Time series
Daily history · account defaults applied
Latest close
₩2,018
Period return
-1,214 (-37.56%)
Volume
5.9M
2026-11-10O ₩2,020 H ₩2,046 L ₩1,977 C ₩2,018MA5 ₩1,988MA20 ₩2,222MA60 ₩2,459
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. | 2,018.35 | +4.66% |
| 2026. 11. 09. | 1,928.56 | +2.23% |
| 2026. 11. 06. | 1,886.4 | -5.22% |
| 2026. 11. 05. | 1,990.32 | -6.03% |
| 2026. 11. 04. | 2,118.07 | +3.17% |
| 2026. 11. 03. | 2,052.97 | -4.62% |
| 2026. 11. 02. | 2,152.34 | +2.22% |
| 2026. 10. 30. | 2,105.62 | -4.6% |
| 2026. 10. 29. | 2,207.12 | -2.97% |
| 2026. 10. 28. | 2,274.78 | +4.01% |
| 2026. 10. 27. | 2,187.03 | +2.74% |
| 2026. 10. 26. | 2,128.62 | -5.75% |
| 2026. 10. 23. | 2,258.5 | -2.72% |
| 2026. 10. 22. | 2,321.57 | -5.05% |
| 2026. 10. 21. | 2,445.15 | +1.63% |
| 2026. 10. 20. | 2,405.87 | -3.88% |
| 2026. 10. 19. | 2,503.03 | +0.95% |
| 2026. 10. 16. | 2,479.38 | +4.84% |
| 2026. 10. 15. | 2,364.85 | -9.42% |
| 2026. 10. 14. | 2,610.81 | -3.83% |
| 2026. 10. 13. | 2,714.68 | -0.65% |
| 2026. 10. 12. | 2,732.37 | -4.78% |
| 2026. 10. 08. | 2,869.53 | +1.46% |
| 2026. 10. 07. | 2,828.17 | -4.04% |
| 2026. 10. 06. | 2,947.39 | +6.08% |
| 2026. 10. 02. | 2,778.44 | -0.82% |
| 2026. 10. 01. | 2,801.29 | +4.45% |
| 2026. 09. 30. | 2,681.92 | +1.33% |
| 2026. 09. 29. | 2,646.64 | +2.94% |
| 2026. 09. 28. | 2,571.17 | -0.55% |
| 2026. 09. 23. | 2,585.46 | +1.97% |
| 2026. 09. 22. | 2,535.5 | +0.82% |
| 2026. 09. 21. | 2,514.82 | +0.35% |
| 2026. 09. 18. | 2,505.94 | -0.5% |
| 2026. 09. 17. | 2,518.49 | -0.1% |
| 2026. 09. 16. | 2,521.08 | +1.59% |
| 2026. 09. 15. | 2,481.64 | -2.41% |
| 2026. 09. 14. | 2,542.84 | -1.12% |
| 2026. 09. 10. | 2,642.84 | +1.88% |
| 2026. 09. 09. | 2,593.97 | +2.69% |
| 2026. 09. 08. | 2,525.91 | +0.22% |
| 2026. 09. 07. | 2,520.34 | +1.16% |
| 2026. 09. 03. | 2,416.82 | -2.92% |
| 2026. 09. 02. | 2,489.43 | -1.65% |
| 2026. 09. 01. | 2,531.09 | -1.63% |
| 2026. 08. 31. | 2,572.96 | -0.99% |
| 2026. 08. 27. | 2,582.63 | +2.33% |
| 2026. 08. 26. | 2,523.76 | -0.23% |
| 2026. 08. 25. | 2,529.54 | +2.95% |
| 2026. 08. 24. | 2,456.94 | +2.07% |
| 2026. 08. 20. | 2,559.75 | +3.31% |
| 2026. 08. 19. | 2,477.76 | -1.18% |
| 2026. 08. 18. | 2,507.45 | -2.07% |
| 2026. 08. 13. | 2,585.2 | +0.13% |
