2026. 06. 16. | 200.29 | +7.03% |
| 2026. 06. 15. | 187.13 | -1.45% |
| 2026. 06. 11. | 164.13 | -2.56% |
| 2026. 06. 10. | 168.44 | +3.17% |
| 2026. 06. 09. | 163.27 | +3.93% |
| 2026. 06. 08. | 157.09 | -8.31% |
| 2026. 06. 04. | 176.96 | +1.14% |
| 2026. 06. 01. | 181.66 | -4.74% |
| 2026. 05. 28. | 186.33 | -2.57% |
| 2026. 05. 27. | 191.24 | -6.07% |
| 2026. 05. 26. | 203.59 | +0.83% |
| 2026. 05. 22. | 201.92 | +1.95% |
| 2026. 05. 21. | 198.06 | +6.3% |
| 2026. 05. 20. | 186.32 | -2.53% |
| 2026. 05. 19. | 191.15 | -4.72% |
| 2026. 05. 18. | 200.61 | -2.36% |
| 2026. 05. 15. | 205.46 | -8.27% |
| 2026. 05. 14. | 223.99 | +6.2% |
| 2026. 05. 13. | 210.92 | -0.86% |
| 2026. 05. 12. | 212.75 | -5% |
| 2026. 05. 11. | 223.94 | -1.25% |
| 2026. 05. 08. | 226.78 | -2.15% |
| 2026. 05. 07. | 231.77 | +2.93% |
| 2026. 05. 06. | 225.18 | +0.5% |
| 2026. 05. 04. | 224.07 | -3.99% |
| 2026. 04. 30. | 233.39 | -4.13% |
| 2026. 04. 29. | 243.45 | +0.3% |
| 2026. 04. 28. | 242.72 | +2.61% |
| 2026. 04. 27. | 236.55 | -0.24% |
| 2026. 04. 24. | 237.12 | -0.68% |
| 2026. 04. 23. | 238.75 | +2.24% |
Data: FSC index quotes (KRX). Close-based, not real-time.