Time series
Daily history · account defaults applied
Latest close
₩1,184
Period return
-716 (-37.69%)
Volume
11.8M
2026-11-10O ₩1,150 H ₩1,189 L ₩1,145 C ₩1,184MA5 ₩1,157MA20 ₩1,188MA60 ₩1,310
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. | 1,183.87 | +7.13% |
| 2026. 11. 09. | 1,105.1 | -1.21% |
| 2026. 11. 06. | 1,118.6 | -4.73% |
| 2026. 11. 05. | 1,174.19 | -2.41% |
| 2026. 11. 04. | 1,203.17 | +2.75% |
| 2026. 11. 03. | 1,170.94 | -3.39% |
| 2026. 11. 02. | 1,212.01 | +4.7% |
| 2026. 10. 30. | 1,157.57 | -4.76% |
| 2026. 10. 29. | 1,215.4 | -4.7% |
| 2026. 10. 28. | 1,275.29 | +2.82% |
| 2026. 10. 27. | 1,240.28 | +2.04% |
| 2026. 10. 26. | 1,215.48 | -2.06% |
| 2026. 10. 23. | 1,241.05 | +1.98% |
| 2026. 10. 22. | 1,216.98 | +3.53% |
| 2026. 10. 21. | 1,175.44 | +3.43% |
| 2026. 10. 20. | 1,136.47 | -4.05% |
| 2026. 10. 19. | 1,184.47 | +1.7% |
| 2026. 10. 16. | 1,164.64 | +2.13% |
| 2026. 10. 15. | 1,140.39 | -6.49% |
| 2026. 10. 14. | 1,219.55 | +0.35% |
| 2026. 10. 13. | 1,215.27 | -1.63% |
| 2026. 10. 12. | 1,235.38 | -5.27% |
| 2026. 10. 08. | 1,304.09 | -2.56% |
| 2026. 10. 07. | 1,338.37 | -0.92% |
| 2026. 10. 06. | 1,350.75 | -0.06% |
| 2026. 10. 02. | 1,351.51 | -0.57% |
| 2026. 10. 01. | 1,359.31 | -0.25% |
| 2026. 09. 30. | 1,362.77 | +0.6% |
| 2026. 09. 29. | 1,354.66 | -4.79% |
| 2026. 09. 28. | 1,422.78 | +1.89% |
| 2026. 09. 23. | 1,396.42 | -5.14% |
| 2026. 09. 22. | 1,472.12 | +1.76% |
| 2026. 09. 21. | 1,446.66 | -1.2% |
| 2026. 09. 18. | 1,464.28 | +1.06% |
| 2026. 09. 17. | 1,448.89 | +0.18% |
| 2026. 09. 16. | 1,446.32 | -2.53% |
| 2026. 09. 15. | 1,483.92 | +1.28% |
| 2026. 09. 14. | 1,465.13 | -3.48% |
| 2026. 09. 10. | 1,490.06 | +0.83% |
| 2026. 09. 09. | 1,477.74 | +1.36% |
| 2026. 09. 08. | 1,457.93 | +3.65% |
| 2026. 09. 07. | 1,406.56 | +5.27% |
| 2026. 09. 03. | 1,328.5 | +3.59% |
| 2026. 09. 02. | 1,282.4 | -4.17% |
| 2026. 09. 01. | 1,338.19 | -3.52% |
| 2026. 08. 31. | 1,387.08 | -3.5% |
| 2026. 08. 27. | 1,452.61 | +1.6% |
| 2026. 08. 26. | 1,429.74 | +6.3% |
| 2026. 08. 25. | 1,345 | +7.25% |
| 2026. 08. 24. | 1,254.07 | +0.13% |
| 2026. 08. 20. | 1,319.79 | -0.75% |
| 2026. 08. 19. | 1,329.75 | +0.98% |
| 2026. 08. 18. | 1,316.87 | -4.28% |
| 2026. 08. 13. | 1,362.56 | +0.39% |
