Time series
Daily history · account defaults applied
Latest close
₩2,278
Period return
-2,461 (-51.92%)
Volume
2.5M
2026-11-10O ₩2,259 H ₩2,300 L ₩2,232 C ₩2,278MA5 ₩2,283MA20 ₩2,356MA60 ₩2,752
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. | 2,278.22 | +3.59% |
| 2026. 11. 09. | 2,199.17 | -3.37% |
| 2026. 11. 06. | 2,275.93 | -4.74% |
| 2026. 11. 05. | 2,389.16 | +5.08% |
| 2026. 11. 04. | 2,273.64 | -0.14% |
| 2026. 11. 03. | 2,276.75 | -1.45% |
| 2026. 11. 02. | 2,310.32 | +0.53% |
| 2026. 10. 30. | 2,298.25 | -1.72% |
| 2026. 10. 29. | 2,338.53 | -0.67% |
| 2026. 10. 28. | 2,354.38 | +2.33% |
| 2026. 10. 27. | 2,300.67 | -1.21% |
| 2026. 10. 26. | 2,328.79 | -4.31% |
| 2026. 10. 23. | 2,433.64 | -1.12% |
| 2026. 10. 22. | 2,461.16 | -2.81% |
| 2026. 10. 21. | 2,532.19 | +2.75% |
| 2026. 10. 20. | 2,464.31 | -2.45% |
| 2026. 10. 19. | 2,526.32 | +3.86% |
| 2026. 10. 16. | 2,432.42 | +6.77% |
| 2026. 10. 15. | 2,278.09 | -3.42% |
| 2026. 10. 14. | 2,358.85 | -1.41% |
| 2026. 10. 13. | 2,392.57 | -4% |
| 2026. 10. 12. | 2,492.19 | -4.26% |
| 2026. 10. 08. | 2,603.07 | -6.86% |
| 2026. 10. 07. | 2,794.93 | -0.91% |
| 2026. 10. 06. | 2,820.53 | +2.26% |
| 2026. 10. 02. | 2,758.23 | -2.4% |
| 2026. 10. 01. | 2,826.06 | +5.44% |
| 2026. 09. 30. | 2,680.22 | -0.28% |
| 2026. 09. 29. | 2,687.78 | -0.94% |
| 2026. 09. 28. | 2,713.19 | -0.71% |
| 2026. 09. 23. | 2,732.59 | +0.43% |
| 2026. 09. 22. | 2,720.97 | -2.44% |
| 2026. 09. 21. | 2,788.97 | +0.07% |
| 2026. 09. 18. | 2,787.12 | -1.59% |
| 2026. 09. 17. | 2,832.08 | +1.12% |
| 2026. 09. 16. | 2,800.79 | -0.86% |
| 2026. 09. 15. | 2,825.14 | -0.02% |
| 2026. 09. 14. | 2,825.77 | -1.51% |
| 2026. 09. 10. | 2,920.97 | -0.96% |
| 2026. 09. 09. | 2,949.22 | +1.03% |
| 2026. 09. 08. | 2,919.16 | -2.64% |
| 2026. 09. 07. | 2,998.37 | -0.16% |
| 2026. 09. 03. | 2,921.93 | -3.72% |
| 2026. 09. 02. | 3,034.85 | -2.31% |
| 2026. 09. 01. | 3,106.66 | -1.05% |
| 2026. 08. 31. | 3,139.66 | -3.23% |
| 2026. 08. 27. | 3,188.63 | -0.88% |
| 2026. 08. 26. | 3,216.86 | +1.84% |
| 2026. 08. 25. | 3,158.88 | -2.86% |
| 2026. 08. 24. | 3,251.95 | +5.2% |
| 2026. 08. 20. | 3,249.25 | +3.7% |
| 2026. 08. 19. | 3,133.46 | +0.35% |
| 2026. 08. 18. | 3,122.41 | -4.59% |
| 2026. 08. 13. | 3,294.86 | +0.21% |
