Time series
Daily history · account defaults applied
Latest close
₩8,514
Period return
-5,032 (-37.15%)
Volume
11.3M
2026-11-10O ₩8,303 H ₩8,564 L ₩8,277 C ₩8,514MA5 ₩8,550MA20 ₩9,783MA60 ₩11,376
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. | 8,513.93 | +8.3% |
| 2026. 11. 09. | 7,861.22 | -3.36% |
| 2026. 11. 06. | 8,134.66 | -5.97% |
| 2026. 11. 05. | 8,651.41 | -9.79% |
| 2026. 11. 04. | 9,590.15 | +5.24% |
| 2026. 11. 03. | 9,112.64 | -6.08% |
| 2026. 11. 02. | 9,702.12 | +4.32% |
| 2026. 10. 30. | 9,299.98 | -4.08% |
| 2026. 10. 29. | 9,695.49 | -4.75% |
| 2026. 10. 28. | 10,179.33 | +4.27% |
| 2026. 10. 27. | 9,762.33 | +1.87% |
| 2026. 10. 26. | 9,583.17 | -3.61% |
| 2026. 10. 23. | 9,942.47 | -3.38% |
| 2026. 10. 22. | 10,290.65 | -2.94% |
| 2026. 10. 21. | 10,602.27 | +1.08% |
| 2026. 10. 20. | 10,488.74 | -5.94% |
| 2026. 10. 19. | 11,151.29 | +3.25% |
| 2026. 10. 16. | 10,800.43 | +2.45% |
| 2026. 10. 15. | 10,541.78 | -10.4% |
| 2026. 10. 14. | 11,765.31 | +2.02% |
| 2026. 10. 13. | 11,532.41 | -1.41% |
| 2026. 10. 12. | 11,697.18 | -7.49% |
| 2026. 10. 08. | 12,644.38 | -3.06% |
| 2026. 10. 07. | 13,043.25 | -3.22% |
| 2026. 10. 06. | 13,477.14 | +1.5% |
| 2026. 10. 02. | 13,278.26 | +1.91% |
| 2026. 10. 01. | 13,028.77 | +0.28% |
| 2026. 09. 30. | 12,992.28 | +1.28% |
| 2026. 09. 29. | 12,827.9 | -0.34% |
| 2026. 09. 28. | 12,871.69 | -1.02% |
| 2026. 09. 23. | 13,003.82 | +0.52% |
| 2026. 09. 22. | 12,936.8 | +1.55% |
| 2026. 09. 21. | 12,739.16 | -2.76% |
| 2026. 09. 18. | 13,101.3 | +6.45% |
| 2026. 09. 17. | 12,307.94 | +1.37% |
| 2026. 09. 16. | 12,141.12 | +1.56% |
| 2026. 09. 15. | 11,954.56 | -1% |
| 2026. 09. 14. | 12,075.75 | -2.11% |
| 2026. 09. 10. | 12,412.58 | -1.4% |
| 2026. 09. 09. | 12,589.06 | +6.38% |
| 2026. 09. 08. | 11,834.37 | -1.83% |
| 2026. 09. 07. | 12,054.38 | +5.14% |
| 2026. 09. 03. | 11,148.64 | +0.16% |
| 2026. 09. 02. | 11,130.89 | -5.62% |
| 2026. 09. 01. | 11,794.22 | -2.13% |
| 2026. 08. 31. | 12,051.14 | -3.2% |
| 2026. 08. 27. | 12,562.39 | +6.38% |
| 2026. 08. 26. | 11,809.37 | +2.29% |
| 2026. 08. 25. | 11,545.18 | +2.55% |
| 2026. 08. 24. | 11,257.98 | +1.39% |
| 2026. 08. 20. | 11,748.21 | -1.09% |
| 2026. 08. 19. | 11,877.09 | -0.3% |
| 2026. 08. 18. | 11,912.25 | -2.49% |
| 2026. 08. 13. | 12,288.66 | +2.71% |
