Time series
Daily history · account defaults applied
Latest close
₩3,985
Period return
-1,579 (-28.38%)
Volume
124.2M
2026-11-10O ₩3,909 H ₩3,987 L ₩3,909 C ₩3,985MA5 ₩3,948MA20 ₩4,165MA60 ₩4,386
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. | 3,985.45 | +3.84% |
| 2026. 11. 09. | 3,838.19 | -0.25% |
| 2026. 11. 06. | 3,847.93 | -2.95% |
| 2026. 11. 05. | 3,964.89 | -3.35% |
| 2026. 11. 04. | 4,102.3 | +1.21% |
| 2026. 11. 03. | 4,053.37 | -2.41% |
| 2026. 11. 02. | 4,153.65 | +1.76% |
| 2026. 10. 30. | 4,081.8 | -2.37% |
| 2026. 10. 29. | 4,180.83 | -1.07% |
| 2026. 10. 28. | 4,226.06 | +1.94% |
| 2026. 10. 27. | 4,145.77 | +1.57% |
| 2026. 10. 26. | 4,081.57 | -2.54% |
| 2026. 10. 23. | 4,188.13 | -1.77% |
| 2026. 10. 22. | 4,263.69 | -1.35% |
| 2026. 10. 21. | 4,322.23 | +0.39% |
| 2026. 10. 20. | 4,305.24 | -2.74% |
| 2026. 10. 19. | 4,426.37 | +1.6% |
| 2026. 10. 16. | 4,356.83 | +1.67% |
| 2026. 10. 15. | 4,285.13 | -4.63% |
| 2026. 10. 14. | 4,493.08 | +0.31% |
| 2026. 10. 13. | 4,479.13 | -0.7% |
| 2026. 10. 12. | 4,510.87 | -3.09% |
| 2026. 10. 08. | 4,654.64 | -0.9% |
| 2026. 10. 07. | 4,696.9 | -0.42% |
| 2026. 10. 06. | 4,716.83 | +0.98% |
| 2026. 10. 02. | 4,670.88 | +0.78% |
| 2026. 10. 01. | 4,634.71 | +1.38% |
| 2026. 09. 30. | 4,571.83 | +0.1% |
| 2026. 09. 29. | 4,567.12 | -0.29% |
| 2026. 09. 28. | 4,580.35 | +0.78% |
| 2026. 09. 23. | 4,544.68 | -0.16% |
| 2026. 09. 22. | 4,551.96 | +0.53% |
| 2026. 09. 21. | 4,528.02 | -0.57% |
| 2026. 09. 18. | 4,554.2 | +1.38% |
| 2026. 09. 17. | 4,492.39 | +0.3% |
| 2026. 09. 16. | 4,479.1 | -0.02% |
| 2026. 09. 15. | 4,480 | -0.67% |
| 2026. 09. 14. | 4,510.03 | -0.69% |
| 2026. 09. 10. | 4,536.55 | -0.13% |
| 2026. 09. 09. | 4,542.26 | +1.5% |
| 2026. 09. 08. | 4,475.02 | -0.92% |
| 2026. 09. 07. | 4,516.78 | +0.93% |
| 2026. 09. 03. | 4,439.04 | -0.02% |
| 2026. 09. 02. | 4,440.06 | -2.21% |
| 2026. 09. 01. | 4,540.61 | +0.02% |
| 2026. 08. 31. | 4,539.48 | -0.06% |
| 2026. 08. 27. | 4,523.55 | +0.58% |
| 2026. 08. 26. | 4,497.29 | +1.21% |
| 2026. 08. 25. | 4,443.48 | +1.65% |
| 2026. 08. 24. | 4,371.52 | +0.99% |
| 2026. 08. 20. | 4,445.17 | +1.13% |
| 2026. 08. 19. | 4,395.65 | -1.42% |
| 2026. 08. 18. | 4,458.92 | -1.87% |
| 2026. 08. 13. | 4,466.62 | +0.15% |
