제조 — Stock index quote

Time series

Daily history · account defaults applied

Latest close

₩14,984

Period return

-4,187 (-21.84%)

Volume

120.5M

2026-11-10O ₩14,994 H ₩15,158 L ₩14,778 C ₩14,984MA5 ₩15,127MA20 ₩16,315MA60 ₩18,719

6M · 111 barsKRX · KRW2026-04-27 → 2026-11-10

Daily prices

Close · change · trading value

Date	Close	Change	High	Low	Trading value
2026. 11. 10.	14,983.98	+4.91%	15,158.15	14,778.22	₩12,638.7B
2026. 11. 09.	14,282.28	-0.71%	14,769.32	14,184.97	₩14,667.2B
2026. 11. 06.	14,383.82	-6.84%	15,208.13	13,968.27	₩23,863.6B
2026. 11. 05.	15,440.68	-6.67%	16,127.42	15,305.29	₩19,304B
2026. 11. 04.	16,544.49	+0.51%	17,027.06	15,685.76	₩19,540.4B
2026. 11. 03.	16,461.24	-4.13%	16,762.42	16,343.46	₩11,691B
2026. 11. 02.	17,170.63	+2.42%	17,349.43	16,413.84	₩12,823.2B
2026. 10. 30.	16,764.45	-4.01%	16,959.18	16,349.12	₩17,097.4B
2026. 10. 29.	17,464.16	-1.68%	18,108.64	17,078.42	₩21,896.4B
2026. 10. 28.	17,763.19	+7.41%	17,818.18	16,847.71	₩17,154.6B
2026. 10. 27.	16,538.44	+3.52%	16,852.58	16,451.55	₩12,860.6B
2026. 10. 26.	15,975.75	-1.35%	16,262.84	15,909.98	₩10,214B
2026. 10. 23.	16,194.94	+0.64%	16,194.94	15,369.89	₩13,804.8B
2026. 10. 22.	16,091.44	-4.15%	16,787.16	15,938.29	₩11,584.1B
2026. 10. 21.	16,788.93	+3.86%	17,075.44	16,434.43	₩15,569.8B
2026. 10. 20.	16,164.34	-4%	16,754.34	15,970.9	₩14,455.6B
2026. 10. 19.	16,838.18	+1.84%	16,838.19	15,932.67	₩17,288.7B
2026. 10. 16.	16,533.17	+2.1%	17,005.31	16,229.01	₩17,341.9B
2026. 10. 15.	16,193.05	-8.61%	16,879.37	15,878.75	₩23,991.7B
2026. 10. 14.	17,719.46	-0.25%	18,305.5	17,525.58	₩17,496.6B
2026. 10. 13.	17,763.77	-6.28%	18,387.82	17,413.09	₩23,768.9B
2026. 10. 12.	18,954.04	-4.19%	19,653.21	18,911.26	₩18,415.6B
2026. 10. 08.	19,783.88	-2.35%	20,329.29	19,783.88	₩19,805.7B
2026. 10. 07.	20,260.5	-2.26%	20,853.8	20,260.5	₩17,455.7B
2026. 10. 06.	20,728.83	-1.09%	21,077.94	20,597.4	₩16,914.1B
2026. 10. 02.	20,957.44	+0.46%	20,986.86	20,714.96	₩13,393.4B
2026. 10. 01.	20,861.6	+2.46%	20,861.65	20,149.19	₩14,452.2B
2026. 09. 30.	20,360.28	-0.33%	20,766.5	20,306.61	₩17,139.5B
2026. 09. 29.	20,427.63	-0.12%	20,545.14	20,152.88	₩16,063.3B
2026. 09. 28.	20,452.3	-3.34%	21,104.91	20,452.3	₩19,285.5B
2026. 09. 23.	21,158.18	+1.26%	21,351.74	20,920.54	₩18,435.6B
2026. 09. 22.	20,895.92	+0.04%	21,446.78	20,792.55	₩19,629.8B
2026. 09. 21.	20,887.8	+1.74%	20,949.79	20,677.84	₩17,755.5B
2026. 09. 18.	20,529.83	+3.42%	20,568.64	20,295.19	₩22,883B
