Time series
Daily history · account defaults applied
Latest close
₩10,231
Period return
-1,138 (-10.01%)
Volume
27.0M
2026-11-10O ₩10,258 H ₩10,400 L ₩10,039 C ₩10,231MA5 ₩10,422MA20 ₩11,394MA60 ₩13,188
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. | 10,230.99 | +5.69% |
| 2026. 11. 09. | 9,679.83 | -1.46% |
| 2026. 11. 06. | 9,822.77 | -7.8% |
| 2026. 11. 05. | 10,653.53 | -9.11% |
| 2026. 11. 04. | 11,721.42 | +1.07% |
| 2026. 11. 03. | 11,597.51 | -5.66% |
| 2026. 11. 02. | 12,293.79 | +2.69% |
| 2026. 10. 30. | 11,971.3 | -5.2% |
| 2026. 10. 29. | 12,628.44 | -0.23% |
| 2026. 10. 28. | 12,657.48 | +8.56% |
| 2026. 10. 27. | 11,659.25 | +5.29% |
| 2026. 10. 26. | 11,073.46 | -0.83% |
| 2026. 10. 23. | 11,166.43 | +0.62% |
| 2026. 10. 22. | 11,097.93 | -3.94% |
| 2026. 10. 21. | 11,552.92 | +3.44% |
| 2026. 10. 20. | 11,169.16 | -3.73% |
| 2026. 10. 19. | 11,601.37 | +1.21% |
| 2026. 10. 16. | 11,462.7 | +1.81% |
| 2026. 10. 15. | 11,258.56 | -10.56% |
| 2026. 10. 14. | 12,587.39 | -0.07% |
| 2026. 10. 13. | 12,595.68 | -8.04% |
| 2026. 10. 12. | 13,696.81 | -4.72% |
| 2026. 10. 08. | 14,374.91 | -3.5% |
| 2026. 10. 07. | 14,895.89 | -3.24% |
| 2026. 10. 06. | 15,394.08 | +1.4% |
| 2026. 10. 02. | 15,181.13 | +0.63% |
| 2026. 10. 01. | 15,086 | +2.38% |
| 2026. 09. 30. | 14,735.98 | +0.05% |
| 2026. 09. 29. | 14,729.17 | +0.73% |
| 2026. 09. 28. | 14,622.92 | -3.56% |
| 2026. 09. 23. | 15,162.34 | +1.8% |
| 2026. 09. 22. | 14,894.51 | +1.13% |
| 2026. 09. 21. | 14,728.05 | +2.49% |
| 2026. 09. 18. | 14,370.51 | +4.4% |
| 2026. 09. 17. | 13,765.15 | -1.29% |
| 2026. 09. 16. | 13,945.65 | +2.39% |
| 2026. 09. 15. | 13,619.75 | -0.1% |
| 2026. 09. 14. | 13,633.77 | -4.95% |
| 2026. 09. 10. | 14,756.43 | -0.21% |
| 2026. 09. 09. | 14,788.2 | +1.94% |
| 2026. 09. 08. | 14,506.52 | -1.46% |
| 2026. 09. 07. | 14,721.16 | +5.61% |
| 2026. 09. 03. | 13,455.75 | -1.14% |
| 2026. 09. 02. | 13,611.15 | -4.53% |
| 2026. 09. 01. | 14,257.32 | -0.01% |
| 2026. 08. 31. | 14,258.97 | +1.69% |
| 2026. 08. 27. | 14,259.39 | +2.53% |
| 2026. 08. 26. | 13,907.45 | -0.04% |
| 2026. 08. 25. | 13,912.83 | +0.65% |
| 2026. 08. 24. | 13,823.58 | -2.52% |
| 2026. 08. 20. | 14,280.28 | +7.14% |
| 2026. 08. 19. | 13,328.68 | -7% |
| 2026. 08. 18. | 14,331.53 | -2.81% |
| 2026. 08. 13. | 14,258.43 | +6.5% |
