Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 7.630,00 | +%0,39 | KRW 7.590,00 | KRW 7.650,00 | KRW 7.580,00 | 357 |
| 2026-10-01 | KRW 7.600,00 | -%1,04 | KRW 7.650,00 | KRW 7.750,00 | KRW 7.590,00 | 1,26K |
| 2026-09-30 | KRW 7.680,00 | -%0,13 | KRW 7.900,00 | KRW 7.900,00 | KRW 7.680,00 | 166 |
| 2026-09-29 | KRW 7.690,00 | -%0,77 | KRW 7.650,00 | KRW 7.800,00 | KRW 7.650,00 | 927 |
| 2026-09-28 | KRW 7.750,00 | %0,00 | KRW 7.750,00 | KRW 7.750,00 | KRW 7.730,00 | 312 |
| 2026-09-23 | KRW 7.750,00 | +%0,78 | KRW 7.690,00 | KRW 7.900,00 | KRW 7.510,00 | 1,36K |
| 2026-09-22 | KRW 7.690,00 | -%2,29 | KRW 7.870,00 | KRW 7.870,00 | KRW 7.690,00 | 421 |
| 2026-09-21 | KRW 7.870,00 | -%0,76 | KRW 7.920,00 | KRW 7.920,00 | KRW 7.610,00 | 475 |
| 2026-09-18 | KRW 7.930,00 | +%4,62 | KRW 7.990,00 | KRW 7.990,00 | KRW 7.790,00 | 346 |
| 2026-09-17 | KRW 7.580,00 | -%0,92 | KRW 7.650,00 | KRW 7.650,00 | KRW 7.550,00 | 286 |
| 2026-09-16 | KRW 7.650,00 | -%1,42 | KRW 7.740,00 | KRW 7.740,00 | KRW 7.650,00 | 335 |
| 2026-09-15 | KRW 7.760,00 | -%0,39 | KRW 7.690,00 | KRW 7.770,00 | KRW 7.620,00 | 1,07K |
| 2026-09-14 | KRW 7.790,00 | +%3,87 | KRW 7.500,00 | KRW 7.980,00 | KRW 7.500,00 | 649 |
| 2026-09-11 | KRW 7.500,00 | -%0,53 | KRW 7.540,00 | KRW 7.600,00 | KRW 7.200,00 | 3,78K |
| 2026-09-10 | KRW 7.540,00 | -%1,05 | KRW 7.940,00 | KRW 7.940,00 | KRW 7.540,00 | 710 |
| 2026-09-09 | KRW 7.620,00 | +%2,83 | KRW 7.360,00 | KRW 7.700,00 | KRW 7.280,00 | 6,49K |
| 2026-09-08 | KRW 7.410,00 | +%4,37 | KRW 7.250,00 | KRW 7.550,00 | KRW 7.250,00 | 1,00K |
| 2026-09-07 | KRW 7.100,00 | -%6,33 | KRW 7.540,00 | KRW 7.550,00 | KRW 7.100,00 | 3,22K |
| 2026-09-04 | KRW 7.580,00 | +%2,71 | KRW 7.480,00 | KRW 7.580,00 | KRW 7.340,00 | 2,41K |
| 2026-09-03 | KRW 7.380,00 | -%0,14 | KRW 7.390,00 | KRW 7.390,00 | KRW 7.370,00 | 5,37K |
| 2026-09-02 | KRW 7.390,00 | -%3,02 | KRW 7.580,00 | KRW 7.580,00 | KRW 7.350,00 | 1,43K |
| 2026-09-01 | KRW 7.620,00 | -%1,80 | KRW 7.870,00 | KRW 7.870,00 | KRW 7.590,00 | 1,56K |
| 2026-08-31 | KRW 7.760,00 | +%3,74 | KRW 7.480,00 | KRW 7.950,00 | KRW 7.310,00 | 2,79K |
| 2026-08-28 | KRW 7.480,00 | +%2,33 | KRW 7.500,00 | KRW 7.500,00 | KRW 7.380,00 | 859 |
| 2026-08-27 | KRW 7.310,00 | -%0,54 | KRW 7.350,00 | KRW 7.350,00 | KRW 7.240,00 | 5,00K |
| 2026-08-26 | KRW 7.350,00 | %0,00 | KRW 7.350,00 | KRW 7.400,00 | KRW 7.350,00 | 2,19K |
| 2026-08-25 | KRW 7.350,00 | +%7,30 | KRW 7.130,00 | KRW 7.390,00 | KRW 7.130,00 | 3,82K |
| 2026-08-24 | KRW 6.850,00 | -%3,79 | KRW 7.470,00 | KRW 7.470,00 | KRW 6.850,00 | 2,44K |
| 2026-08-21 | KRW 7.120,00 | -%4,81 | KRW 7.470,00 | KRW 7.470,00 | KRW 7.120,00 | 1,48K |
| 2026-08-20 | KRW 7.480,00 | -%4,47 | KRW 8.010,00 | KRW 8.010,00 | KRW 7.310,00 | 6,69K |