2026. 09. 17.	19,850.28	-0.13%	20,141.16	19,800.34	₩13,971.9B
2026. 09. 16.	19,875.31	+1.92%	19,875.31	19,433.65	₩13,617.8B
2026. 09. 15.	19,500.78	-0.57%	19,787.26	19,341.51	₩14,012B
2026. 09. 14.	19,612.73	-3.85%	19,936.4	19,561.53	₩18,001.2B
2026. 09. 10.	20,860.17	-0.36%	21,014.4	20,454.24	₩23,541.6B
2026. 09. 09.	20,934.83	+1.96%	21,125.65	20,596.23	₩18,400B
2026. 09. 08.	20,531.9	-0.57%	21,244.78	20,530.24	₩21,316.5B
2026. 09. 07.	20,650.4	+5.17%	20,650.41	20,242.22	₩18,160.2B
2026. 09. 03.	19,264.2	-0.09%	19,624.46	18,829.86	₩14,556.4B
2026. 09. 02.	19,282.27	-4.19%	19,689.32	19,262.02	₩14,499B
2026. 09. 01.	20,124.86	-0.03%	20,267.8	19,819.9	₩15,390.3B
2026. 08. 31.	20,130.13	+0.77%	20,130.36	19,217.48	₩21,637B
2026. 08. 27.	20,465	+2.04%	20,723.88	20,201.62	₩18,646.4B
2026. 08. 26.	20,056.61	+0.81%	20,348.12	19,753.12	₩17,509.6B
2026. 08. 25.	19,895.81	+0.57%	19,925.45	18,842.2	₩19,668.6B
2026. 08. 24.	19,783.66	-3.63%	20,436.56	19,671.12	₩22,038.6B
2026. 08. 20.	20,338.08	+7.1%	20,491.57	19,435.78	₩22,918.1B
2026. 08. 19.	18,990.51	-6.36%	19,479.79	18,843.79	₩18,801.8B
2026. 08. 18.	20,279.56	-1.59%	21,461.87	20,034.9	₩24,577.4B
2026. 08. 13.	20,106.93	+4.19%	20,340.19	19,896.21	₩27,833.5B
2026. 08. 12.	19,298.62	+4.53%	19,586.09	18,636.29	₩22,380.5B
2026. 08. 11.	18,462.46	+0.85%	18,676.79	18,019.23	₩17,875.3B
2026. 08. 10.	18,305.97	+0.84%	18,652.82	18,100.23	₩15,346B
2026. 08. 06.	18,277.42	-5.54%	19,191.98	18,147.55	₩21,887B
2026. 08. 05.	19,350.16	+4.03%	19,603.6	19,160.3	₩20,566.9B
2026. 08. 04.	18,600.22	+1.48%	18,757.23	17,683.89	₩22,450.2B
2026. 08. 03.	18,328.88	-6.15%	18,822.69	18,241.26	₩22,275B
2026. 07. 30.	16,125.24	-1.83%	17,362.38	15,918.81	₩32,414.7B
2026. 07. 29.	16,425.13	-6.51%	18,263.05	15,101.41	₩42,586.3B
2026. 07. 28.	17,569.41	-11.81%	18,805.19	17,496.55	₩30,431.4B
2026. 07. 27.	19,921.62	+1.23%	20,096.32	19,242.74	₩19,096.4B
2026. 07. 23.	21,078.19	+4.74%	21,120.17	20,398.96	₩20,117.2B
2026. 07. 22.	20,123.74	+0.68%	21,328.3	20,112.88	₩23,215.9B
2026. 07. 21.	19,987.67	+3.92%	20,302.38	18,983.47	₩20,406.1B
2026. 07. 20.	19,233.31	-4.51%	20,221	19,103.9	₩24,902.2B
2026. 07. 15.	21,775.97	+6.67%	22,238.15	21,138.36	₩28,743.2B
2026. 07. 14.	20,414.02	+1.45%	20,773.79	18,976.29	₩40,406.7B
2026. 07. 13.	20,122.54	-10.14%	22,559.88	20,065.64	₩34,025.7B
2026. 07. 09.	21,942.68	+1.17%	22,761.54	21,197.89	₩32,790.1B
2026. 07. 08.	21,689.79	-5.74%	23,515.98	21,570.16	₩35,907.9B