| 2026. 08. 12. | 3,287.88 | -2.89% |
| 2026. 08. 11. | 3,385.71 | -1.74% |
| 2026. 08. 10. | 3,445.73 | +7.19% |
| 2026. 08. 06. | 3,157.05 | +3.42% |
| 2026. 08. 05. | 3,052.75 | +1.21% |
| 2026. 08. 04. | 3,016.18 | +9.12% |
| 2026. 08. 03. | 2,764.13 | +5.13% |
| 2026. 07. 30. | 2,479.52 | -2.07% |
| 2026. 07. 29. | 2,531.89 | -6.76% |
| 2026. 07. 28. | 2,715.53 | -3.92% |
| 2026. 07. 27. | 2,826.33 | +1.33% |
| 2026. 07. 23. | 2,819.85 | +6.99% |
| 2026. 07. 22. | 2,635.73 | -1.34% |
| 2026. 07. 21. | 2,671.64 | -2.05% |
| 2026. 07. 20. | 2,727.46 | -5.29% |
| 2026. 07. 15. | 2,962.07 | +5.51% |
| 2026. 07. 14. | 2,807.27 | -6.01% |
| 2026. 07. 13. | 2,986.71 | -3.09% |
| 2026. 07. 09. | 3,071.17 | -1.7% |
| 2026. 07. 08. | 3,124.44 | -7.56% |
| 2026. 07. 07. | 3,379.85 | +2.03% |
| 2026. 07. 06. | 3,312.62 | -3.5% |
| 2026. 06. 25. | 3,514.1 | -1.88% |
| 2026. 06. 24. | 3,581.34 | +8.37% |
| 2026. 06. 23. | 3,304.88 | -4.11% |
| 2026. 06. 22. | 3,446.39 | -1.49% |
| 2026. 06. 18. | 3,601.85 | -4.69% |
| 2026. 06. 17. | 3,779.15 | +4.8% |
| 2026. 06. 16. | 3,606.01 | +1.74% |
| 2026. 06. 15. | 3,544.48 | +2.77% |
| 2026. 06. 11. | 3,527.3 | +2.79% |
| 2026. 06. 10. | 3,431.54 | -1.22% |
| 2026. 06. 09. | 3,473.85 | +6.91% |
| 2026. 06. 08. | 3,249.22 | -11.19% |
| 2026. 06. 04. | 3,837.9 | -1.19% |
| 2026. 06. 01. | 3,998.05 | -2.22% |
| 2026. 05. 28. | 4,171.57 | -1% |
| 2026. 05. 27. | 4,213.65 | +3.16% |
| 2026. 05. 26. | 4,084.41 | +0.07% |
| 2026. 05. 22. | 4,081.47 | +6.65% |
| 2026. 05. 21. | 3,827.13 | +1.62% |
| 2026. 05. 20. | 3,766.23 | -3.84% |
| 2026. 05. 19. | 3,916.76 | -0.43% |
| 2026. 05. 18. | 3,933.72 | -6.85% |
| 2026. 05. 15. | 4,223.03 | -2.6% |
| 2026. 05. 14. | 4,335.74 | +2.38% |
| 2026. 05. 13. | 4,234.89 | -3.03% |
| 2026. 05. 12. | 4,367.28 | +3.95% |
| 2026. 05. 11. | 4,201.14 | -1.33% |
| 2026. 05. 08. | 4,257.8 | +0.24% |
| 2026. 05. 07. | 4,247.73 | +0.02% |
| 2026. 05. 06. | 4,246.9 | -2.27% |
| 2026. 05. 04. | 4,345.34 | -0.08% |
| 2026. 04. 30. | 4,348.84 | -3.95% |
| 2026. 04. 29. | 4,527.68 | -0.76% |
| 2026. 04. 28. | 4,562.29 | -3.72% |
| 2026. 04. 27. | 4,738.73 | +2.88% |
| 2026. 04. 24. | 4,606 | +2.07% |
| 2026. 04. 23. | 4,512.37 | +1.78% |
Data: FSC index quotes (KRX). Close-based, not real-time.