Time series
Daily history · account defaults applied
Latest close
₩7,079
Period return
-3,546 (-33.37%)
Volume
3.4M
2026-11-10O ₩7,085 H ₩7,255 L ₩6,951 C ₩7,079MA5 ₩7,173MA20 ₩7,682MA60 ₩9,150
6M · 99 barsKRX · KRW2026-05-15 → 2026-11-10
Sign in to save range, volume, and indicator settings.
Daily prices
Close · change · trading value
| Date | Close | Change |
|---|---|---|
| 2026. 11. 10. | 7,079.44 | +6.69% |
| 2026. 11. 09. | 6,635.51 | +0.35% |
| 2026. 11. 06. | 6,612.15 | -10.44% |
| 2026. 11. 05. | 7,383.18 | -9.46% |
| 2026. 11. 04. | 8,154.21 | -0.14% |
| 2026. 11. 03. | 8,165.89 | -5.03% |
| 2026. 11. 02. | 8,598.13 | +3.81% |
| 2026. 10. 30. | 8,282.71 | -7.08% |
| 2026. 10. 29. | 8,913.55 | +2.62% |
| 2026. 10. 28. | 8,685.75 | +10.89% |
| 2026. 10. 27. | 7,832.94 | +5.18% |
| 2026. 10. 26. | 7,447.43 | -0.16% |
| 2026. 10. 23. | 7,459.11 | +4.42% |
| 2026. 10. 22. | 7,143.69 | -5.49% |
| 2026. 10. 21. | 7,558.41 | +5.81% |
| 2026. 10. 20. | 7,143.69 | -4.23% |
| 2026. 10. 19. | 7,459.11 | +0.39% |
| 2026. 10. 16. | 7,429.91 | +0.79% |
| 2026. 10. 15. | 7,371.5 | -11.06% |
| 2026. 10. 14. | 8,288.55 | -1.66% |
| 2026. 10. 13. | 8,428.74 | -10.09% |
| 2026. 10. 12. | 9,375 | -4.52% |
| 2026. 10. 08. | 9,818.93 | -2.44% |
| 2026. 10. 07. | 10,064.25 | -2.82% |
| 2026. 10. 06. | 10,356.31 | -3.69% |
| 2026. 10. 02. | 10,753.5 | +0.44% |
| 2026. 10. 01. | 10,706.78 | +3.21% |
| 2026. 09. 30. | 10,373.83 | +0.62% |
| 2026. 09. 29. | 10,309.58 | -0.17% |
| 2026. 09. 28. | 10,327.1 | -5.05% |
| 2026. 09. 23. | 10,876.17 | +1.2% |
| 2026. 09. 22. | 10,747.66 | -1.5% |
| 2026. 09. 21. | 10,911.21 | +0.59% |
| 2026. 09. 18. | 10,846.96 | +6.42% |
| 2026. 09. 17. | 10,192.76 | -0.8% |
| 2026. 09. 16. | 10,274.53 | +4.08% |
| 2026. 09. 15. | 9,871.5 | -0.41% |
| 2026. 09. 14. | 9,912.38 | -6.35% |
| 2026. 09. 10. | 10,823.6 | -0.16% |
| 2026. 09. 09. | 10,841.12 | +3.51% |
| 2026. 09. 08. | 10,473.13 | +0.56% |
| 2026. 09. 07. | 10,414.72 | +8.26% |
| 2026. 09. 03. | 9,322.43 | -1.05% |
| 2026. 09. 02. | 9,421.73 | -4.73% |
| 2026. 09. 01. | 9,889.02 | +1.13% |
| 2026. 08. 31. | 9,778.04 | +1.27% |
| 2026. 08. 27. | 10,105.14 | +2.49% |
| 2026. 08. 26. | 9,859.81 | +0.6% |
| 2026. 08. 25. | 9,801.4 | +0.42% |
| 2026. 08. 24. | 9,760.51 | -3.41% |
| 2026. 08. 20. | 9,877.34 | +12.73% |
| 2026. 08. 19. | 8,761.68 | -9.75% |
| 2026. 08. 18. | 9,707.94 | +1.03% |
| 2026. 08. 13. | 9,304.91 | +5.92% |
| 2026. 08. 12. | 8,785.05 | +5.54% |
| 2026. 08. 11. | 8,323.6 | +0.35% |
| 2026. 08. 10. | 8,294.39 | -0.14% |
| 2026. 08. 06. | 8,732.48 | -10.37% |
| 2026. 08. 05. | 9,742.99 | +5.77% |
| 2026. 08. 04. | 9,211.45 | +0.64% |
| 2026. 08. 03. | 9,153.04 | -8.79% |
| 2026. 07. 30. | 7,721.96 | -5.64% |
| 2026. 07. 29. | 8,183.41 | -9.61% |
| 2026. 07. 28. | 9,053.74 | -14.65% |
| 2026. 07. 27. | 10,607.48 | +3.24% |
| 2026. 07. 23. | 11,209.11 | +4.86% |
| 2026. 07. 22. | 10,689.25 | -0.33% |
| 2026. 07. 21. | 10,724.3 | +4.08% |
| 2026. 07. 20. | 10,303.74 | -4.23% |
| 2026. 07. 15. | 12,161.21 | +8.83% |
| 2026. 07. 14. | 11,174.07 | +3.69% |
| 2026. 07. 13. | 10,776.87 | -15.37% |
| 2026. 07. 09. | 12,768.69 | +5.3% |
| 2026. 07. 08. | 12,126.17 | -5.68% |
| 2026. 07. 07. | 12,856.31 | -6.06% |
| 2026. 07. 06. | 13,685.75 | -3.38% |
| 2026. 06. 25. | 17,038.55 | +13.06% |
| 2026. 06. 24. | 15,070.09 | +0.98% |
| 2026. 06. 23. | 14,924.07 | -12.47% |
| 2026. 06. 22. | 17,050.23 | +5.61% |
| 2026. 06. 18. | 15,683.41 | +6.51% |
| 2026. 06. 17. | 14,725.47 | +5.84% |
| 2026. 06. 16. | 13,913.55 | +4.11% |
| 2026. 06. 15. | 13,364.49 | +6.42% |
| 2026. 06. 11. | 12,272.2 | +2.59% |
| 2026. 06. 10. | 11,962.62 | -7.54% |
| 2026. 06. 09. | 12,938.08 | +15.91% |
| 2026. 06. 08. | 11,162.38 | -7.68% |
| 2026. 06. 04. | 13,422.9 | -2.63% |
| 2026. 06. 01. | 13,802.57 | +1.29% |
| 2026. 05. 28. | 13,370.33 | +2.05% |
| 2026. 05. 27. | 13,101.64 | +9.31% |
| 2026. 05. 26. | 11,985.98 | +5.72% |
| 2026. 05. 22. | 11,337.62 | +0.05% |
| 2026. 05. 21. | 11,331.78 | +11.17% |
| 2026. 05. 20. | 10,192.76 | +0% |
| 2026. 05. 19. | 10,192.76 | -5.16% |
| 2026. 05. 18. | 10,747.66 | +1.15% |
| 2026. 05. 15. | 10,625 | -7.66% |
Data: FSC index quotes (KRX). Close-based, not real-time.