| 2026-08-19 | KRW 7.830,00 | +%5,81 | KRW 7.380,00 | KRW 7.870,00 | KRW 7.380,00 | 2,59K |
| 2026-08-18 | KRW 7.400,00 | -%5,13 | KRW 7.440,00 | KRW 7.540,00 | KRW 7.300,00 | 5,50K |
| 2026-08-14 | KRW 7.800,00 | +%7,00 | KRW 7.280,00 | KRW 7.950,00 | KRW 7.280,00 | 8,58K |
| 2026-08-13 | KRW 7.290,00 | -%0,14 | KRW 7.260,00 | KRW 7.290,00 | KRW 7.200,00 | 1,07K |
| 2026-08-12 | KRW 7.300,00 | -%1,08 | KRW 7.380,00 | KRW 7.380,00 | KRW 7.300,00 | 2,10K |
| 2026-08-11 | KRW 7.380,00 | -%4,16 | KRW 7.470,00 | KRW 7.470,00 | KRW 7.380,00 | 2,88K |
| 2026-08-10 | KRW 7.700,00 | -%0,65 | KRW 7.750,00 | KRW 7.750,00 | KRW 7.680,00 | 2,50K |
| 2026-08-07 | KRW 7.750,00 | +%2,65 | KRW 7.550,00 | KRW 7.820,00 | KRW 7.550,00 | 1,72K |
| 2026-08-06 | KRW 7.550,00 | +%2,17 | KRW 7.350,00 | KRW 7.780,00 | KRW 7.350,00 | 2,66K |
| 2026-08-05 | KRW 7.390,00 | +%2,21 | KRW 7.090,00 | KRW 7.730,00 | KRW 7.090,00 | 3,00K |
| 2026-08-04 | KRW 7.230,00 | -%1,36 | KRW 7.050,00 | KRW 7.350,00 | KRW 7.050,00 | 1,01K |
| 2026-08-03 | KRW 7.330,00 | -%0,95 | KRW 7.020,00 | KRW 7.530,00 | KRW 7.020,00 | 1,95K |
| 2026-07-31 | KRW 7.400,00 | +%5,26 | KRW 6.920,00 | KRW 7.430,00 | KRW 6.920,00 | 4,12K |
| 2026-07-30 | KRW 7.030,00 | +%3,99 | KRW 6.900,00 | KRW 7.180,00 | KRW 6.900,00 | 4,59K |
| 2026-07-29 | KRW 6.760,00 | +%1,20 | KRW 6.540,00 | KRW 8.240,00 | KRW 6.540,00 | 31,49K |
| 2026-07-28 | KRW 6.680,00 | +%0,15 | KRW 7.090,00 | KRW 7.090,00 | KRW 6.620,00 | 17,80K |
| 2026-07-27 | KRW 6.670,00 | -%8,76 | KRW 7.320,00 | KRW 7.970,00 | KRW 6.670,00 | 13,47K |
| 2026-07-24 | KRW 7.310,00 | -%2,40 | KRW 7.500,00 | KRW 7.500,00 | KRW 7.310,00 | 6,72K |
| 2026-07-23 | KRW 7.490,00 | +%18,89 | KRW 7.300,00 | KRW 8.190,00 | KRW 7.300,00 | 26,31K |
| 2026-07-22 | KRW 6.300,00 | -%22,22 | KRW 8.300,00 | KRW 8.300,00 | KRW 5.810,00 | 4,57K |
| 2026-07-21 | KRW 8.100,00 | -%1,94 | KRW 8.000,00 | KRW 8.370,00 | KRW 8.000,00 | 2,29K |
| 2026-07-20 | KRW 8.260,00 | +%0,61 | KRW 8.250,00 | KRW 8.260,00 | KRW 8.220,00 | 1,86K |
| 2026-07-16 | KRW 8.210,00 | -%3,30 | KRW 8.540,00 | KRW 8.540,00 | KRW 8.210,00 | 258 |
| 2026-07-15 | KRW 8.490,00 | -%3,08 | KRW 8.850,00 | KRW 8.850,00 | KRW 8.200,00 | 1,41K |
| 2026-07-14 | KRW 8.760,00 | +%2,22 | KRW 8.770,00 | KRW 8.770,00 | KRW 8.700,00 | 34 |
| 2026-07-13 | KRW 8.570,00 | -%0,46 | KRW 8.630,00 | KRW 8.630,00 | KRW 8.570,00 | 156 |
| 2026-07-10 | KRW 8.610,00 | +%2,50 | KRW 8.600,00 | KRW 8.640,00 | KRW 8.450,00 | 2,27K |
| 2026-07-09 | KRW 8.400,00 | -%2,89 | KRW 8.860,00 | KRW 8.860,00 | KRW 8.400,00 | 139 |
| 2026-07-08 | KRW 8.650,00 | -%0,23 | KRW 8.600,00 | KRW 8.650,00 | KRW 8.500,00 | 1,63K |
| 2026-07-07 | KRW 8.670,00 | -%1,59 | KRW 8.740,00 | KRW 8.750,00 | KRW 8.670,00 | 4,99K |
