Time series
Daily history · account defaults applied
Latest close
₩2,100
Period return
-833 (-28.39%)
Volume
18.7M
2026-09-22O ₩2,140 H ₩2,142 L ₩2,094 C ₩2,100MA5 ₩2,097MA20 ₩2,078MA60 ₩2,077
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. | 4,659.98 | -0.62% |
| 2026. 09. 21. | 4,689.09 | -0.06% |
| 2026. 09. 18. | 4,692.01 | -0.18% |
| 2026. 09. 17. | 4,700.24 | +0.72% |
| 2026. 09. 16. | 4,666.6 | -1.08% |
| 2026. 09. 15. | 4,717.76 | -0.08% |
| 2026. 09. 14. | 4,721.41 | -1.17% |
| 2026. 09. 10. | 4,857.55 | -1.42% |
| 2026. 09. 09. | 4,927.37 | +3.56% |
| 2026. 09. 08. | 4,757.93 | -1.14% |
| 2026. 09. 07. | 4,812.58 | -0.18% |
| 2026. 09. 03. | 4,787.5 | +0.6% |
| 2026. 09. 02. | 4,759.02 | -3.1% |
| 2026. 09. 01. | 4,911.19 | -0.16% |
| 2026. 08. 31. | 4,919.15 | +1.09% |
| 2026. 08. 27. | 4,686.59 | +0.18% |
| 2026. 08. 26. | 4,678.39 | -0.79% |
| 2026. 08. 25. | 4,715.77 | +0.23% |
| 2026. 08. 24. | 4,704.94 | +2.93% |
| 2026. 08. 20. | 4,650.13 | -0.27% |
| 2026. 08. 19. | 4,662.66 | -1.51% |
| 2026. 08. 18. | 4,734.01 | -1.11% |
| 2026. 08. 13. | 4,720.99 | +0.14% |
| 2026. 08. 12. | 4,714.58 | +0.92% |
| 2026. 08. 11. | 4,671.44 | -0.09% |
| 2026. 08. 10. | 4,675.83 | +0.83% |
| 2026. 08. 06. | 4,443.26 | +2.29% |
| 2026. 08. 05. | 4,343.62 | +0.76% |
| 2026. 08. 04. | 4,310.69 | +3.87% |
| 2026. 08. 03. | 4,150.01 | -1.14% |
| 2026. 07. 30. | 4,125.93 | +2.56% |
| 2026. 07. 29. | 4,022.87 | -3% |
| 2026. 07. 28. | 4,147.18 | -5.53% |
| 2026. 07. 27. | 4,389.98 | -2.64% |
| 2026. 07. 23. | 4,617.24 | +6.35% |
| 2026. 07. 22. | 4,341.47 | +0.36% |
| 2026. 07. 21. | 4,325.94 | -0.31% |
| 2026. 07. 20. | 4,339.18 | -3.47% |
| 2026. 07. 15. | 4,472.63 | +4.06% |
| 2026. 07. 14. | 4,298.13 | -3.24% |
| 2026. 07. 13. | 4,442.15 | +0.57% |
| 2026. 07. 09. | 4,283.87 | -1.48% |
| 2026. 07. 08. | 4,348.44 | -3.37% |
| 2026. 07. 07. | 4,500.15 | +1.87% |
| 2026. 07. 06. | 4,417.54 | +0.7% |
| 2026. 06. 25. | 4,265.87 | -1.65% |
| 2026. 06. 24. | 4,337.6 | +2.26% |
| 2026. 06. 23. | 4,241.53 | -6.3% |
| 2026. 06. 22. | 4,526.55 | -2.24% |
| 2026. 06. 18. | 4,700.96 | -4.7% |
| 2026. 06. 17. | 4,932.74 | -1.06% |
| 2026. 06. 16. | 4,985.74 | +0.09% |
| 2026. 06. 15. | 4,981.26 | +4.25% |
| 2026. 06. 11. | 4,697.46 | +1.32% |
| 2026. 06. 10. | 4,636.32 | -0.42% |
| 2026. 06. 09. | 4,656.04 | +4.21% |
| 2026. 06. 08. | 4,467.74 | -6.65% |
| 2026. 06. 04. | 4,934.23 | +2.24% |
| 2026. 06. 01. | 4,939.27 | -0.42% |
| 2026. 05. 28. | 4,928.48 | -0.14% |
| 2026. 05. 27. | 4,935.28 | -3.57% |
| 2026. 05. 26. | 5,117.96 | +0.67% |
| 2026. 05. 22. | 5,083.73 | +2.46% |
| 2026. 05. 21. | 4,961.55 | +3.44% |
| 2026. 05. 20. | 4,796.76 | -3.08% |
| 2026. 05. 19. | 4,949.3 | -2.99% |
| 2026. 05. 18. | 5,102.06 | -1.31% |
| 2026. 05. 15. | 5,169.91 | -4.67% |
| 2026. 05. 14. | 5,422.98 | +2.86% |
| 2026. 05. 13. | 5,272.27 | -0.79% |
| 2026. 05. 12. | 5,314.22 | -3.59% |
| 2026. 05. 11. | 5,512.31 | -1.45% |
| 2026. 05. 08. | 5,593.31 | +0.09% |
| 2026. 05. 07. | 5,588.54 | -1.39% |
| 2026. 05. 06. | 5,667.3 | -0.48% |
| 2026. 05. 04. | 5,694.69 | +1.38% |
| 2026. 04. 30. | 5,617.39 | -2.29% |
| 2026. 04. 29. | 5,749.02 | +3.8% |
| 2026. 04. 28. | 5,538.74 | +1.23% |
| 2026. 04. 27. | 5,471.43 | -0.46% |
| 2026. 04. 24. | 5,496.62 | +1.53% |
| 2026. 04. 23. | 5,413.63 | +0.26% |
Data: FSC index quotes (KRX). Close-based, not real-time.