| 2026. 08. 12. | 13,388.19 | +6.34% |
| 2026. 08. 11. | 12,590.08 | +0.18% |
| 2026. 08. 10. | 12,567.22 | +0.93% |
| 2026. 08. 06. | 12,504.12 | -8.34% |
| 2026. 08. 05. | 13,641.12 | +6.43% |
| 2026. 08. 04. | 12,817.29 | +2.08% |
| 2026. 08. 03. | 12,555.9 | -3.85% |
| 2026. 07. 30. | 10,432.01 | -5.29% |
| 2026. 07. 29. | 11,014.61 | -7.19% |
| 2026. 07. 28. | 11,867.48 | -13.97% |
| 2026. 07. 27. | 13,794 | +0.96% |
| 2026. 07. 23. | 14,894.38 | +3.98% |
| 2026. 07. 22. | 14,323.81 | +0.43% |
| 2026. 07. 21. | 14,262.7 | +4.58% |
| 2026. 07. 20. | 13,637.67 | -3.93% |
| 2026. 07. 15. | 15,726.42 | +10.28% |
| 2026. 07. 14. | 14,260.25 | +1.33% |
| 2026. 07. 13. | 14,072.86 | -13.2% |
| 2026. 07. 09. | 15,641.6 | +1.95% |
| 2026. 07. 08. | 15,342.17 | -6.3% |
| 2026. 07. 07. | 16,374.14 | -6.72% |
| 2026. 07. 06. | 17,553.79 | -3.74% |
| 2026. 06. 25. | 20,627.27 | +5.5% |
| 2026. 06. 24. | 19,552.13 | +1.28% |
| 2026. 06. 23. | 19,305.1 | -10.55% |
| 2026. 06. 22. | 21,581.3 | +3.55% |
| 2026. 06. 18. | 20,557.35 | +4.61% |
| 2026. 06. 17. | 19,650.65 | +2.56% |
| 2026. 06. 16. | 19,160.86 | +2.53% |
| 2026. 06. 15. | 18,688.56 | +6.81% |
| 2026. 06. 11. | 16,802.02 | +1.45% |
| 2026. 06. 10. | 16,561.13 | -6.84% |
| 2026. 06. 09. | 17,777.2 | +11.07% |
| 2026. 06. 08. | 16,005.97 | -8.91% |
| 2026. 06. 04. | 18,711.32 | -3.2% |
| 2026. 06. 01. | 19,637.18 | +3.59% |
| 2026. 05. 28. | 17,680.18 | +1.63% |
| 2026. 05. 27. | 17,397.4 | +4.9% |
| 2026. 05. 26. | 16,584.39 | +4.97% |
| 2026. 05. 22. | 15,799.03 | +1.47% |
| 2026. 05. 21. | 15,569.41 | +12.39% |
| 2026. 05. 20. | 13,853.28 | +0.39% |
| 2026. 05. 19. | 13,798.78 | -5.07% |
| 2026. 05. 18. | 14,536.49 | -0.11% |
| 2026. 05. 15. | 14,552.49 | -5.15% |
| 2026. 05. 14. | 15,342.51 | +1.32% |
| 2026. 05. 13. | 15,143.25 | +5.01% |
| 2026. 05. 12. | 14,420.26 | -1.71% |
| 2026. 05. 11. | 14,671.35 | +5.9% |
| 2026. 05. 08. | 13,853.6 | +0.26% |
| 2026. 05. 07. | 13,818.34 | +1.28% |
| 2026. 05. 06. | 13,644.24 | +7.56% |
| 2026. 05. 04. | 12,685.69 | +8.82% |
| 2026. 04. 30. | 11,657.12 | -0.39% |
| 2026. 04. 29. | 11,702.79 | +0.69% |
| 2026. 04. 28. | 11,622.78 | +2.23% |
| 2026. 04. 27. | 11,368.98 | +4.24% |
| 2026. 04. 24. | 10,906.92 | -0.22% |
| 2026. 04. 23. | 10,931.27 | -0.58% |
Data: FSC index quotes (KRX). Close-based, not real-time.