Time series
Daily history · account defaults applied
Latest close
₩2,073
Period return
-183 (-8.11%)
Volume
3.3M
2026-11-10O ₩2,088 H ₩2,128 L ₩2,067 C ₩2,073MA5 ₩2,065MA20 ₩1,942MA60 ₩1,987
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. | 2,073.27 | -0.07% |
| 2026. 11. 09. | 2,074.72 | -0.31% |
| 2026. 11. 06. | 2,081.25 | -1.56% |
| 2026. 11. 05. | 2,114.22 | +6.58% |
| 2026. 11. 04. | 1,983.72 | +3.38% |
| 2026. 11. 03. | 1,918.79 | +0.34% |
| 2026. 11. 02. | 1,912.23 | -0.51% |
| 2026. 10. 30. | 1,922.02 | +3% |
| 2026. 10. 29. | 1,865.97 | -0.01% |
| 2026. 10. 28. | 1,866.21 | +0.26% |
| 2026. 10. 27. | 1,861.32 | -2.16% |
| 2026. 10. 26. | 1,902.41 | -2.23% |
| 2026. 10. 23. | 1,945.74 | +1.72% |
| 2026. 10. 22. | 1,912.82 | -2.33% |
| 2026. 10. 21. | 1,958.44 | +0.53% |
| 2026. 10. 20. | 1,948.06 | -2.09% |
| 2026. 10. 19. | 1,989.59 | +4.49% |
| 2026. 10. 16. | 1,904.02 | +4.83% |
| 2026. 10. 15. | 1,816.24 | +1.38% |
| 2026. 10. 14. | 1,791.46 | -2.16% |
| 2026. 10. 13. | 1,830.97 | -0.68% |
| 2026. 10. 12. | 1,843.56 | -1.56% |
| 2026. 10. 08. | 1,872.73 | -4.27% |
| 2026. 10. 07. | 1,956.35 | -0.48% |
| 2026. 10. 06. | 1,965.84 | +0.7% |
| 2026. 10. 02. | 1,952.25 | -1.43% |
| 2026. 10. 01. | 1,980.67 | +3.15% |
| 2026. 09. 30. | 1,920.21 | -0.08% |
| 2026. 09. 29. | 1,921.83 | -0.56% |
| 2026. 09. 28. | 1,932.69 | +0.26% |
| 2026. 09. 23. | 1,927.64 | -0.33% |
| 2026. 09. 22. | 1,934.04 | -0.78% |
| 2026. 09. 21. | 1,949.33 | +0.52% |
| 2026. 09. 18. | 1,939.32 | -1.31% |
| 2026. 09. 17. | 1,965.09 | +0.74% |
| 2026. 09. 16. | 1,950.57 | -0.66% |
| 2026. 09. 15. | 1,963.62 | +0.04% |
| 2026. 09. 14. | 1,962.79 | -0.06% |
| 2026. 09. 10. | 2,005.93 | -1.3% |
| 2026. 09. 09. | 2,032.41 | +0.65% |
| 2026. 09. 08. | 2,019.33 | -1.37% |
| 2026. 09. 07. | 2,047.45 | +0.07% |
| 2026. 09. 03. | 2,042.85 | -0.55% |
| 2026. 09. 02. | 2,054.12 | -1.53% |
| 2026. 09. 01. | 2,085.95 | -0.61% |
| 2026. 08. 31. | 2,098.73 | -0.68% |
| 2026. 08. 27. | 2,131.8 | -1.92% |
| 2026. 08. 26. | 2,173.53 | +3.1% |
| 2026. 08. 25. | 2,108.2 | -2.33% |
| 2026. 08. 24. | 2,158.41 | +5.37% |
| 2026. 08. 20. | 2,085.66 | +2.22% |
| 2026. 08. 19. | 2,040.38 | -0.38% |
| 2026. 08. 18. | 2,048.24 | -3.11% |
| 2026. 08. 13. | 2,107.06 | +0.53% |
