Time series
Daily history · account defaults applied
Latest close
₩8,080
Period return
-5,946 (-42.39%)
Volume
33.6M
2026-09-22O ₩8,259 H ₩8,259 L ₩8,068 C ₩8,080MA5 ₩8,275MA20 ₩8,819MA60 ₩9,490
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. | 8,080.42 | -2.25% |
| 2026. 09. 21. | 8,266.3 | +0.16% |
| 2026. 09. 18. | 8,253.3 | -2.05% |
| 2026. 09. 17. | 8,426.01 | +0.92% |
| 2026. 09. 16. | 8,349.43 | -1.24% |
| 2026. 09. 15. | 8,454.41 | +0.75% |
| 2026. 09. 14. | 8,391.31 | -1.17% |
| 2026. 09. 10. | 8,621.16 | -0.41% |
| 2026. 09. 09. | 8,656.38 | -0.27% |
| 2026. 09. 08. | 8,679.94 | -1.83% |
| 2026. 09. 07. | 8,841.5 | -0.42% |
| 2026. 09. 03. | 8,701.16 | -2.32% |
| 2026. 09. 02. | 8,907.89 | -2.85% |
| 2026. 09. 01. | 9,169.09 | -1.8% |
| 2026. 08. 31. | 9,337.17 | -2.49% |
| 2026. 08. 27. | 9,382.9 | -0.36% |
| 2026. 08. 26. | 9,416.99 | +0.33% |
| 2026. 08. 25. | 9,385.76 | -0.36% |
| 2026. 08. 24. | 9,419.4 | +2.6% |
| 2026. 08. 20. | 9,630.81 | +1.85% |
| 2026. 08. 19. | 9,455.95 | -0.69% |
| 2026. 08. 18. | 9,521.51 | -3.98% |
| 2026. 08. 13. | 10,011.62 | +0.5% |
| 2026. 08. 12. | 9,961.61 | -1.88% |
| 2026. 08. 11. | 10,152.49 | +0.38% |
| 2026. 08. 10. | 10,114.54 | +6.36% |
| 2026. 08. 06. | 9,446.64 | +2.43% |
| 2026. 08. 05. | 9,222.44 | +0.18% |
| 2026. 08. 04. | 9,206.21 | +7.46% |
| 2026. 08. 03. | 8,566.92 | +4.75% |
| 2026. 07. 30. | 7,742.41 | -2.74% |
| 2026. 07. 29. | 7,960.25 | -4.35% |
| 2026. 07. 28. | 8,322.52 | -3.41% |
| 2026. 07. 27. | 8,616.51 | +1.37% |
| 2026. 07. 23. | 8,633.11 | +5.55% |
| 2026. 07. 22. | 8,179.17 | -3.19% |
| 2026. 07. 21. | 8,448.46 | -3.5% |
| 2026. 07. 20. | 8,755.13 | -2.71% |
| 2026. 07. 15. | 9,185.04 | +6.56% |
| 2026. 07. 14. | 8,619.25 | -1.51% |
| 2026. 07. 13. | 8,751.02 | -4.82% |
| 2026. 07. 09. | 9,541.78 | +0.03% |
| 2026. 07. 08. | 9,539.03 | -5.87% |
| 2026. 07. 07. | 10,133.94 | +1.57% |
| 2026. 07. 06. | 9,977.03 | -2.54% |
| 2026. 06. 25. | 10,260.91 | -3.13% |
| 2026. 06. 24. | 10,592.38 | +5.48% |
| 2026. 06. 23. | 10,042.15 | -4.89% |
| 2026. 06. 22. | 10,558.84 | -0.58% |
| 2026. 06. 18. | 10,944.38 | -5.04% |
| 2026. 06. 17. | 11,524.65 | +4.54% |
| 2026. 06. 16. | 11,023.89 | +0.48% |
| 2026. 06. 15. | 10,970.85 | +1.08% |
| 2026. 06. 11. | 11,025.71 | +2.67% |
| 2026. 06. 10. | 10,739.11 | -0.3% |
| 2026. 06. 09. | 10,770.97 | +4.36% |
| 2026. 06. 08. | 10,320.78 | -9.12% |
| 2026. 06. 04. | 11,759.1 | +1% |
| 2026. 06. 01. | 11,958.83 | -2.12% |
| 2026. 05. 28. | 12,467.93 | -1.47% |
| 2026. 05. 27. | 12,654.1 | +0.07% |
| 2026. 05. 26. | 12,645.58 | +0.67% |
| 2026. 05. 22. | 12,561.59 | +6.37% |
| 2026. 05. 21. | 11,809.69 | -0.08% |
| 2026. 05. 20. | 11,819.31 | -3.1% |
| 2026. 05. 19. | 12,197.39 | +0.38% |
| 2026. 05. 18. | 12,151.76 | -5.36% |
| 2026. 05. 15. | 12,840.17 | -3.6% |
| 2026. 05. 14. | 13,320.07 | +1.98% |
| 2026. 05. 13. | 13,061.48 | -3.48% |
| 2026. 05. 12. | 13,532.6 | +0.21% |
| 2026. 05. 11. | 13,503.9 | -0.77% |
| 2026. 05. 08. | 13,608.76 | +0.89% |
| 2026. 05. 07. | 13,488.09 | -1.64% |
| 2026. 05. 06. | 13,712.84 | -1.85% |
| 2026. 05. 04. | 13,971.23 | +0.13% |
| 2026. 04. 30. | 13,953.16 | -3.45% |
| 2026. 04. 29. | 14,452.33 | +0.29% |
| 2026. 04. 28. | 14,411.03 | -3.3% |
| 2026. 04. 27. | 14,903.39 | +3.56% |
| 2026. 04. 24. | 14,391.65 | +2.6% |
| 2026. 04. 23. | 14,026.54 | +0.81% |
Data: FSC index quotes (KRX). Close-based, not real-time.