Time series
Daily history · account defaults applied
Latest close
₩582
Period return
-100 (-14.67%)
Volume
3.3M
2026-11-10O ₩591 H ₩597 L ₩578 C ₩582MA5 ₩574MA20 ₩552MA60 ₩592
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. | 581.82 | +1.43% |
| 2026. 11. 09. | 573.62 | -1.81% |
| 2026. 11. 06. | 584.17 | +2.1% |
| 2026. 11. 05. | 572.14 | +2.44% |
| 2026. 11. 04. | 558.49 | +4.39% |
| 2026. 11. 03. | 534.99 | -0.49% |
| 2026. 11. 02. | 537.62 | +1.01% |
| 2026. 10. 30. | 532.26 | +0.01% |
| 2026. 10. 29. | 532.2 | -0.4% |
| 2026. 10. 28. | 534.32 | +3.56% |
| 2026. 10. 27. | 515.96 | -0.35% |
| 2026. 10. 26. | 517.79 | -2.48% |
| 2026. 10. 23. | 530.96 | -1.95% |
| 2026. 10. 22. | 541.5 | -2.23% |
| 2026. 10. 21. | 553.86 | -1.66% |
| 2026. 10. 20. | 563.2 | -1.3% |
| 2026. 10. 19. | 570.62 | +0.6% |
| 2026. 10. 16. | 567.19 | +0.21% |
| 2026. 10. 15. | 565.99 | -1% |
| 2026. 10. 14. | 571.68 | +1.14% |
| 2026. 10. 13. | 565.21 | +0.32% |
| 2026. 10. 12. | 563.39 | -3.81% |
| 2026. 10. 08. | 585.71 | -1.45% |
| 2026. 10. 07. | 594.32 | -0.75% |
| 2026. 10. 06. | 598.84 | -0.25% |
| 2026. 10. 02. | 600.35 | +1.26% |
| 2026. 10. 01. | 592.88 | +0.08% |
| 2026. 09. 30. | 592.4 | -1.03% |
| 2026. 09. 29. | 598.56 | -1.06% |
| 2026. 09. 28. | 605 | +0.9% |
| 2026. 09. 23. | 599.62 | -0.3% |
| 2026. 09. 22. | 601.43 | +0.25% |
| 2026. 09. 21. | 599.95 | -0.67% |
| 2026. 09. 18. | 604.02 | -0.08% |
| 2026. 09. 17. | 604.53 | +0.15% |
| 2026. 09. 16. | 603.6 | -0.31% |
| 2026. 09. 15. | 605.48 | -1.48% |
| 2026. 09. 14. | 614.6 | +0.06% |
| 2026. 09. 10. | 608.81 | -1.35% |
| 2026. 09. 09. | 617.16 | -1.31% |
| 2026. 09. 08. | 625.36 | -1.33% |
| 2026. 09. 07. | 633.8 | +1.42% |
| 2026. 09. 03. | 611.6 | -1.38% |
| 2026. 09. 02. | 620.14 | -2.16% |
| 2026. 09. 01. | 633.86 | +0.85% |
| 2026. 08. 31. | 628.49 | -2.96% |
| 2026. 08. 27. | 645.06 | -0.06% |
| 2026. 08. 26. | 645.47 | +0.55% |
| 2026. 08. 25. | 641.93 | -1.4% |
| 2026. 08. 24. | 651.05 | +0.12% |
| 2026. 08. 20. | 628.99 | -1.12% |
| 2026. 08. 19. | 636.11 | -2.17% |
| 2026. 08. 18. | 650.22 | +0.05% |
| 2026. 08. 13. | 612.54 | +1.49% |
| 2026. 08. 12. | 603.53 | +0.14% |
| 2026. 08. 11. | 602.7 | +1.52% |
| 2026. 08. 10. | 593.66 | -2.33% |
| 2026. 08. 06. | 618.46 | -0.29% |
| 2026. 08. 05. | 620.28 | +0.99% |
| 2026. 08. 04. | 614.21 | +5.56% |
| 2026. 08. 03. | 581.84 | +0.69% |
| 2026. 07. 30. | 574.39 | +0.19% |
| 2026. 07. 29. | 573.32 | -2.37% |
| 2026. 07. 28. | 587.26 | -8.58% |
| 2026. 07. 27. | 642.4 | -0.93% |
| 2026. 07. 23. | 641.63 | +3.34% |
| 2026. 07. 22. | 620.89 | +5.08% |
| 2026. 07. 21. | 590.89 | -0.42% |
| 2026. 07. 20. | 593.41 | -2.19% |
| 2026. 07. 15. | 586.77 | +0.86% |
| 2026. 07. 14. | 581.75 | -2.06% |
| 2026. 07. 13. | 594 | -3.07% |
| 2026. 07. 09. | 622.42 | +3.6% |
| 2026. 07. 08. | 600.77 | -0.93% |
| 2026. 07. 07. | 606.41 | +0.96% |
| 2026. 07. 06. | 600.62 | +0.42% |
| 2026. 06. 25. | 606.79 | +0.43% |
| 2026. 06. 24. | 604.21 | -0.03% |
| 2026. 06. 23. | 604.41 | -2.6% |
| 2026. 06. 22. | 620.52 | -1.23% |
| 2026. 06. 18. | 634.54 | -3.24% |
| 2026. 06. 17. | 655.8 | -1.97% |
| 2026. 06. 16. | 669.01 | -1.45% |
| 2026. 06. 15. | 678.88 | +1.38% |
| 2026. 06. 11. | 676.11 | +0.21% |
| 2026. 06. 10. | 674.68 | -0.12% |
| 2026. 06. 09. | 675.48 | -0.13% |
| 2026. 06. 08. | 676.39 | +0.46% |
| 2026. 06. 04. | 686 | -7.45% |
| 2026. 06. 01. | 696.87 | +6.42% |
| 2026. 05. 28. | 631.95 | -2.78% |
| 2026. 05. 27. | 649.99 | -1.71% |
| 2026. 05. 26. | 661.33 | -1.53% |
| 2026. 05. 22. | 671.6 | +0.19% |
| 2026. 05. 21. | 670.3 | +2.72% |
| 2026. 05. 20. | 652.55 | -0.36% |
| 2026. 05. 19. | 654.88 | -1.92% |
| 2026. 05. 18. | 667.73 | -1.96% |
| 2026. 05. 15. | 681.09 | -2.68% |
| 2026. 05. 14. | 699.85 | +0.86% |
| 2026. 05. 13. | 693.87 | +0.6% |
| 2026. 05. 12. | 689.74 | +3.64% |
| 2026. 05. 11. | 665.53 | +2.35% |
| 2026. 05. 08. | 650.22 | -0.29% |
| 2026. 05. 07. | 652.1 | -0.61% |
| 2026. 05. 06. | 656.11 | -2.74% |
| 2026. 05. 04. | 674.61 | +1.11% |
| 2026. 04. 30. | 667.19 | -0.24% |
| 2026. 04. 29. | 668.8 | -1.25% |
| 2026. 04. 28. | 677.25 | -0.67% |
| 2026. 04. 27. | 681.83 | -1.46% |
| 2026. 04. 24. | 691.96 | +0.29% |
| 2026. 04. 23. | 689.99 | -0.59% |
Data: FSC index quotes (KRX). Close-based, not real-time.