Time series
Daily history · account defaults applied
Latest close
₩470
Period return
-240 (-33.85%)
Volume
673.0K
2026-11-10O ₩462 H ₩471 L ₩462 C ₩470MA5 ₩469MA20 ₩500MA60 ₩520
6M · 111 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. | 469.78 | +1.98% |
| 2026. 11. 09. | 460.65 | +0.68% |
| 2026. 11. 06. | 457.56 | -3.3% |
| 2026. 11. 05. | 473.18 | -1.8% |
| 2026. 11. 04. | 481.85 | -0.79% |
| 2026. 11. 03. | 485.7 | -2.67% |
| 2026. 11. 02. | 499.01 | -1% |
| 2026. 10. 30. | 504.07 | -1.43% |
| 2026. 10. 29. | 511.36 | -0.25% |
| 2026. 10. 28. | 512.64 | +0.98% |
| 2026. 10. 27. | 507.68 | +0.25% |
| 2026. 10. 26. | 506.43 | -1.4% |
| 2026. 10. 23. | 513.6 | -0.98% |
| 2026. 10. 22. | 518.68 | -1.09% |
| 2026. 10. 21. | 524.38 | +1.25% |
| 2026. 10. 20. | 517.9 | -0.4% |
| 2026. 10. 19. | 519.96 | +1.09% |
| 2026. 10. 16. | 514.37 | +1.35% |
| 2026. 10. 15. | 507.54 | -2% |
| 2026. 10. 14. | 517.9 | -0.12% |
| 2026. 10. 13. | 518.5 | -0.66% |
| 2026. 10. 12. | 521.96 | -1.74% |
| 2026. 10. 08. | 531.22 | -0.38% |
| 2026. 10. 07. | 533.26 | -0.55% |
| 2026. 10. 06. | 536.23 | -0.47% |
| 2026. 10. 02. | 538.75 | +1.38% |
| 2026. 10. 01. | 531.43 | +0.29% |
| 2026. 09. 30. | 529.91 | +0.37% |
| 2026. 09. 29. | 527.95 | -0.7% |
| 2026. 09. 28. | 531.69 | +0.18% |
| 2026. 09. 23. | 530.75 | -0.33% |
| 2026. 09. 22. | 532.53 | -0.1% |
| 2026. 09. 21. | 533.04 | -0.44% |
| 2026. 09. 18. | 535.39 | -0.13% |
| 2026. 09. 17. | 536.08 | +0.26% |
| 2026. 09. 16. | 534.69 | -0.07% |
| 2026. 09. 15. | 535.09 | +1.15% |
| 2026. 09. 14. | 529.03 | -0.26% |
| 2026. 09. 10. | 531.14 | +0.35% |
| 2026. 09. 09. | 529.29 | -0.43% |
| 2026. 09. 08. | 531.6 | -0.71% |
| 2026. 09. 07. | 535.38 | +0.62% |
| 2026. 09. 03. | 528.67 | -0.49% |
| 2026. 09. 02. | 531.29 | -0.08% |
| 2026. 09. 01. | 531.71 | -0.26% |
| 2026. 08. 31. | 533.1 | -0.58% |
| 2026. 08. 27. | 533.53 | -0.72% |
| 2026. 08. 26. | 537.4 | +0.35% |
| 2026. 08. 25. | 535.55 | +0.89% |
| 2026. 08. 24. | 530.81 | +1.45% |
| 2026. 08. 20. | 534.76 | +1.33% |
| 2026. 08. 19. | 527.74 | -1.43% |
| 2026. 08. 18. | 535.38 | -0.82% |
| 2026. 08. 13. | 534.54 | -0.27% |
| 2026. 08. 12. | 536 | +0.84% |
| 2026. 08. 11. | 531.52 | +0.89% |
| 2026. 08. 10. | 526.83 | +1.83% |
| 2026. 08. 06. | 513.08 | -0.75% |
| 2026. 08. 05. | 516.97 | +1.16% |
| 2026. 08. 04. | 511.04 | +3.23% |
| 2026. 08. 03. | 495.07 | -0.26% |
| 2026. 07. 30. | 477.22 | +0.37% |
| 2026. 07. 29. | 475.45 | -3.69% |
| 2026. 07. 28. | 493.65 | -3.51% |
| 2026. 07. 27. | 511.6 | +1.46% |
| 2026. 07. 23. | 511.74 | +1.83% |
| 2026. 07. 22. | 502.54 | +0.44% |
| 2026. 07. 21. | 500.32 | +1.22% |
| 2026. 07. 20. | 494.28 | -2.51% |
| 2026. 07. 15. | 512.31 | +1.23% |
| 2026. 07. 14. | 506.11 | -0.82% |
| 2026. 07. 13. | 510.3 | -3.02% |
| 2026. 07. 09. | 509.79 | -1.14% |
| 2026. 07. 08. | 515.67 | -1.7% |
| 2026. 07. 07. | 524.59 | -0.98% |
| 2026. 07. 06. | 529.77 | +0.15% |
| 2026. 06. 25. | 518.86 | -0.78% |
| 2026. 06. 24. | 522.94 | -0.34% |
| 2026. 06. 23. | 524.75 | -5.03% |
| 2026. 06. 22. | 552.52 | -0.59% |
| 2026. 06. 18. | 569.16 | -1.12% |
| 2026. 06. 17. | 575.63 | +0.5% |
| 2026. 06. 16. | 572.78 | -0.13% |
| 2026. 06. 15. | 573.53 | +1.21% |
| 2026. 06. 11. | 554.75 | +2.54% |
| 2026. 06. 10. | 541.03 | -1.1% |
| 2026. 06. 09. | 547.05 | +2.09% |
| 2026. 06. 08. | 535.84 | -5.29% |
| 2026. 06. 04. | 575.32 | -1.05% |
| 2026. 06. 01. | 584 | -1.82% |
| 2026. 05. 28. | 613.4 | +0.7% |
| 2026. 05. 27. | 609.13 | -2.88% |
| 2026. 05. 26. | 627.18 | -1.38% |
| 2026. 05. 22. | 635.98 | +1.79% |
| 2026. 05. 21. | 624.81 | +1.63% |
| 2026. 05. 20. | 614.81 | -2.5% |
| 2026. 05. 19. | 630.6 | -1.12% |
| 2026. 05. 18. | 637.72 | -0.22% |
| 2026. 05. 15. | 639.12 | -2.35% |
| 2026. 05. 14. | 654.49 | -0.32% |
| 2026. 05. 13. | 656.57 | -0.24% |
| 2026. 05. 12. | 658.12 | -2.25% |
| 2026. 05. 11. | 673.24 | -2.19% |
| 2026. 05. 08. | 688.33 | -0.3% |
| 2026. 05. 07. | 690.38 | -1.38% |
| 2026. 05. 06. | 700.04 | -1.29% |
| 2026. 05. 04. | 709.16 | +0.39% |
| 2026. 04. 30. | 706.41 | -0.83% |
| 2026. 04. 29. | 712.35 | +1% |
| 2026. 04. 28. | 705.33 | -0.68% |
| 2026. 04. 27. | 710.18 | -0.38% |
| 2026. 04. 24. | 712.91 | +1.41% |
| 2026. 04. 23. | 703 | -1.83% |
Data: FSC index quotes (KRX). Close-based, not real-time.