2026. 07. 07.	23,010.68	-5.65%	24,034.98	22,153.45	₩34,022.8B
2026. 07. 06.	24,388.15	-0.49%	25,232.75	23,593.27	₩26,487.3B
2026. 06. 25.	27,507.23	+6.08%	27,852.89	26,568.9	₩43,589.2B
2026. 06. 24.	25,931.62	+4.08%	26,333.84	24,640.31	₩46,612.9B
2026. 06. 23.	24,914.37	-11.04%	28,015.11	24,876.78	₩50,295.4B
2026. 06. 22.	28,005.44	+1.01%	28,436.24	27,203.24	₩34,786.1B
2026. 06. 18.	27,774.76	+3.02%	27,900.83	27,033.11	₩43,283B
2026. 06. 17.	26,959.52	+2.04%	26,970.25	25,987.25	₩28,472.6B
2026. 06. 16.	26,421.29	+2.16%	26,569.71	25,770.89	₩29,567.7B
2026. 06. 15.	25,862.73	+5.41%	26,037.6	25,625.13	₩31,154B
2026. 06. 11.	23,449.31	+0.32%	23,727.38	22,334.08	₩37,105.1B
2026. 06. 10.	23,373.51	-5.06%	24,326.73	22,808	₩32,487.9B
2026. 06. 09.	24,618.3	+9.31%	24,707.78	22,932.03	₩37,216.7B
2026. 06. 08.	22,521.93	-8.58%	24,385.24	22,356.07	₩38,097.2B
2026. 06. 04.	26,256.22	-2.38%	26,759.22	26,108.45	₩38,439.1B
2026. 06. 01.	26,952.9	+4.11%	27,161.86	25,893.52	₩57,793.1B
2026. 05. 28.	24,943.72	-0.12%	25,174.62	23,816.61	₩45,150.7B
2026. 05. 27.	24,974.58	+2.82%	25,808.49	24,827.15	₩47,697.9B
2026. 05. 26.	24,289.85	+3.43%	24,496.14	24,024.09	₩33,831B
2026. 05. 22.	23,484.15	-0.03%	23,674.66	23,273.69	₩25,133.4B
2026. 05. 21.	23,490.43	+8.96%	23,517.71	22,414.63	₩36,217.5B
2026. 05. 20.	21,559.42	-0.6%	21,856.9	21,034.7	₩34,032.7B
2026. 05. 19.	21,690.29	-3.53%	22,231.74	21,291.61	₩31,212.5B
2026. 05. 18.	22,482.95	+0.78%	22,921.68	21,268.56	₩36,640.6B
2026. 05. 15.	22,309.36	-6.71%	24,121.02	21,937.97	₩47,916.6B
2026. 05. 14.	23,913.57	+1.6%	24,033.2	23,488.25	₩41,635.4B
2026. 05. 13.	23,537.62	+3.27%	23,578.56	21,981.36	₩42,604.3B
2026. 05. 12.	22,792.09	-2.22%	23,892.34	22,085.01	₩56,312.2B
2026. 05. 11.	23,309.42	+5.34%	23,592.58	22,937.72	₩43,054.5B
2026. 05. 08.	22,127.66	+0.07%	22,177.01	21,547.45	₩32,809.3B
2026. 05. 07.	22,112.36	+1.57%	22,272.05	21,371.47	₩40,761.8B
2026. 05. 06.	21,770.2	+7.64%	21,904.25	20,757.47	₩46,521.1B
2026. 05. 04.	20,224.22	+5.79%	20,226.49	19,573.24	₩33,326.8B
2026. 04. 30.	19,118.14	-1.47%	19,623.57	19,115.11	₩28,552.9B
2026. 04. 29.	19,402.71	+0.92%	19,458.7	19,106.01	₩25,242.6B
2026. 04. 28.	19,226.68	+0.29%	19,457.44	19,164.01	₩26,976.3B
2026. 04. 27.	19,171.29	+2.49%	19,318.62	18,867.36	₩26,651.6B
2026. 04. 24.	18,704.79	-0.1%	18,866.17	18,453.74	₩24,207.4B
2026. 04. 23.	18,723.96	+0.9%	19,016.73	18,190.94	₩32,385.1B

Data: FSC index quotes (KRX). Close-based, not real-time.