Time series
Daily history · account defaults applied
Latest close
₩3,536
Period return
-895 (-20.19%)
Volume
175.1M
2026-11-10O ₩3,543 H ₩3,584 L ₩3,489 C ₩3,536MA5 ₩3,563MA20 ₩3,803MA60 ₩4,346
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. | 3,536.27 | +4.67% |
| 2026. 11. 09. | 3,378.53 | -0.68% |
| 2026. 11. 06. | 3,401.79 | -6.48% |
| 2026. 11. 05. | 3,637.66 | -5.82% |
| 2026. 11. 04. | 3,862.48 | +0.45% |
| 2026. 11. 03. | 3,845.12 | -3.85% |
| 2026. 11. 02. | 3,999.25 | +2.3% |
| 2026. 10. 30. | 3,909.45 | -3.9% |
| 2026. 10. 29. | 4,067.99 | -1.17% |
| 2026. 10. 28. | 4,116.12 | +7.27% |
| 2026. 10. 27. | 3,837.1 | +3.42% |
| 2026. 10. 26. | 3,710.38 | -1.43% |
| 2026. 10. 23. | 3,764.37 | +0.41% |
| 2026. 10. 22. | 3,748.88 | -3.74% |
| 2026. 10. 21. | 3,894.65 | +3.66% |
| 2026. 10. 20. | 3,757.08 | -3.67% |
| 2026. 10. 19. | 3,900.19 | +1.54% |
| 2026. 10. 16. | 3,840.88 | +2.17% |
| 2026. 10. 15. | 3,759.4 | -8.17% |
| 2026. 10. 14. | 4,093.9 | -0.63% |
| 2026. 10. 13. | 4,119.67 | -6.03% |
| 2026. 10. 12. | 4,383.81 | -3.89% |
| 2026. 10. 08. | 4,561.17 | -2.63% |
| 2026. 10. 07. | 4,684.55 | -2.08% |
| 2026. 10. 06. | 4,783.9 | -0.94% |
| 2026. 10. 02. | 4,829.1 | +0.37% |
| 2026. 10. 01. | 4,811.23 | +2.27% |
| 2026. 09. 30. | 4,704.64 | -0.5% |
| 2026. 09. 29. | 4,728.07 | -0.05% |
| 2026. 09. 28. | 4,730.5 | -3.12% |
| 2026. 09. 23. | 4,882.87 | +1.16% |
| 2026. 09. 22. | 4,827.1 | +0.08% |
| 2026. 09. 21. | 4,823.05 | +1.97% |
| 2026. 09. 18. | 4,729.8 | +2.91% |
| 2026. 09. 17. | 4,596.23 | -0.15% |
| 2026. 09. 16. | 4,603.03 | +1.64% |
| 2026. 09. 15. | 4,528.86 | -0.72% |
| 2026. 09. 14. | 4,561.83 | -3.57% |
| 2026. 09. 10. | 4,827.18 | -0.19% |
| 2026. 09. 09. | 4,836.25 | +1.4% |
| 2026. 09. 08. | 4,769.66 | -0.52% |
| 2026. 09. 07. | 4,794.42 | +4.95% |
| 2026. 09. 03. | 4,483.81 | +0.02% |
| 2026. 09. 02. | 4,482.86 | -4.01% |
| 2026. 09. 01. | 4,669.93 | +0.2% |
| 2026. 08. 31. | 4,660.67 | +0.51% |
| 2026. 08. 27. | 4,732.97 | +1.64% |
| 2026. 08. 26. | 4,656.71 | +0.93% |
| 2026. 08. 25. | 4,613.69 | +0.68% |
| 2026. 08. 24. | 4,582.71 | -3.62% |
| 2026. 08. 20. | 4,704.15 | +6.56% |
| 2026. 08. 19. | 4,414.55 | -6.15% |
| 2026. 08. 18. | 4,703.72 | -1.57% |
| 2026. 08. 13. | 4,665.76 | +3.91% |
