Time series
Daily history · account defaults applied
Latest close
₩583
Period return
+126 (+27.67%)
Volume
0
2026-11-10O ₩579 H ₩583 L ₩574 C ₩583MA5 ₩576MA20 ₩585MA60 ₩554
6M · 115 barsKRX · KRW2026-04-27 → 2026-11-10
Sign in to save range, volume, and indicator settings.
Daily prices
Close · change · trading value
| Date | Close | Change |
|---|---|---|
| 2026. 11. 10. | 582.96 | +0.7% |
| 2026. 11. 09. | 578.88 | +2% |
| 2026. 11. 06. | 567.53 | -0.99% |
| 2026. 11. 05. | 573.21 | -0.86% |
| 2026. 11. 04. | 578.21 | -0.49% |
| 2026. 11. 03. | 581.07 | -0.2% |
| 2026. 11. 02. | 582.23 | -0.96% |
| 2026. 10. 30. | 587.9 | -0.62% |
| 2026. 10. 29. | 591.56 | -0.16% |
| 2026. 10. 28. | 592.52 | -1.15% |
| 2026. 10. 27. | 599.4 | +0.83% |
| 2026. 10. 26. | 594.44 | +0.16% |
| 2026. 10. 23. | 593.47 | +0.27% |
| 2026. 10. 22. | 591.88 | -0.11% |
| 2026. 10. 21. | 592.52 | +0.6% |
| 2026. 10. 20. | 588.97 | +0.05% |
| 2026. 10. 19. | 588.65 | +0.75% |
| 2026. 10. 16. | 584.28 | +1.08% |
| 2026. 10. 15. | 578.06 | +1.31% |
| 2026. 10. 14. | 570.59 | -3.65% |
| 2026. 10. 13. | 592.19 | -1.08% |
| 2026. 10. 12. | 598.68 | +0.67% |
| 2026. 10. 08. | 594.72 | +0.68% |
| 2026. 10. 07. | 590.72 | +0.33% |
| 2026. 10. 06. | 588.76 | +0.3% |
| 2026. 10. 02. | 586.97 | +3.91% |
| 2026. 10. 01. | 564.88 | -0.05% |
| 2026. 09. 30. | 565.18 | +0.36% |
| 2026. 09. 29. | 563.14 | +1.57% |
| 2026. 09. 28. | 554.44 | +0.17% |
| 2026. 09. 23. | 553.51 | +0.28% |
| 2026. 09. 22. | 551.95 | +3.46% |
| 2026. 09. 21. | 533.5 | +0.23% |
| 2026. 09. 18. | 532.3 | -0.16% |
| 2026. 09. 17. | 533.15 | -0.62% |
| 2026. 09. 16. | 536.47 | -1.71% |
| 2026. 09. 15. | 545.79 | -1.65% |
| 2026. 09. 14. | 554.92 | +0.93% |
| 2026. 09. 10. | 553.7 | -0.36% |
| 2026. 09. 09. | 555.7 | +1.23% |
| 2026. 09. 08. | 548.97 | -0.31% |
| 2026. 09. 07. | 550.66 | +1.62% |
| 2026. 09. 03. | 538.99 | +1.07% |
| 2026. 09. 02. | 533.28 | +0.4% |
| 2026. 09. 01. | 531.14 | -0.37% |
| 2026. 08. 31. | 533.09 | +1.56% |
| 2026. 08. 27. | 519.59 | +0.99% |
| 2026. 08. 26. | 514.5 | +0.05% |
| 2026. 08. 25. | 514.25 | -0.47% |
| 2026. 08. 24. | 516.68 | +1.18% |
| 2026. 08. 20. | 505.37 | -0.79% |
| 2026. 08. 19. | 509.39 | +1.07% |
| 2026. 08. 18. | 504.02 | +0.29% |
| 2026. 08. 13. | 504.03 | +0.11% |
