Time series
Daily history · account defaults applied
Latest close
₩616
Period return
-7 (-1.08%)
Volume
6.9M
2026-09-22O ₩634 H ₩634 L ₩609 C ₩616MA5 ₩610MA20 ₩622MA60 ₩654
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. | 500.92 | +0.57% |
| 2026. 09. 21. | 498.07 | +1.34% |
| 2026. 09. 18. | 491.48 | +0.22% |
| 2026. 09. 17. | 490.4 | -0.57% |
| 2026. 09. 16. | 493.21 | +0.78% |
| 2026. 09. 15. | 489.38 | -0.64% |
| 2026. 09. 14. | 492.53 | -1.09% |
| 2026. 09. 10. | 497.98 | -0.06% |
| 2026. 09. 09. | 498.28 | +0.7% |
| 2026. 09. 08. | 494.82 | -1.12% |
| 2026. 09. 07. | 500.41 | +0.86% |
| 2026. 09. 03. | 488.87 | -1.15% |
| 2026. 09. 02. | 494.57 | +0.48% |
| 2026. 09. 01. | 492.2 | -2.49% |
| 2026. 08. 31. | 504.76 | -0.07% |
| 2026. 08. 27. | 489.97 | -0.32% |
| 2026. 08. 26. | 491.55 | -0.01% |
| 2026. 08. 25. | 491.6 | +3.63% |
| 2026. 08. 24. | 474.39 | +0.47% |
| 2026. 08. 20. | 486.33 | -0.36% |
| 2026. 08. 19. | 488.1 | +0.37% |
| 2026. 08. 18. | 486.31 | -0.88% |
| 2026. 08. 13. | 483.19 | -1.93% |
| 2026. 08. 12. | 492.7 | +2.99% |
| 2026. 08. 11. | 478.38 | +2.12% |
| 2026. 08. 10. | 468.44 | +3.82% |
| 2026. 08. 06. | 454.05 | +0.28% |
| 2026. 08. 05. | 452.8 | +2.77% |
| 2026. 08. 04. | 440.59 | +4.72% |
| 2026. 08. 03. | 420.75 | -0.06% |
| 2026. 07. 30. | 384.16 | -1.49% |
| 2026. 07. 29. | 389.96 | -5.4% |
| 2026. 07. 28. | 412.23 | -6.66% |
| 2026. 07. 27. | 441.63 | +2.04% |
| 2026. 07. 23. | 450.18 | +3.63% |
| 2026. 07. 22. | 434.42 | +0.27% |
| 2026. 07. 21. | 433.24 | +1.74% |
| 2026. 07. 20. | 425.81 | -3.91% |
| 2026. 07. 15. | 458.19 | +3.59% |
| 2026. 07. 14. | 442.33 | -1.83% |
| 2026. 07. 13. | 450.56 | -2.01% |
| 2026. 07. 09. | 438.6 | +0.64% |
| 2026. 07. 08. | 435.8 | -4.37% |
| 2026. 07. 07. | 455.7 | -1.19% |
| 2026. 07. 06. | 461.17 | -1.3% |
| 2026. 06. 25. | 472.55 | -1.45% |
| 2026. 06. 24. | 479.51 | -1.13% |
| 2026. 06. 23. | 484.98 | -5.2% |
| 2026. 06. 22. | 511.59 | +0.77% |
| 2026. 06. 18. | 522.12 | -1.41% |
| 2026. 06. 17. | 529.59 | +0.04% |
| 2026. 06. 16. | 529.37 | -1.92% |
| 2026. 06. 15. | 539.76 | -1.09% |
| 2026. 06. 11. | 515.74 | +2.43% |
| 2026. 06. 10. | 503.51 | -1.03% |
| 2026. 06. 09. | 508.73 | +3.39% |
| 2026. 06. 08. | 492.03 | -6.83% |
| 2026. 06. 04. | 555.75 | +1.48% |
| 2026. 06. 01. | 547.33 | -1.49% |
| 2026. 05. 28. | 576.3 | -3.69% |
| 2026. 05. 27. | 598.38 | -3.45% |
| 2026. 05. 26. | 619.74 | +3.94% |
| 2026. 05. 22. | 596.25 | +0.86% |
| 2026. 05. 21. | 591.19 | +4.26% |
| 2026. 05. 20. | 567.01 | -3.16% |
| 2026. 05. 19. | 585.54 | -3.73% |
| 2026. 05. 18. | 608.21 | -0.7% |
| 2026. 05. 15. | 612.49 | -2.63% |
| 2026. 05. 14. | 629.02 | +1.63% |
| 2026. 05. 13. | 618.91 | -1.65% |
| 2026. 05. 12. | 629.31 | -1.34% |
| 2026. 05. 11. | 637.83 | -0.76% |
| 2026. 05. 08. | 642.73 | +1.55% |
| 2026. 05. 07. | 632.9 | -1.33% |
| 2026. 05. 06. | 641.44 | +0.57% |
| 2026. 05. 04. | 637.79 | -0.1% |
| 2026. 04. 30. | 638.43 | -1.4% |
| 2026. 04. 29. | 647.51 | +1.54% |
| 2026. 04. 28. | 637.69 | -0.98% |
| 2026. 04. 27. | 644.02 | +0.87% |
| 2026. 04. 24. | 638.48 | +2.59% |
| 2026. 04. 23. | 622.34 | -1.65% |
Data: FSC index quotes (KRX). Close-based, not real-time.