| 2026. 08. 12. | 2,095.96 | -3.54% |
| 2026. 08. 11. | 2,172.93 | +2.67% |
| 2026. 08. 10. | 2,116.52 | +1.9% |
| 2026. 08. 06. | 2,034.28 | +2.83% |
| 2026. 08. 05. | 1,978.24 | +1.41% |
| 2026. 08. 04. | 1,950.79 | +3.98% |
| 2026. 08. 03. | 1,876.21 | -1.13% |
| 2026. 07. 30. | 1,889.29 | +2.71% |
| 2026. 07. 29. | 1,839.39 | -3.42% |
| 2026. 07. 28. | 1,904.47 | -1.98% |
| 2026. 07. 27. | 1,942.9 | +0.43% |
| 2026. 07. 23. | 1,865.65 | +2.16% |
| 2026. 07. 22. | 1,826.24 | -0.8% |
| 2026. 07. 21. | 1,841.05 | +0.81% |
| 2026. 07. 20. | 1,826.19 | -3.25% |
| 2026. 07. 15. | 1,878.74 | +3.13% |
| 2026. 07. 14. | 1,821.67 | -3.12% |
| 2026. 07. 13. | 1,880.39 | -0.99% |
| 2026. 07. 09. | 1,856.4 | -2.66% |
| 2026. 07. 08. | 1,907.08 | -2.58% |
| 2026. 07. 07. | 1,957.66 | +1.76% |
| 2026. 07. 06. | 1,923.85 | -2.99% |
| 2026. 06. 25. | 1,920.35 | +0.04% |
| 2026. 06. 24. | 1,919.54 | +7.28% |
| 2026. 06. 23. | 1,789.25 | -3.95% |
| 2026. 06. 22. | 1,862.92 | -3.17% |
| 2026. 06. 18. | 1,987.19 | -0.51% |
| 2026. 06. 17. | 1,997.38 | +1.89% |
| 2026. 06. 16. | 1,960.26 | +0.02% |
| 2026. 06. 15. | 1,959.85 | +1.84% |
| 2026. 06. 11. | 1,902.33 | +0.62% |
| 2026. 06. 10. | 1,890.53 | -1.4% |
| 2026. 06. 09. | 1,917.37 | +5.23% |
| 2026. 06. 08. | 1,822.16 | -8.25% |
| 2026. 06. 04. | 2,021.07 | -1.25% |
| 2026. 06. 01. | 2,093 | -0.09% |
| 2026. 05. 28. | 2,084.99 | -2.56% |
| 2026. 05. 27. | 2,139.78 | +0.53% |
| 2026. 05. 26. | 2,128.47 | -0.53% |
| 2026. 05. 22. | 2,139.75 | +4.12% |
| 2026. 05. 21. | 2,055.17 | +5.07% |
| 2026. 05. 20. | 1,956.04 | -1.95% |
| 2026. 05. 19. | 1,995.04 | -1.42% |
| 2026. 05. 18. | 2,023.77 | -3.42% |
| 2026. 05. 15. | 2,095.45 | -2.57% |
| 2026. 05. 14. | 2,150.74 | +3.47% |
| 2026. 05. 13. | 2,078.71 | -1.93% |
| 2026. 05. 12. | 2,119.57 | +1.38% |
| 2026. 05. 11. | 2,090.76 | -2.04% |
| 2026. 05. 08. | 2,134.3 | -0.46% |
| 2026. 05. 07. | 2,144.22 | +0.79% |
| 2026. 05. 06. | 2,127.31 | -1.76% |
| 2026. 05. 04. | 2,165.52 | -0.93% |
| 2026. 04. 30. | 2,185.8 | -1.83% |
| 2026. 04. 29. | 2,226.48 | -1.44% |
| 2026. 04. 28. | 2,259.1 | +0.12% |
| 2026. 04. 27. | 2,256.35 | -1.16% |
| 2026. 04. 24. | 2,282.75 | +0.62% |
| 2026. 04. 23. | 2,268.71 | +0.11% |
Data: FSC index quotes (KRX). Close-based, not real-time.