| 2026. 08. 12. | 4,490.13 | +4.05% |
| 2026. 08. 11. | 4,315.41 | +0.91% |
| 2026. 08. 10. | 4,276.57 | +0.72% |
| 2026. 08. 06. | 4,280.81 | -5.11% |
| 2026. 08. 05. | 4,511.16 | +3.79% |
| 2026. 08. 04. | 4,346.3 | +1.61% |
| 2026. 08. 03. | 4,277.32 | -5.4% |
| 2026. 07. 30. | 3,776.16 | -1.76% |
| 2026. 07. 29. | 3,843.89 | -6.21% |
| 2026. 07. 28. | 4,098.36 | -11.46% |
| 2026. 07. 27. | 4,628.77 | +1.32% |
| 2026. 07. 23. | 4,875.64 | +4.39% |
| 2026. 07. 22. | 4,670.82 | +0.6% |
| 2026. 07. 21. | 4,643.19 | +3.8% |
| 2026. 07. 20. | 4,473.33 | -4.51% |
| 2026. 07. 15. | 5,043.4 | +6.6% |
| 2026. 07. 14. | 4,731.25 | +1.09% |
| 2026. 07. 13. | 4,680.39 | -9.65% |
| 2026. 07. 09. | 5,057.97 | +0.99% |
| 2026. 07. 08. | 5,008.44 | -5.55% |
| 2026. 07. 07. | 5,302.72 | -5.1% |
| 2026. 07. 06. | 5,587.54 | -0.59% |
| 2026. 06. 25. | 6,274.66 | +5.83% |
| 2026. 06. 24. | 5,928.91 | +3.6% |
| 2026. 06. 23. | 5,722.92 | -10.46% |
| 2026. 06. 22. | 6,391.28 | +1.19% |
| 2026. 06. 18. | 6,324.09 | +2.69% |
| 2026. 06. 17. | 6,158.19 | +1.82% |
| 2026. 06. 16. | 6,048.06 | +2.13% |
| 2026. 06. 15. | 5,921.71 | +5.11% |
| 2026. 06. 11. | 5,375.96 | +0.55% |
| 2026. 06. 10. | 5,346.49 | -4.98% |
| 2026. 06. 09. | 5,626.42 | +8.9% |
| 2026. 06. 08. | 5,166.42 | -8.6% |
| 2026. 06. 04. | 6,009.19 | -1.78% |
| 2026. 06. 01. | 6,094.89 | +4% |
| 2026. 05. 28. | 5,655.69 | -0.55% |
| 2026. 05. 27. | 5,686.75 | +2.79% |
| 2026. 05. 26. | 5,532.14 | +2.76% |
| 2026. 05. 22. | 5,383.44 | +0.34% |
| 2026. 05. 21. | 5,365.36 | +8.71% |
| 2026. 05. 20. | 4,935.62 | -0.72% |
| 2026. 05. 19. | 4,971.55 | -3.28% |
| 2026. 05. 18. | 5,140 | +0.64% |
| 2026. 05. 15. | 5,107.38 | -6.46% |
| 2026. 05. 14. | 5,460.34 | +1.86% |
| 2026. 05. 13. | 5,360.69 | +2.95% |
| 2026. 05. 12. | 5,207.15 | -2.32% |
| 2026. 05. 11. | 5,330.6 | +4.96% |
| 2026. 05. 08. | 5,078.9 | +0.13% |
| 2026. 05. 07. | 5,072.45 | +1.63% |
| 2026. 05. 06. | 4,990.88 | +7.23% |
| 2026. 05. 04. | 4,654.25 | +5.56% |
| 2026. 04. 30. | 4,408.96 | -1.51% |
| 2026. 04. 29. | 4,476.44 | +0.73% |
| 2026. 04. 28. | 4,443.81 | +0.29% |
| 2026. 04. 27. | 4,430.87 | +2.39% |
| 2026. 04. 24. | 4,327.39 | -0.16% |
| 2026. 04. 23. | 4,334.25 | +1.06% |
Data: FSC index quotes (KRX). Close-based, not real-time.