KRX 삼성전자 지수 — Stock index quote

Time series

Daily history · account defaults applied

Latest close

₩3,725

Period return

-1,341 (-26.47%)

Volume

15.3M

2026-11-10O ₩3,734 H ₩3,773 L ₩3,678 C ₩3,725MA5 ₩3,734MA20 ₩4,045MA60 ₩4,590

6M · 99 barsKRX · KRW2026-05-15 → 2026-11-10

Daily prices

Close · change · trading value

Date	Close	Change	High	Low	Trading value
2026. 11. 10.	3,724.72	+4.74%	3,773.41	3,677.9	₩3,041.5B
2026. 11. 09.	3,556.18	+0.64%	3,659.18	3,501.87	₩3,790.6B
2026. 11. 06.	3,533.71	-6.35%	3,773.41	3,370.79	₩6,707B
2026. 11. 05.	3,773.41	-7.57%	3,979.4	3,741.57	₩5,038.7B
2026. 11. 04.	4,082.4	-0.68%	4,269.66	3,895.13	₩4,802.4B
2026. 11. 03.	4,110.49	-4.15%	4,176.03	4,068.35	₩2,944.2B
2026. 11. 02.	4,288.39	+1.78%	4,344.57	4,063.67	₩3,287.4B
2026. 10. 30.	4,213.48	-3.02%	4,288.39	4,054.31	₩4,377.9B
2026. 10. 29.	4,344.57	-4.13%	4,662.92	4,232.21	₩5,864.9B
2026. 10. 28.	4,531.84	+9.01%	4,550.56	4,269.66	₩4,268.6B
2026. 10. 27.	4,157.3	+4.23%	4,222.85	4,119.85	₩3,162.2B
2026. 10. 26.	3,988.76	-1.16%	4,044.94	3,960.67	₩2,430.7B
2026. 10. 23.	4,035.58	+0.47%	4,035.58	3,810.86	₩3,396.8B
2026. 10. 22.	4,016.85	-4.03%	4,232.21	3,970.04	₩2,493B
2026. 10. 21.	4,185.39	+5.67%	4,269.66	4,063.67	₩3,842.7B
2026. 10. 20.	3,960.67	-2.98%	4,101.12	3,913.86	₩3,515.9B
2026. 10. 19.	4,082.4	+1.16%	4,110.49	3,885.77	₩3,792.9B
2026. 10. 16.	4,035.58	+2.62%	4,166.67	3,941.95	₩4,084.9B
2026. 10. 15.	3,932.58	-9.48%	4,147.94	3,829.59	₩7,248.6B
2026. 10. 14.	4,344.57	+0%	4,522.47	4,307.12	₩4,471.9B
2026. 10. 13.	4,344.57	-7.39%	4,569.29	4,269.66	₩6,243B
2026. 10. 12.	4,691.01	-4.39%	4,915.73	4,672.28	₩5,018.2B
2026. 10. 08.	4,906.37	-2.42%	5,056.18	4,906.37	₩5,617.1B
2026. 10. 07.	5,028.09	-1.29%	5,234.08	5,028.09	₩4,471.8B
2026. 10. 06.	5,093.63	-1.45%	5,215.36	5,056.18	₩3,535.2B
2026. 10. 02.	5,168.54	+0%	5,187.27	5,084.27	₩3,167.4B
2026. 10. 01.	5,168.54	+2.79%	5,168.54	4,953.18	₩3,726.9B
2026. 09. 30.	5,028.09	-1.47%	5,168.54	5,009.36	₩4,456.3B
2026. 09. 29.	5,103	+0.93%	5,168.54	4,990.64	₩4,336.7B
2026. 09. 28.	5,056.18	-5.43%	5,337.08	5,056.18	₩5,866.1B
2026. 09. 23.	5,346.44	+3.25%	5,346.44	5,262.17	₩5,926.5B
2026. 09. 22.	5,177.9	+0.91%	5,308.99	5,140.45	₩5,066.9B
2026. 09. 21.	5,131.09	+4.98%	5,149.81	4,943.82	₩6,053.4B
2026. 09. 18.	4,887.64	+3.37%	4,906.37	4,822.1	₩4,554.3B
2026. 09. 17.	4,728.46	-0.39%	4,840.82	4,709.74	₩3,004.8B
2026. 09. 16.	4,747.19	+2.01%	4,756.55	4,634.83	₩2,957.7B
2026. 09. 15.	4,653.56	-0.2%	4,719.1	4,606.74	₩2,849.2B
2026. 09. 14.	4,662.92	-4.05%	4,761.24	4,653.56	₩4,451.2B
2026. 09. 10.	5,037.45	-0.19%	5,065.54	4,934.46	₩6,028.3B
2026. 09. 09.	5,046.82	+0%	5,149.81	5,009.36	₩4,436.5B
2026. 09. 08.	5,046.82	-0.19%	5,224.72	5,037.45	₩6,236.7B
2026. 09. 07.	5,056.18	+5.68%	5,056.18	4,943.82	₩4,900.1B
2026. 09. 03.	4,681.65	-0.2%	4,775.28	4,559.93	₩3,453B
2026. 09. 02.	4,691.01	-4.02%	4,784.64	4,672.28	₩3,825.1B
2026. 09. 01.	4,887.64	+0.38%	4,915.73	4,756.55	₩3,975.4B
2026. 08. 31.	4,868.91	+1.17%	4,868.91	4,606.74	₩4,647B
2026. 08. 27.	4,981.27	+1.72%	5,074.91	4,915.73	₩4,488.2B
