Time series
Daily history · account defaults applied
Latest close
₩4,217
Period return
-6,734 (-61.49%)
Volume
55.5M
2026-11-10O ₩4,162 H ₩4,241 L ₩4,077 C ₩4,217MA5 ₩4,202MA20 ₩4,634MA60 ₩5,387
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. | 4,217.03 | +4.91% |
| 2026. 11. 09. | 4,019.48 | -1.16% |
| 2026. 11. 06. | 4,066.72 | -5.17% |
| 2026. 11. 05. | 4,288.45 | -2.91% |
| 2026. 11. 04. | 4,417.17 | -0.16% |
| 2026. 11. 03. | 4,424.41 | -4.26% |
| 2026. 11. 02. | 4,621.47 | +1.1% |
| 2026. 10. 30. | 4,571.08 | -4.42% |
| 2026. 10. 29. | 4,782.33 | -3.41% |
| 2026. 10. 28. | 4,951.25 | +4.52% |
| 2026. 10. 27. | 4,737.18 | +0.35% |
| 2026. 10. 26. | 4,720.69 | -1.16% |
| 2026. 10. 23. | 4,776.27 | -1.42% |
| 2026. 10. 22. | 4,845.28 | -3.3% |
| 2026. 10. 21. | 5,010.71 | +2.16% |
| 2026. 10. 20. | 4,904.95 | -2.24% |
| 2026. 10. 19. | 5,017.11 | +3.96% |
| 2026. 10. 16. | 4,826.18 | +5.98% |
| 2026. 10. 15. | 4,554 | -7.56% |
| 2026. 10. 14. | 4,926.35 | -0.59% |
| 2026. 10. 13. | 4,955.54 | -4.03% |
| 2026. 10. 12. | 5,163.65 | -7.36% |
| 2026. 10. 08. | 5,573.86 | -4.32% |
| 2026. 10. 07. | 5,825.34 | -2.68% |
| 2026. 10. 06. | 5,985.76 | +2.79% |
| 2026. 10. 02. | 5,823.22 | -0.95% |
| 2026. 10. 01. | 5,879 | +5.99% |
| 2026. 09. 30. | 5,547 | +0.37% |
| 2026. 09. 29. | 5,526.4 | -1.36% |
| 2026. 09. 28. | 5,602.72 | -0.24% |
| 2026. 09. 23. | 5,616.22 | +1.45% |
| 2026. 09. 22. | 5,535.77 | -1.45% |
| 2026. 09. 21. | 5,617.03 | +0.95% |
| 2026. 09. 18. | 5,564.06 | -0.34% |
| 2026. 09. 17. | 5,583.27 | +1.84% |
| 2026. 09. 16. | 5,482.36 | -1.4% |
| 2026. 09. 15. | 5,560.31 | +1.75% |
| 2026. 09. 14. | 5,464.41 | -2.8% |
| 2026. 09. 10. | 5,713.07 | +0.5% |
| 2026. 09. 09. | 5,684.55 | +1.52% |
| 2026. 09. 08. | 5,599.42 | -1.77% |
| 2026. 09. 07. | 5,700.4 | +0.52% |
| 2026. 09. 03. | 5,385.63 | -2.51% |
| 2026. 09. 02. | 5,524.32 | -3.17% |
| 2026. 09. 01. | 5,705.07 | -1.81% |
| 2026. 08. 31. | 5,810.5 | -0.91% |
| 2026. 08. 27. | 5,901.34 | +1.36% |
| 2026. 08. 26. | 5,822.04 | -0.36% |
| 2026. 08. 25. | 5,842.94 | +0.65% |
| 2026. 08. 24. | 5,805.11 | +1.62% |
| 2026. 08. 20. | 6,101.93 | +1.53% |
| 2026. 08. 19. | 6,010.04 | -1.49% |
| 2026. 08. 18. | 6,100.94 | -5.25% |
| 2026. 08. 13. | 6,380.3 | +0.65% |