| 2026. 08. 12. | 1,357.31 | +0.61% |
| 2026. 08. 11. | 1,349.04 | +0.52% |
| 2026. 08. 10. | 1,342.09 | +2.37% |
| 2026. 08. 06. | 1,336 | +1.76% |
| 2026. 08. 05. | 1,312.85 | +5.18% |
| 2026. 08. 04. | 1,248.21 | +8.17% |
| 2026. 08. 03. | 1,153.9 | +2.09% |
| 2026. 07. 30. | 1,034.69 | -1.3% |
| 2026. 07. 29. | 1,048.3 | -8.11% |
| 2026. 07. 28. | 1,140.84 | -8.36% |
| 2026. 07. 27. | 1,244.9 | -0.42% |
| 2026. 07. 23. | 1,282.18 | +9.96% |
| 2026. 07. 22. | 1,165.99 | +3.23% |
| 2026. 07. 21. | 1,129.56 | +2.3% |
| 2026. 07. 20. | 1,104.14 | -4.38% |
| 2026. 07. 15. | 1,198.59 | +3.32% |
| 2026. 07. 14. | 1,160.06 | -2.55% |
| 2026. 07. 13. | 1,190.4 | -5.62% |
| 2026. 07. 09. | 1,190.32 | -0.26% |
| 2026. 07. 08. | 1,193.42 | -6.86% |
| 2026. 07. 07. | 1,281.32 | -2.98% |
| 2026. 07. 06. | 1,320.73 | +0.5% |
| 2026. 06. 25. | 1,266.3 | -1.75% |
| 2026. 06. 24. | 1,288.91 | +0.28% |
| 2026. 06. 23. | 1,285.34 | -10.15% |
| 2026. 06. 22. | 1,430.6 | -0.17% |
| 2026. 06. 18. | 1,498.44 | -5.03% |
| 2026. 06. 17. | 1,577.75 | -5.31% |
| 2026. 06. 16. | 1,666.21 | +6.18% |
| 2026. 06. 15. | 1,569.18 | +0.7% |
| 2026. 06. 11. | 1,401.67 | -1.7% |
| 2026. 06. 10. | 1,425.88 | +1.78% |
| 2026. 06. 09. | 1,400.96 | +4.2% |
| 2026. 06. 08. | 1,344.54 | -7.78% |
| 2026. 06. 04. | 1,500.07 | +0.36% |
| 2026. 06. 01. | 1,546.13 | -4.45% |
| 2026. 05. 28. | 1,578.37 | -2.21% |
| 2026. 05. 27. | 1,613.99 | -5.58% |
| 2026. 05. 26. | 1,709.43 | +0.95% |
| 2026. 05. 22. | 1,693.42 | +2.54% |
| 2026. 05. 21. | 1,651.55 | +7.31% |
| 2026. 05. 20. | 1,539.09 | -2.8% |
| 2026. 05. 19. | 1,583.5 | -4.16% |
| 2026. 05. 18. | 1,652.2 | -2.3% |
| 2026. 05. 15. | 1,691.16 | -7.62% |
| 2026. 05. 14. | 1,830.68 | +4.54% |
| 2026. 05. 13. | 1,751.16 | -1.32% |
| 2026. 05. 12. | 1,774.62 | -4.88% |
| 2026. 05. 11. | 1,865.65 | -2.44% |
| 2026. 05. 08. | 1,912.35 | -2.05% |
| 2026. 05. 07. | 1,952.46 | +6.49% |
| 2026. 05. 06. | 1,833.55 | -0.68% |
| 2026. 05. 04. | 1,846.1 | -1.61% |
| 2026. 04. 30. | 1,876.24 | -3.46% |
| 2026. 04. 29. | 1,943.42 | -0.17% |
| 2026. 04. 28. | 1,946.82 | +2.46% |
| 2026. 04. 27. | 1,900.12 | +0.59% |
| 2026. 04. 24. | 1,888.9 | +1.07% |
| 2026. 04. 23. | 1,868.93 | +1.64% |
Data: FSC index quotes (KRX). Close-based, not real-time.