| 2026. 08. 12. | 4,459.92 | +0.77% |
| 2026. 08. 11. | 4,426.05 | +0.81% |
| 2026. 08. 10. | 4,390.61 | +2.43% |
| 2026. 08. 06. | 4,275.73 | -0.1% |
| 2026. 08. 05. | 4,280.01 | +2.84% |
| 2026. 08. 04. | 4,161.62 | +3.48% |
| 2026. 08. 03. | 4,021.79 | -0.13% |
| 2026. 07. 30. | 3,788.58 | +0.52% |
| 2026. 07. 29. | 3,768.94 | -5.05% |
| 2026. 07. 28. | 3,969.57 | -6.23% |
| 2026. 07. 27. | 4,233.47 | -1.14% |
| 2026. 07. 23. | 4,394.94 | +4.97% |
| 2026. 07. 22. | 4,186.85 | +0.68% |
| 2026. 07. 21. | 4,158.73 | +0.65% |
| 2026. 07. 20. | 4,131.79 | -3.77% |
| 2026. 07. 15. | 4,356.15 | +3.15% |
| 2026. 07. 14. | 4,223.22 | -1.67% |
| 2026. 07. 13. | 4,294.75 | -2.8% |
| 2026. 07. 09. | 4,235.56 | -1.02% |
| 2026. 07. 08. | 4,279.26 | -3.63% |
| 2026. 07. 07. | 4,440.41 | -1.81% |
| 2026. 07. 06. | 4,522.34 | -0.12% |
| 2026. 06. 25. | 4,391.45 | -0.54% |
| 2026. 06. 24. | 4,415.44 | +0.17% |
| 2026. 06. 23. | 4,407.94 | -5.26% |
| 2026. 06. 22. | 4,652.9 | -2.54% |
| 2026. 06. 18. | 4,923.8 | -2.61% |
| 2026. 06. 17. | 5,055.78 | +0.3% |
| 2026. 06. 16. | 5,040.83 | +1% |
| 2026. 06. 15. | 4,991.11 | +2.21% |
| 2026. 06. 11. | 4,768.8 | +1.88% |
| 2026. 06. 10. | 4,680.61 | -0.59% |
| 2026. 06. 09. | 4,708.3 | +4.46% |
| 2026. 06. 08. | 4,507.39 | -5.69% |
| 2026. 06. 04. | 4,893.09 | +0.57% |
| 2026. 06. 01. | 4,958.78 | -1.62% |
| 2026. 05. 28. | 5,118.71 | -1.47% |
| 2026. 05. 27. | 5,194.88 | -3.5% |
| 2026. 05. 26. | 5,383.1 | +0.46% |
| 2026. 05. 22. | 5,358.25 | +2.92% |
| 2026. 05. 21. | 5,206.05 | +3.84% |
| 2026. 05. 20. | 5,013.44 | -2.83% |
| 2026. 05. 19. | 5,159.32 | -2.03% |
| 2026. 05. 18. | 5,265.96 | -1.21% |
| 2026. 05. 15. | 5,330.45 | -4.07% |
| 2026. 05. 14. | 5,556.45 | +0.9% |
| 2026. 05. 13. | 5,506.93 | -0.13% |
| 2026. 05. 12. | 5,514.24 | -1.62% |
| 2026. 05. 11. | 5,605.26 | -1.01% |
| 2026. 05. 08. | 5,662.4 | +0.65% |
| 2026. 05. 07. | 5,625.97 | -0.88% |
| 2026. 05. 06. | 5,675.96 | +0.56% |
| 2026. 05. 04. | 5,644.24 | +1.29% |
| 2026. 04. 30. | 5,572.39 | -1.1% |
| 2026. 04. 29. | 5,634.49 | +1.01% |
| 2026. 04. 28. | 5,577.94 | +0.24% |
| 2026. 04. 27. | 5,564.59 | +1.48% |
| 2026. 04. 24. | 5,483.38 | +2.36% |
| 2026. 04. 23. | 5,357.05 | +0.45% |
Data: FSC index quotes (KRX). Close-based, not real-time.