| 2026. 08. 12. | 6,339.18 | -0.7% |
| 2026. 08. 11. | 6,383.89 | -0.91% |
| 2026. 08. 10. | 6,442.76 | +7.42% |
| 2026. 08. 06. | 6,044.61 | +0.37% |
| 2026. 08. 05. | 6,022.57 | +1.67% |
| 2026. 08. 04. | 5,923.44 | +8.21% |
| 2026. 08. 03. | 5,474.19 | +7.1% |
| 2026. 07. 30. | 4,548.05 | -4.74% |
| 2026. 07. 29. | 4,774.17 | -6.37% |
| 2026. 07. 28. | 5,099.04 | -6.94% |
| 2026. 07. 27. | 5,479.2 | +2.74% |
| 2026. 07. 23. | 5,721.97 | +5.93% |
| 2026. 07. 22. | 5,401.74 | +2.14% |
| 2026. 07. 21. | 5,288.79 | +0.64% |
| 2026. 07. 20. | 5,255.08 | -6.01% |
| 2026. 07. 15. | 5,907.66 | +7.34% |
| 2026. 07. 14. | 5,503.75 | -3.32% |
| 2026. 07. 13. | 5,692.55 | -6.3% |
| 2026. 07. 09. | 5,917.94 | +1.08% |
| 2026. 07. 08. | 5,854.82 | -7.45% |
| 2026. 07. 07. | 6,326.06 | -1% |
| 2026. 07. 06. | 6,389.73 | -2.85% |
| 2026. 06. 25. | 6,748.16 | -4.05% |
| 2026. 06. 24. | 7,032.84 | +4.19% |
| 2026. 06. 23. | 6,749.72 | -8.59% |
| 2026. 06. 22. | 7,383.98 | -1.66% |
| 2026. 06. 18. | 7,813.37 | -5.07% |
| 2026. 06. 17. | 8,230.3 | +3.38% |
| 2026. 06. 16. | 7,961.26 | +0.09% |
| 2026. 06. 15. | 7,953.92 | +1.12% |
| 2026. 06. 11. | 7,846.98 | +2.72% |
| 2026. 06. 10. | 7,638.96 | -2.06% |
| 2026. 06. 09. | 7,799.62 | +4.37% |
| 2026. 06. 08. | 7,473.24 | -10.18% |
| 2026. 06. 04. | 8,781.32 | -1.43% |
| 2026. 06. 01. | 9,183.84 | -1.44% |
| 2026. 05. 28. | 9,582.45 | -1.66% |
| 2026. 05. 27. | 9,744.27 | -1.19% |
| 2026. 05. 26. | 9,862.02 | +1.3% |
| 2026. 05. 22. | 9,735.03 | +5.29% |
| 2026. 05. 21. | 9,245.7 | +5.07% |
| 2026. 05. 20. | 8,799.49 | -3.85% |
| 2026. 05. 19. | 9,152.09 | -2.83% |
| 2026. 05. 18. | 9,418.26 | -5.12% |
| 2026. 05. 15. | 9,926.79 | -3.93% |
| 2026. 05. 14. | 10,332.34 | -0.06% |
| 2026. 05. 13. | 10,338.86 | -1.32% |
| 2026. 05. 12. | 10,477.66 | -0.57% |
| 2026. 05. 11. | 10,537.8 | +1.85% |
| 2026. 05. 08. | 10,346.15 | +2.56% |
| 2026. 05. 07. | 10,087.93 | -1.26% |
| 2026. 05. 06. | 10,216.31 | -2.2% |
| 2026. 05. 04. | 10,445.9 | +0.82% |
| 2026. 04. 30. | 10,361.01 | -2.56% |
| 2026. 04. 29. | 10,632.73 | -0.07% |
| 2026. 04. 28. | 10,640.35 | -2.84% |
| 2026. 04. 27. | 10,951.08 | +4.32% |
| 2026. 04. 24. | 10,497.32 | +2.43% |
| 2026. 04. 23. | 10,248.72 | +1.07% |
Data: FSC index quotes (KRX). Close-based, not real-time.