| 2026-07-06 | KRW 8.810,00 | -%0,68 | KRW 9.000,00 | KRW 9.000,00 | KRW 8.590,00 | 1,63K |
| 2026-07-03 | KRW 8.870,00 | +%2,07 | KRW 8.690,00 | KRW 8.880,00 | KRW 8.590,00 | 1,38K |
| 2026-07-02 | KRW 8.690,00 | -%1,14 | KRW 8.600,00 | KRW 8.690,00 | KRW 8.600,00 | 706 |
| 2026-07-01 | KRW 8.790,00 | +%3,17 | KRW 8.530,00 | KRW 8.870,00 | KRW 8.530,00 | 6,38K |
| 2026-06-30 | KRW 8.520,00 | -%8,49 | KRW 9.310,00 | KRW 9.630,00 | KRW 8.510,00 | 7,73K |
| 2026-06-29 | KRW 9.310,00 | +%3,44 | KRW 8.900,00 | KRW 9.400,00 | KRW 8.900,00 | 2,92K |
| 2026-06-26 | KRW 9.000,00 | -%11,68 | KRW 10.180,00 | KRW 10.180,00 | KRW 9.000,00 | 8,11K |
| 2026-06-25 | KRW 10.190,00 | -%1,16 | KRW 10.310,00 | KRW 10.310,00 | KRW 10.180,00 | 207 |
| 2026-06-24 | KRW 10.310,00 | +%0,29 | KRW 10.280,00 | KRW 10.400,00 | KRW 10.280,00 | 75 |
| 2026-06-23 | KRW 10.280,00 | -%1,53 | KRW 10.440,00 | KRW 10.440,00 | KRW 10.280,00 | 2,47K |
| 2026-06-22 | KRW 10.440,00 | -%0,57 | KRW 10.500,00 | KRW 10.500,00 | KRW 10.440,00 | 64 |
| 2026-06-19 | KRW 10.500,00 | -%0,94 | KRW 10.600,00 | KRW 10.600,00 | KRW 10.500,00 | 1,64K |
| 2026-06-18 | KRW 10.600,00 | -%0,75 | KRW 10.680,00 | KRW 10.680,00 | KRW 10.600,00 | 1,45K |
| 2026-06-17 | KRW 10.680,00 | -%0,09 | KRW 10.690,00 | KRW 10.830,00 | KRW 10.680,00 | 176 |
| 2026-06-16 | KRW 10.690,00 | +%0,75 | KRW 10.770,00 | KRW 10.770,00 | KRW 10.690,00 | 43 |
| 2026-06-15 | KRW 10.610,00 | -%0,09 | KRW 10.620,00 | KRW 10.620,00 | KRW 10.610,00 | 109 |
| 2026-06-12 | KRW 10.620,00 | +%0,95 | KRW 10.520,00 | KRW 10.690,00 | KRW 10.520,00 | 457 |
| 2026-06-11 | KRW 10.520,00 | -%0,57 | KRW 10.580,00 | KRW 10.580,00 | KRW 10.380,00 | 155 |
| 2026-06-10 | KRW 10.580,00 | +%1,73 | KRW 10.400,00 | KRW 10.580,00 | KRW 10.000,00 | 2,10K |
| 2026-06-09 | KRW 10.400,00 | +%1,46 | KRW 10.400,00 | KRW 10.420,00 | KRW 10.350,00 | 896 |
| 2026-06-08 | KRW 10.250,00 | -%2,29 | KRW 10.450,00 | KRW 10.450,00 | KRW 10.250,00 | 124 |
| 2026-06-05 | KRW 10.490,00 | -%0,19 | KRW 10.510,00 | KRW 10.510,00 | KRW 10.450,00 | 150 |
| 2026-06-04 | KRW 10.510,00 | %0,00 | KRW 10.600,00 | KRW 10.600,00 | KRW 10.510,00 | 83 |
| 2026-06-02 | KRW 10.510,00 | -%1,59 | KRW 10.680,00 | KRW 10.680,00 | KRW 10.380,00 | 981 |
| 2026-06-01 | KRW 10.680,00 | +%0,09 | KRW 10.670,00 | KRW 10.790,00 | KRW 10.670,00 | 192 |
| 2026-05-29 | KRW 10.670,00 | +%0,38 | KRW 10.820,00 | KRW 10.820,00 | KRW 10.650,00 | 1,90K |
| 2026-05-28 | KRW 10.630,00 | +%0,38 | KRW 10.650,00 | KRW 11.000,00 | KRW 10.630,00 | 4,61K |
| 2026-05-27 | KRW 10.590,00 | %0,00 | KRW 10.800,00 | KRW 10.800,00 | KRW 10.590,00 | 1,15K |
| 2026-05-26 | KRW 10.590,00 | +%0,19 | KRW 10.740,00 | KRW 10.740,00 | KRW 10.590,00 | 637 |
| 2026-05-22 | KRW 10.570,00 | -%0,47 | KRW 10.800,00 | KRW 10.800,00 | KRW 10.420,00 | 577 |