Time series
Daily history · account defaults applied
Latest close
₩779
Period return
-344 (-30.62%)
Volume
4.2M
2026-11-10O ₩779 H ₩784 L ₩766 C ₩779MA5 ₩793MA20 ₩845MA60 ₩880
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. | 778.93 | -0.27% |
| 2026. 11. 09. | 781.05 | -0.55% |
| 2026. 11. 06. | 785.35 | -2.01% |
| 2026. 11. 05. | 801.5 | -1.77% |
| 2026. 11. 04. | 815.91 | +0.98% |
| 2026. 11. 03. | 807.98 | -0.25% |
| 2026. 11. 02. | 809.98 | -3.97% |
| 2026. 10. 30. | 843.5 | -2.03% |
| 2026. 10. 29. | 860.99 | -0.84% |
| 2026. 10. 28. | 868.31 | +0.39% |
| 2026. 10. 27. | 864.9 | +0.17% |
| 2026. 10. 26. | 863.42 | -1.76% |
| 2026. 10. 23. | 878.92 | +0.41% |
| 2026. 10. 22. | 875.37 | -0.35% |
| 2026. 10. 21. | 878.43 | +0.19% |
| 2026. 10. 20. | 876.79 | -0.62% |
| 2026. 10. 19. | 882.24 | +0.71% |
| 2026. 10. 16. | 876.06 | +0.92% |
| 2026. 10. 15. | 868.1 | -2% |
| 2026. 10. 14. | 885.83 | +0.57% |
| 2026. 10. 13. | 880.83 | -0.31% |
| 2026. 10. 12. | 883.57 | -1.28% |
| 2026. 10. 08. | 895.04 | +0.02% |
| 2026. 10. 07. | 894.84 | -0.36% |
| 2026. 10. 06. | 898.05 | +0.18% |
| 2026. 10. 02. | 896.41 | +0.19% |
| 2026. 10. 01. | 894.68 | +0.1% |
| 2026. 09. 30. | 893.82 | -0.6% |
| 2026. 09. 29. | 899.21 | -0.38% |
| 2026. 09. 28. | 902.63 | -0.57% |
| 2026. 09. 23. | 907.79 | +0.71% |
| 2026. 09. 22. | 901.43 | +0.85% |
| 2026. 09. 21. | 893.8 | +0.2% |
| 2026. 09. 18. | 892.02 | -0.47% |
| 2026. 09. 17. | 896.26 | +0.2% |
| 2026. 09. 16. | 894.43 | -0.66% |
| 2026. 09. 15. | 900.35 | -0.64% |
| 2026. 09. 14. | 906.19 | +0.01% |
| 2026. 09. 10. | 893.27 | +0.35% |
| 2026. 09. 09. | 890.17 | -0.69% |
| 2026. 09. 08. | 896.32 | +0.75% |
| 2026. 09. 07. | 889.63 | -1.54% |
| 2026. 09. 03. | 899.04 | -0.44% |
| 2026. 09. 02. | 903.03 | -0.26% |
| 2026. 09. 01. | 905.41 | -0.22% |
| 2026. 08. 31. | 907.42 | +0.54% |
| 2026. 08. 27. | 901.14 | -1.19% |
| 2026. 08. 26. | 912.02 | +1.55% |
| 2026. 08. 25. | 898.14 | -0.54% |
| 2026. 08. 24. | 903.01 | +0.42% |
| 2026. 08. 20. | 905.93 | -0.31% |
| 2026. 08. 19. | 908.76 | -0.83% |
| 2026. 08. 18. | 916.37 | -0.76% |
| 2026. 08. 13. | 903.21 | +0.02% |
| 2026. 08. 12. | 903.06 | -1.31% |
| 2026. 08. 11. | 915.06 | +1.85% |
| 2026. 08. 10. | 898.48 | +0.97% |
| 2026. 08. 06. | 878.65 | +0.64% |
| 2026. 08. 05. | 873.03 | +0.33% |
| 2026. 08. 04. | 870.12 | +0.62% |
| 2026. 08. 03. | 864.75 | +0.29% |
| 2026. 07. 30. | 865.85 | +1.86% |
| 2026. 07. 29. | 850.03 | -2.5% |
| 2026. 07. 28. | 871.83 | -0.97% |
| 2026. 07. 27. | 880.41 | +1.15% |
| 2026. 07. 23. | 870.74 | +2.02% |
| 2026. 07. 22. | 853.48 | +0% |
| 2026. 07. 21. | 853.48 | +0.08% |
| 2026. 07. 20. | 852.8 | +0.84% |
| 2026. 07. 15. | 843.48 | -0.2% |
| 2026. 07. 14. | 845.21 | -1.57% |
| 2026. 07. 13. | 858.72 | -0.91% |
| 2026. 07. 09. | 856.97 | -3.15% |
| 2026. 07. 08. | 884.87 | -0.72% |
| 2026. 07. 07. | 891.28 | +1.41% |
| 2026. 07. 06. | 878.89 | +1.12% |
| 2026. 06. 25. | 866.78 | +1.67% |
| 2026. 06. 24. | 852.52 | -0.05% |
| 2026. 06. 23. | 852.92 | -2.49% |
| 2026. 06. 22. | 874.72 | -1.97% |
| 2026. 06. 18. | 912.27 | -0.13% |
| 2026. 06. 17. | 913.43 | +1.19% |
| 2026. 06. 16. | 902.66 | +0.84% |
| 2026. 06. 15. | 895.12 | +2.47% |
| 2026. 06. 11. | 900.08 | +4.97% |
| 2026. 06. 10. | 857.45 | +3.87% |
| 2026. 06. 09. | 825.52 | +2.16% |
| 2026. 06. 08. | 808.04 | -3.56% |
| 2026. 06. 04. | 837.9 | -1.56% |
| 2026. 06. 01. | 864.02 | -4% |
| 2026. 05. 28. | 924.28 | -1.98% |
| 2026. 05. 27. | 942.94 | -0.41% |
| 2026. 05. 26. | 946.82 | +1.13% |
| 2026. 05. 22. | 936.24 | +3.21% |
| 2026. 05. 21. | 907.12 | -1.24% |
| 2026. 05. 20. | 918.55 | -2.36% |
| 2026. 05. 19. | 940.73 | +0.7% |
| 2026. 05. 18. | 934.2 | -2.46% |
| 2026. 05. 15. | 957.79 | -0.3% |
| 2026. 05. 14. | 960.71 | +1.52% |
| 2026. 05. 13. | 946.37 | -2.7% |
| 2026. 05. 12. | 972.63 | -2.32% |
| 2026. 05. 11. | 995.76 | -2% |
| 2026. 05. 08. | 1,016.09 | +1.81% |
| 2026. 05. 07. | 998.02 | +1.58% |
| 2026. 05. 06. | 982.52 | -4.13% |
| 2026. 05. 04. | 1,024.82 | -3.72% |
| 2026. 04. 30. | 1,064.4 | +1.44% |
| 2026. 04. 29. | 1,049.33 | -5.47% |
| 2026. 04. 28. | 1,110.07 | -1.12% |
| 2026. 04. 27. | 1,122.7 | +0.25% |
| 2026. 04. 24. | 1,119.9 | +0.68% |
| 2026. 04. 23. | 1,112.34 | +0.16% |
Data: FSC index quotes (KRX). Close-based, not real-time.