2026. 08. 26.	4,897	+1.75%	4,990.64	4,784.64	₩5,109.9B
2026. 08. 25.	4,812.73	+0%	4,831.46	4,588.01	₩5,445.4B
2026. 08. 24.	4,812.73	-8.7%	5,074.91	4,775.28	₩8,456.1B
2026. 08. 20.	5,074.91	+9.5%	5,112.36	4,728.46	₩6,961.4B
2026. 08. 19.	4,634.83	-7.82%	4,765.92	4,616.1	₩5,682.9B
2026. 08. 18.	5,028.09	-2.19%	5,393.26	4,962.55	₩6,742.4B
2026. 08. 13.	5,018.73	+4.89%	5,070.22	4,915.73	₩9,517.8B
2026. 08. 12.	4,784.64	+6.68%	4,878.28	4,513.11	₩6,868.9B
2026. 08. 11.	4,485.02	+4.13%	4,550.56	4,260.3	₩5,537.9B
2026. 08. 10.	4,307.12	-0.43%	4,461.61	4,279.03	₩3,783.5B
2026. 08. 06.	4,316.48	-6.3%	4,606.74	4,269.66	₩6,091.3B
2026. 08. 05.	4,606.74	+2.5%	4,765.92	4,569.29	₩5,610.1B
2026. 08. 04.	4,494.38	+0.21%	4,578.65	4,269.66	₩6,922.8B
2026. 08. 03.	4,485.02	-8.76%	4,672.28	4,456.93	₩6,736.2B
2026. 07. 30.	3,876.4	-0.72%	4,232.21	3,782.77	₩9,915.6B
2026. 07. 29.	3,904.49	-5.23%	4,372.66	3,543.07	₩13,726.2B
2026. 07. 28.	4,119.85	-13.39%	4,494.38	4,091.76	₩9,401B
2026. 07. 27.	4,756.55	+1.8%	4,831.46	4,606.74	₩5,855.5B
2026. 07. 23.	5,056.18	+3.65%	5,112.36	4,925.09	₩4,308.1B
2026. 07. 22.	4,878.28	+0.58%	5,159.18	4,868.91	₩6,021B
2026. 07. 21.	4,850.19	+6.15%	4,934.46	4,550.56	₩5,224.8B
2026. 07. 20.	4,569.29	-4.31%	4,822.1	4,503.75	₩6,614.6B
2026. 07. 15.	5,234.08	+6.27%	5,327.72	5,112.36	₩6,952.2B
2026. 07. 14.	4,925.09	+3.34%	5,056.18	4,625.47	₩10,415.8B
2026. 07. 13.	4,765.92	-10.7%	5,477.53	4,737.83	₩8,455.1B
2026. 07. 09.	5,205.99	+0.18%	5,458.8	5,018.73	₩8,319.2B
2026. 07. 08.	5,196.63	-6.25%	5,608.61	5,121.72	₩9,556.3B
2026. 07. 07.	5,543.07	-6.92%	5,805.24	5,355.81	₩9,582B
2026. 07. 06.	5,955.06	+2.75%	6,076.78	5,674.16	₩7,520.8B
2026. 06. 25.	6,713.48	+5.29%	6,788.39	6,591.76	₩12,953.2B
2026. 06. 24.	6,376.4	+9.84%	6,385.77	5,908.24	₩15,837.9B
2026. 06. 23.	5,805.24	-12.31%	6,601.12	5,805.24	₩13,715B
2026. 06. 22.	6,619.85	-0.14%	6,793.07	6,404.49	₩8,592.6B
2026. 06. 18.	6,788.39	+4.62%	6,797.75	6,451.31	₩11,580.4B
2026. 06. 17.	6,488.76	+1.02%	6,507.49	6,207.87	₩6,145.2B
2026. 06. 16.	6,423.22	+1.78%	6,470.04	6,226.59	₩5,970.6B
2026. 06. 15.	6,310.86	+4.5%	6,441.95	6,254.68	₩7,267.8B
2026. 06. 11.	5,599.25	-1.16%	5,739.7	5,393.26	₩9,360B
2026. 06. 10.	5,664.79	-6.06%	5,889.51	5,533.71	₩8,222.5B
2026. 06. 09.	6,029.96	+8.97%	6,067.42	5,617.98	₩9,419.7B
2026. 06. 08.	5,533.71	-10.18%	6,161.05	5,486.89	₩11,802.5B
2026. 06. 04.	6,582.4	-2.5%	6,853.93	6,516.85	₩12,342B
2026. 06. 01.	6,535.58	+10.09%	6,633.9	5,983.15	₩15,359.7B
2026. 05. 28.	5,608.61	-2.44%	5,739.7	5,383.9	₩9,008.5B
2026. 05. 27.	5,749.06	+2.68%	6,039.33	5,730.34	₩10,730.4B
2026. 05. 26.	5,599.25	+2.22%	5,655.43	5,571.16	₩7,028.9B
2026. 05. 22.	5,477.53	-2.34%	5,617.98	5,468.16	₩5,416B
2026. 05. 21.	5,608.61	+8.51%	5,608.61	5,383.9	₩10,669.8B
2026. 05. 20.	5,168.54	+0.18%	5,290.26	4,934.46	₩9,744.2B
2026. 05. 19.	5,159.18	-1.96%	5,271.54	4,981.27	₩8,425B
2026. 05. 18.	5,262.17	+3.88%	5,402.62	4,906.37	₩9,319.5B
2026. 05. 15.	5,065.54	-8.61%	0	0	₩0B

Data: FSC index quotes (KRX). Close-based, not real-time.