Time series
Daily history · account defaults applied
Latest close
₩1,179
Period return
-293 (-19.88%)
Volume
4.7M
2026-11-10O ₩1,201 H ₩1,203 L ₩1,167 C ₩1,179MA5 ₩1,210MA20 ₩1,221MA60 ₩1,281
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. | 1,178.98 | -0.35% |
| 2026. 11. 09. | 1,183.18 | -2.92% |
| 2026. 11. 06. | 1,218.76 | -2.74% |
| 2026. 11. 05. | 1,253.12 | +3.23% |
| 2026. 11. 04. | 1,213.91 | +0.48% |
| 2026. 11. 03. | 1,208.08 | -0.81% |
| 2026. 11. 02. | 1,217.98 | +1.1% |
| 2026. 10. 30. | 1,204.72 | +0.27% |
| 2026. 10. 29. | 1,201.46 | -0.3% |
| 2026. 10. 28. | 1,205.07 | +1.64% |
| 2026. 10. 27. | 1,185.67 | -0.75% |
| 2026. 10. 26. | 1,194.58 | -2.03% |
| 2026. 10. 23. | 1,219.37 | -1.62% |
| 2026. 10. 22. | 1,239.41 | -1.68% |
| 2026. 10. 21. | 1,260.53 | +0.52% |
| 2026. 10. 20. | 1,254.03 | -1.8% |
| 2026. 10. 19. | 1,277.08 | +1.06% |
| 2026. 10. 16. | 1,263.74 | +3.06% |
| 2026. 10. 15. | 1,226.22 | +0.83% |
| 2026. 10. 14. | 1,216.12 | +0.23% |
| 2026. 10. 13. | 1,213.31 | -2.89% |
| 2026. 10. 12. | 1,249.41 | -0.93% |
| 2026. 10. 08. | 1,261.14 | -2.02% |
| 2026. 10. 07. | 1,287.12 | +1.77% |
| 2026. 10. 06. | 1,264.7 | +0.09% |
| 2026. 10. 02. | 1,263.52 | -0.24% |
| 2026. 10. 01. | 1,266.53 | -0.14% |
| 2026. 09. 30. | 1,268.31 | -1.22% |
| 2026. 09. 29. | 1,283.93 | -0.15% |
| 2026. 09. 28. | 1,285.85 | +0.76% |
| 2026. 09. 23. | 1,276.12 | -0.63% |
| 2026. 09. 22. | 1,284.25 | -0.26% |
| 2026. 09. 21. | 1,287.59 | +0.34% |
| 2026. 09. 18. | 1,283.29 | -0.1% |
| 2026. 09. 17. | 1,284.61 | +0.41% |
| 2026. 09. 16. | 1,279.31 | -0.64% |
| 2026. 09. 15. | 1,287.56 | -1.57% |
| 2026. 09. 14. | 1,308.16 | +0.35% |
| 2026. 09. 10. | 1,291.13 | -0.73% |
| 2026. 09. 09. | 1,300.57 | -0.96% |
| 2026. 09. 08. | 1,313.22 | -0.3% |
| 2026. 09. 07. | 1,317.18 | -1.19% |
| 2026. 09. 03. | 1,349.54 | -0.39% |
| 2026. 09. 02. | 1,354.83 | -1.79% |
| 2026. 09. 01. | 1,379.56 | -1.88% |
| 2026. 08. 31. | 1,405.95 | -0.59% |
| 2026. 08. 27. | 1,375.05 | -1.91% |
| 2026. 08. 26. | 1,401.83 | +1.61% |
| 2026. 08. 25. | 1,379.59 | +2.27% |
| 2026. 08. 24. | 1,348.95 | +2.45% |
| 2026. 08. 20. | 1,319.44 | +1.54% |
| 2026. 08. 19. | 1,299.45 | -1.81% |
| 2026. 08. 18. | 1,323.36 | -1.25% |
| 2026. 08. 13. | 1,327.62 | -2.02% |