| 2026. 08. 12. | 503.47 | +0.45% |
| 2026. 08. 11. | 501.19 | +0.22% |
| 2026. 08. 10. | 500.09 | -0.45% |
| 2026. 08. 06. | 497.46 | -0.08% |
| 2026. 08. 05. | 497.88 | +0.85% |
| 2026. 08. 04. | 493.69 | -0.43% |
| 2026. 08. 03. | 495.8 | +0% |
| 2026. 07. 30. | 495.62 | +0.12% |
| 2026. 07. 29. | 495.02 | +2.23% |
| 2026. 07. 28. | 484.21 | +1.42% |
| 2026. 07. 27. | 477.44 | -0.87% |
| 2026. 07. 23. | 477.15 | +1.3% |
| 2026. 07. 22. | 471.02 | -0.68% |
| 2026. 07. 21. | 474.23 | +0.92% |
| 2026. 07. 20. | 469.9 | +1.6% |
| 2026. 07. 15. | 468.04 | +1.37% |
| 2026. 07. 14. | 461.71 | +1.98% |
| 2026. 07. 13. | 452.74 | -0.12% |
| 2026. 07. 09. | 449.41 | -1.12% |
| 2026. 07. 08. | 454.5 | +3.63% |
| 2026. 07. 07. | 438.57 | +0.46% |
| 2026. 07. 06. | 436.57 | +0.09% |
| 2026. 07. 02. | 427 | +0.18% |
| 2026. 07. 01. | 426.23 | -0.77% |
| 2026. 06. 30. | 429.54 | -0.61% |
| 2026. 06. 29. | 432.19 | -1.57% |
| 2026. 06. 25. | 434.53 | +0.66% |
| 2026. 06. 24. | 431.68 | -0.75% |
| 2026. 06. 23. | 434.95 | +0.72% |
| 2026. 06. 22. | 431.86 | -1.43% |
| 2026. 06. 18. | 432.62 | -0.41% |
| 2026. 06. 17. | 434.4 | -0.07% |
| 2026. 06. 16. | 434.7 | -0.25% |
| 2026. 06. 15. | 435.79 | +0.74% |
| 2026. 06. 11. | 429.49 | +2.35% |
| 2026. 06. 10. | 419.63 | -4.92% |
| 2026. 06. 09. | 441.36 | +1.73% |
| 2026. 06. 08. | 433.86 | +2.64% |
| 2026. 06. 04. | 431.33 | -1.05% |
| 2026. 06. 01. | 442.69 | -0.01% |
| 2026. 05. 28. | 444.97 | -0.3% |
| 2026. 05. 27. | 446.3 | +0.48% |
| 2026. 05. 26. | 444.17 | +1.49% |
| 2026. 05. 22. | 437.67 | -1.82% |
| 2026. 05. 21. | 445.78 | +0.4% |
| 2026. 05. 20. | 444.01 | +0.41% |
| 2026. 05. 19. | 442.19 | -1.17% |
| 2026. 05. 18. | 447.43 | +0.21% |
| 2026. 05. 15. | 446.51 | +0.13% |
| 2026. 05. 14. | 445.93 | +0.4% |
| 2026. 05. 13. | 444.14 | -0.23% |
| 2026. 05. 12. | 445.16 | -1.56% |
| 2026. 05. 11. | 452.2 | -0.78% |
| 2026. 05. 08. | 455.74 | -2.12% |
| 2026. 05. 07. | 465.61 | -0.46% |
| 2026. 05. 06. | 467.74 | +1.74% |
| 2026. 05. 04. | 459.72 | +1.29% |
| 2026. 04. 30. | 453.85 | -0.04% |
| 2026. 04. 29. | 454.01 | -0.65% |
| 2026. 04. 28. | 456.98 | +0.08% |
| 2026. 04. 27. | 456.61 | +0.92% |
| 2026. 04. 24. | 452.43 | -0.02% |
| 2026. 04. 23. | 452.54 | +0.17% |
Data: FSC index quotes (KRX). Close-based, not real-time.