| 2026. 08. 12. | 2,581.86 | -0.17% |
| 2026. 08. 11. | 2,586.15 | +1.49% |
| 2026. 08. 10. | 2,548.18 | +7.5% |
| 2026. 08. 06. | 2,381.35 | +0.86% |
| 2026. 08. 05. | 2,361 | +1.61% |
| 2026. 08. 04. | 2,323.59 | +7.83% |
| 2026. 08. 03. | 2,154.8 | +3.75% |
| 2026. 07. 30. | 1,857.91 | -6.68% |
| 2026. 07. 29. | 1,990.92 | -6.23% |
| 2026. 07. 28. | 2,123.21 | -8.31% |
| 2026. 07. 27. | 2,315.56 | +2.59% |
| 2026. 07. 23. | 2,410.37 | +4.41% |
| 2026. 07. 22. | 2,308.63 | -2.76% |
| 2026. 07. 21. | 2,374.24 | +1.02% |
| 2026. 07. 20. | 2,350.23 | -6.74% |
| 2026. 07. 15. | 2,663.58 | +4.62% |
| 2026. 07. 14. | 2,546.05 | -0.51% |
| 2026. 07. 13. | 2,559.08 | -3.6% |
| 2026. 07. 09. | 2,550.67 | +2.83% |
| 2026. 07. 08. | 2,480.39 | -6.48% |
| 2026. 07. 07. | 2,652.19 | -0.1% |
| 2026. 07. 06. | 2,654.95 | -4.83% |
| 2026. 06. 25. | 2,707.36 | -1.11% |
| 2026. 06. 24. | 2,737.83 | +2.26% |
| 2026. 06. 23. | 2,677.4 | -6.42% |
| 2026. 06. 22. | 2,860.97 | +1.42% |
| 2026. 06. 18. | 2,938.76 | -3.46% |
| 2026. 06. 17. | 3,043.93 | +2.81% |
| 2026. 06. 16. | 2,960.78 | -1.01% |
| 2026. 06. 15. | 2,991.1 | +0.71% |
| 2026. 06. 11. | 3,007.66 | +11.17% |
| 2026. 06. 10. | 2,705.42 | -0.48% |
| 2026. 06. 09. | 2,718.41 | +5.57% |
| 2026. 06. 08. | 2,574.96 | -9.01% |
| 2026. 06. 04. | 3,062.69 | +8.05% |
| 2026. 06. 01. | 2,846.53 | -3.65% |
| 2026. 05. 28. | 3,021.59 | -4.2% |
| 2026. 05. 27. | 3,154.15 | -2.84% |
| 2026. 05. 26. | 3,246.48 | +1.1% |
| 2026. 05. 22. | 3,211.26 | +8.36% |
| 2026. 05. 21. | 2,963.4 | +5.37% |
| 2026. 05. 20. | 2,812.46 | -2.04% |
| 2026. 05. 19. | 2,870.92 | -1.06% |
| 2026. 05. 18. | 2,901.6 | +1.43% |
| 2026. 05. 15. | 2,860.77 | -8.72% |
| 2026. 05. 14. | 3,134.17 | +2.25% |
| 2026. 05. 13. | 3,065.23 | +1.23% |
| 2026. 05. 12. | 3,027.92 | -2.29% |
| 2026. 05. 11. | 3,099.01 | +1.1% |
| 2026. 05. 08. | 3,065.19 | +1.59% |
| 2026. 05. 07. | 3,017.21 | +0.84% |
| 2026. 05. 06. | 2,992.08 | -1.05% |
| 2026. 05. 04. | 3,023.74 | +0.66% |
| 2026. 04. 30. | 3,003.84 | -3.71% |
| 2026. 04. 29. | 3,119.63 | +0.34% |
| 2026. 04. 28. | 3,109.01 | -3.82% |
| 2026. 04. 27. | 3,232.63 | +3.49% |
| 2026. 04. 24. | 3,123.62 | +2.78% |
| 2026. 04. 23. | 3,039.22 | +0.52% |
Data: FSC index quotes (KRX). Close-based, not real-time.