Time series
Daily history · account defaults applied
Latest close
₩272
Period return
-143 (-34.38%)
Volume
1.7M
2026-11-10O ₩283 H ₩284 L ₩271 C ₩272MA5 ₩278MA20 ₩282MA60 ₩283
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. | 272.49 | -2.92% |
| 2026. 11. 09. | 280.69 | -0.84% |
| 2026. 11. 06. | 283.06 | +0% |
| 2026. 11. 05. | 283.05 | +4.59% |
| 2026. 11. 04. | 270.62 | -1.87% |
| 2026. 11. 03. | 275.78 | -0.89% |
| 2026. 11. 02. | 278.26 | +0.79% |
| 2026. 10. 30. | 276.07 | -1.11% |
| 2026. 10. 29. | 279.18 | -1.4% |
| 2026. 10. 28. | 283.14 | +1.3% |
| 2026. 10. 27. | 279.52 | +0.63% |
| 2026. 10. 26. | 277.77 | -2.04% |
| 2026. 10. 23. | 283.56 | -1.97% |
| 2026. 10. 22. | 289.27 | -1.12% |
| 2026. 10. 21. | 292.56 | -0.76% |
| 2026. 10. 20. | 294.79 | -0.94% |
| 2026. 10. 19. | 297.6 | +2.44% |
| 2026. 10. 16. | 290.52 | +4.07% |
| 2026. 10. 15. | 279.16 | -1.09% |
| 2026. 10. 14. | 282.23 | +1.91% |
| 2026. 10. 13. | 276.95 | +0.46% |
| 2026. 10. 12. | 275.67 | -2.93% |
| 2026. 10. 08. | 284 | +0.45% |
| 2026. 10. 07. | 282.73 | +1.66% |
| 2026. 10. 06. | 278.12 | -0.12% |
| 2026. 10. 02. | 278.46 | -0.03% |
| 2026. 10. 01. | 278.53 | -1.36% |
| 2026. 09. 30. | 282.36 | -1.71% |
| 2026. 09. 29. | 287.28 | +0.4% |
| 2026. 09. 28. | 286.13 | +0.53% |
| 2026. 09. 23. | 284.61 | +0.83% |
| 2026. 09. 22. | 282.28 | -1.8% |
| 2026. 09. 21. | 287.45 | +1.02% |
| 2026. 09. 18. | 284.56 | -0.82% |
| 2026. 09. 17. | 286.91 | -2.31% |
| 2026. 09. 16. | 293.7 | -0.52% |
| 2026. 09. 15. | 295.25 | +0.46% |
| 2026. 09. 14. | 293.89 | +2.23% |
| 2026. 09. 10. | 283.25 | +0.96% |
| 2026. 09. 09. | 280.57 | -1.79% |
| 2026. 09. 08. | 285.67 | +0.41% |
| 2026. 09. 07. | 284.51 | +0.91% |
| 2026. 09. 03. | 275.25 | -0.19% |
| 2026. 09. 02. | 275.78 | -1.71% |
| 2026. 09. 01. | 280.58 | +0.01% |
| 2026. 08. 31. | 280.54 | +0.19% |
| 2026. 08. 27. | 277.12 | -1.29% |
| 2026. 08. 26. | 280.73 | +2.3% |
| 2026. 08. 25. | 274.42 | -0.08% |
| 2026. 08. 24. | 274.65 | +0.78% |
| 2026. 08. 20. | 280.32 | +1.33% |
| 2026. 08. 19. | 276.64 | +0.78% |
| 2026. 08. 18. | 274.49 | -3.94% |
| 2026. 08. 13. | 283.75 | -4.61% |
| 2026. 08. 12. | 297.46 | -1.35% |
| 2026. 08. 11. | 301.54 | +0.09% |
| 2026. 08. 10. | 301.28 | +1.48% |
| 2026. 08. 06. | 292.96 | +1.91% |
| 2026. 08. 05. | 287.47 | -1.64% |
| 2026. 08. 04. | 292.27 | +5.16% |
| 2026. 08. 03. | 277.93 | +1.69% |
| 2026. 07. 30. | 264.85 | -0.14% |
| 2026. 07. 29. | 265.23 | -4.13% |
| 2026. 07. 28. | 276.66 | -4.36% |
| 2026. 07. 27. | 289.27 | +3.04% |
| 2026. 07. 23. | 284.6 | +4.88% |
| 2026. 07. 22. | 271.35 | -0.19% |
| 2026. 07. 21. | 271.87 | +0.07% |
| 2026. 07. 20. | 271.67 | -3.38% |
| 2026. 07. 15. | 284.88 | +0.29% |
| 2026. 07. 14. | 284.05 | -3.01% |
| 2026. 07. 13. | 292.88 | -2.59% |
| 2026. 07. 09. | 294.62 | -2.13% |
| 2026. 07. 08. | 301.02 | -2.97% |
| 2026. 07. 07. | 310.23 | +2.03% |
| 2026. 07. 06. | 304.05 | +1.19% |
| 2026. 06. 25. | 282.51 | -3.22% |
| 2026. 06. 24. | 291.92 | +0.23% |
| 2026. 06. 23. | 291.24 | -5.41% |
| 2026. 06. 22. | 307.9 | -2.35% |
| 2026. 06. 18. | 325.92 | -2.98% |
| 2026. 06. 17. | 335.93 | +1.53% |
| 2026. 06. 16. | 330.86 | +0.31% |
| 2026. 06. 15. | 329.84 | -0.78% |
| 2026. 06. 11. | 331.79 | +7.57% |
| 2026. 06. 10. | 308.45 | -0.89% |
| 2026. 06. 09. | 311.21 | +3.09% |
| 2026. 06. 08. | 301.87 | -5.17% |
| 2026. 06. 04. | 328.41 | -0.39% |
| 2026. 06. 01. | 330.93 | -2.04% |
| 2026. 05. 28. | 341.36 | -1.62% |
| 2026. 05. 27. | 346.97 | -2.89% |
| 2026. 05. 26. | 357.28 | -1.79% |
| 2026. 05. 22. | 363.79 | +2.97% |
| 2026. 05. 21. | 353.3 | -0.06% |
| 2026. 05. 20. | 353.52 | -4.25% |
| 2026. 05. 19. | 369.21 | +0.53% |
| 2026. 05. 18. | 367.25 | -3.82% |
| 2026. 05. 15. | 381.83 | -0.39% |
| 2026. 05. 14. | 383.32 | +4.05% |
| 2026. 05. 13. | 368.41 | -1.37% |
| 2026. 05. 12. | 373.51 | -2.02% |
| 2026. 05. 11. | 381.22 | -2.96% |
| 2026. 05. 08. | 392.85 | -0.84% |
| 2026. 05. 07. | 396.18 | -1.32% |
| 2026. 05. 06. | 401.48 | -3.05% |
| 2026. 05. 04. | 414.09 | -0.64% |
| 2026. 04. 30. | 416.75 | -1.74% |
| 2026. 04. 29. | 424.11 | +1.16% |
| 2026. 04. 28. | 419.24 | +0.95% |
| 2026. 04. 27. | 415.28 | -0.32% |
| 2026. 04. 24. | 416.61 | +1.24% |
| 2026. 04. 23. | 411.5 | -0.67% |
Data: FSC index quotes (KRX). Close-based, not real-time.