| 2026. 08. 12. | 1,355.03 | +0.8% |
| 2026. 08. 11. | 1,344.32 | -1.4% |
| 2026. 08. 10. | 1,363.36 | -0.85% |
| 2026. 08. 06. | 1,345.71 | +3.87% |
| 2026. 08. 05. | 1,295.54 | +0.06% |
| 2026. 08. 04. | 1,294.76 | +2.42% |
| 2026. 08. 03. | 1,264.15 | -0.09% |
| 2026. 07. 30. | 1,273.64 | +0.86% |
| 2026. 07. 29. | 1,262.82 | +0.15% |
| 2026. 07. 28. | 1,260.94 | -3.31% |
| 2026. 07. 27. | 1,304.05 | +1.82% |
| 2026. 07. 23. | 1,281.07 | +2.99% |
| 2026. 07. 22. | 1,243.83 | -0.92% |
| 2026. 07. 21. | 1,255.41 | +1.13% |
| 2026. 07. 20. | 1,241.36 | -2.64% |
| 2026. 07. 15. | 1,249.6 | +0.46% |
| 2026. 07. 14. | 1,243.84 | -2.27% |
| 2026. 07. 13. | 1,272.74 | -0.47% |
| 2026. 07. 09. | 1,259.1 | -4.3% |
| 2026. 07. 08. | 1,315.69 | -2.69% |
| 2026. 07. 07. | 1,352.12 | +3.64% |
| 2026. 07. 06. | 1,304.6 | +0.12% |
| 2026. 06. 25. | 1,255.55 | +1.47% |
| 2026. 06. 24. | 1,237.39 | +1.09% |
| 2026. 06. 23. | 1,224.1 | -2.49% |
| 2026. 06. 22. | 1,255.35 | -2.73% |
| 2026. 06. 18. | 1,300.44 | -3.3% |
| 2026. 06. 17. | 1,344.86 | +0.57% |
| 2026. 06. 16. | 1,337.24 | -1.61% |
| 2026. 06. 15. | 1,359.09 | +2.83% |
| 2026. 06. 11. | 1,318.08 | +0.79% |
| 2026. 06. 10. | 1,307.69 | +0.27% |
| 2026. 06. 09. | 1,304.22 | +4.15% |
| 2026. 06. 08. | 1,252.2 | -3.96% |
| 2026. 06. 04. | 1,315.16 | -0.2% |
| 2026. 06. 01. | 1,339.71 | +0.85% |
| 2026. 05. 28. | 1,335.56 | +0.28% |
| 2026. 05. 27. | 1,331.83 | -2.14% |
| 2026. 05. 26. | 1,360.99 | -0.97% |
| 2026. 05. 22. | 1,374.36 | +1.19% |
| 2026. 05. 21. | 1,358.17 | +2.18% |
| 2026. 05. 20. | 1,329.19 | -2.52% |
| 2026. 05. 19. | 1,363.57 | +0.36% |
| 2026. 05. 18. | 1,358.65 | -3.14% |
| 2026. 05. 15. | 1,402.75 | -3.22% |
| 2026. 05. 14. | 1,449.41 | +5.14% |
| 2026. 05. 13. | 1,378.57 | -2.22% |
| 2026. 05. 12. | 1,409.92 | -2.17% |
| 2026. 05. 11. | 1,441.13 | -0.86% |
| 2026. 05. 08. | 1,453.63 | +2.41% |
| 2026. 05. 07. | 1,419.42 | -0.4% |
| 2026. 05. 06. | 1,425.08 | -1.74% |
| 2026. 05. 04. | 1,450.35 | +0.63% |
| 2026. 04. 30. | 1,441.21 | -1.52% |
| 2026. 04. 29. | 1,463.42 | -0.03% |
| 2026. 04. 28. | 1,463.83 | -0.53% |
| 2026. 04. 27. | 1,471.59 | +0.27% |
| 2026. 04. 24. | 1,467.63 | +1.83% |
| 2026. 04. 23. | 1,441.24 | +0.38% |
Data: FSC index quotes (KRX). Close-based, not real-time.