| 2026. 08. 12. | 11,964.35 | +3.18% |
| 2026. 08. 11. | 11,595.28 | -2% |
| 2026. 08. 10. | 11,832.38 | +5.21% |
| 2026. 08. 06. | 11,307.75 | -2.78% |
| 2026. 08. 05. | 11,630.89 | +6.54% |
| 2026. 08. 04. | 10,916.98 | +9.1% |
| 2026. 08. 03. | 10,006.01 | +2.96% |
| 2026. 07. 30. | 8,214.99 | -3.35% |
| 2026. 07. 29. | 8,499.44 | -11.8% |
| 2026. 07. 28. | 9,636.69 | -11.6% |
| 2026. 07. 27. | 10,901.14 | -4.72% |
| 2026. 07. 23. | 12,197.98 | +14.03% |
| 2026. 07. 22. | 10,697.44 | +2.45% |
| 2026. 07. 21. | 10,441.7 | +2.94% |
| 2026. 07. 20. | 10,143.95 | -5.92% |
| 2026. 07. 15. | 11,294.4 | +5.35% |
| 2026. 07. 14. | 10,720.54 | -2.64% |
| 2026. 07. 13. | 11,011 | -6.41% |
| 2026. 07. 09. | 10,960.81 | -0.21% |
| 2026. 07. 08. | 10,983.79 | -8.29% |
| 2026. 07. 07. | 11,976.82 | -6.31% |
| 2026. 07. 06. | 12,783.99 | -2.38% |
| 2026. 06. 25. | 11,680.53 | -1.8% |
| 2026. 06. 24. | 11,894.93 | -2% |
| 2026. 06. 23. | 12,137.8 | -6.44% |
| 2026. 06. 22. | 12,972.95 | -2.41% |
| 2026. 06. 18. | 13,703.51 | -2.24% |
| 2026. 06. 17. | 14,017.98 | +3.3% |
| 2026. 06. 16. | 13,570.41 | -0.07% |
| 2026. 06. 15. | 13,579.54 | +7.02% |
| 2026. 06. 11. | 12,705.97 | +0.22% |
| 2026. 06. 10. | 12,677.98 | -0.51% |
| 2026. 06. 09. | 12,743.48 | +6.56% |
| 2026. 06. 08. | 11,959.51 | -7.79% |
| 2026. 06. 04. | 13,525.34 | -2.73% |
| 2026. 06. 01. | 14,667.02 | +3.04% |
| 2026. 05. 28. | 14,665.73 | -3.85% |
| 2026. 05. 27. | 15,253.57 | -4.9% |
| 2026. 05. 26. | 16,039.14 | -0.36% |
| 2026. 05. 22. | 16,096.47 | +2.37% |
| 2026. 05. 21. | 15,724.3 | +10.93% |
| 2026. 05. 20. | 14,175.17 | -4.72% |
| 2026. 05. 19. | 14,877.99 | -2.99% |
| 2026. 05. 18. | 15,336 | -0.1% |
| 2026. 05. 15. | 15,350.96 | -8.39% |
| 2026. 05. 14. | 16,757.55 | -4.83% |
| 2026. 05. 13. | 17,607.81 | -3.09% |
| 2026. 05. 12. | 18,169.11 | +0.24% |
| 2026. 05. 11. | 18,125.96 | -0.95% |
| 2026. 05. 08. | 18,299.43 | +5.37% |
| 2026. 05. 07. | 17,366.85 | +0.05% |
| 2026. 05. 06. | 17,358.86 | +6.61% |
| 2026. 05. 04. | 16,283.16 | +9.48% |
| 2026. 04. 30. | 14,872.99 | +3.63% |
| 2026. 04. 29. | 14,352.08 | +5.48% |
| 2026. 04. 28. | 13,606.14 | +0.44% |
| 2026. 04. 27. | 13,546.28 | +5.13% |
| 2026. 04. 24. | 12,885.78 | +3.06% |
| 2026. 04. 23. | 12,502.68 | +4.46% |
Data: FSC index quotes (KRX). Close-based, not real-time.