Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 111.100,00 | -%5,53 | KRW 121.000,00 | KRW 121.000,00 | KRW 108.100,00 | 57,72K |
| 2026-09-30 | KRW 117.600,00 | +%5,76 | KRW 120.000,00 | KRW 120.800,00 | KRW 117.100,00 | 44,89K |
| 2026-09-29 | KRW 111.200,00 | +%3,44 | KRW 108.500,00 | KRW 111.200,00 | KRW 104.000,00 | 32,02K |
| 2026-09-28 | KRW 107.500,00 | +%6,44 | KRW 101.100,00 | KRW 108.200,00 |
| KRW 100.700,00 |
| 22,84K |
| 2026-09-23 | KRW 101.000,00 | -%6,05 | KRW 108.400,00 | KRW 108.400,00 | KRW 101.000,00 | 30,80K |
| 2026-09-22 | KRW 107.500,00 | +%0,56 | KRW 109.900,00 | KRW 109.900,00 | KRW 105.600,00 | 12,74K |
| 2026-09-21 | KRW 106.900,00 | -%1,29 | KRW 109.300,00 | KRW 111.000,00 | KRW 106.400,00 | 13,84K |
| 2026-09-18 | KRW 108.300,00 | +%3,64 | KRW 105.600,00 | KRW 109.100,00 | KRW 104.700,00 | 25,33K |
| 2026-09-17 | KRW 104.500,00 | -%0,10 | KRW 106.200,00 | KRW 106.200,00 | KRW 103.800,00 | 8,57K |
| 2026-09-16 | KRW 104.600,00 | %0,00 | KRW 105.000,00 | KRW 106.000,00 | KRW 103.600,00 | 11,20K |
| 2026-09-15 | KRW 104.600,00 | -%0,38 | KRW 104.600,00 | KRW 107.200,00 | KRW 103.300,00 | 9,89K |
| 2026-09-14 | KRW 105.000,00 | -%1,96 | KRW 106.100,00 | KRW 107.900,00 | KRW 104.500,00 | 10,08K |
| 2026-09-11 | KRW 107.100,00 | +%0,66 | KRW 105.200,00 | KRW 108.000,00 | KRW 104.300,00 | 17,55K |
| 2026-09-10 | KRW 106.400,00 | -%0,28 | KRW 106.800,00 | KRW 107.800,00 | KRW 103.800,00 | 25,49K |
| 2026-09-09 | KRW 106.700,00 | +%0,38 | KRW 106.500,00 | KRW 108.600,00 | KRW 105.200,00 | 10,47K |
| 2026-09-08 | KRW 106.300,00 | +%0,76 | KRW 105.600,00 | KRW 108.600,00 | KRW 103.900,00 | 14,91K |
| 2026-09-07 | KRW 105.500,00 | +%2,43 | KRW 103.000,00 | KRW 105.800,00 | KRW 102.800,00 | 8,82K |
| 2026-09-04 | KRW 103.000,00 | -%1,25 | KRW 103.700,00 | KRW 104.900,00 | KRW 101.700,00 | 14,74K |
| 2026-09-03 | KRW 104.300,00 | +%4,09 | KRW 102.000,00 | KRW 107.900,00 | KRW 100.000,00 | 28,42K |
| 2026-09-02 | KRW 100.200,00 | -%2,05 | KRW 101.100,00 | KRW 101.900,00 | KRW 99.700,00 | 12,84K |
| 2026-09-01 | KRW 102.300,00 | +%0,99 | KRW 100.000,00 | KRW 103.600,00 | KRW 100.000,00 | 15,77K |
| 2026-08-31 | KRW 101.300,00 | -%2,03 | KRW 103.400,00 | KRW 103.600,00 | KRW 99.800,00 | 11,89K |
| 2026-08-28 | KRW 103.400,00 | +%3,71 | KRW 99.700,00 | KRW 103.500,00 | KRW 99.300,00 | 15,35K |
| 2026-08-27 | KRW 99.700,00 | -%2,06 | KRW 101.600,00 | KRW 103.200,00 | KRW 99.300,00 | 17,72K |
| 2026-08-26 | KRW 101.800,00 | -%0,20 | KRW 101.500,00 | KRW 103.700,00 | KRW 100.400,00 | 17,76K |
| 2026-08-25 | KRW 102.000,00 | +%1,09 | KRW 98.200,00 | KRW 102.900,00 | KRW 97.900,00 | 21,81K |
| 2026-08-24 | KRW 100.900,00 | +%0,60 | KRW 99.400,00 | KRW 101.000,00 | KRW 98.000,00 | 17,09K |
| 2026-08-21 | KRW 100.300,00 | -%1,18 | KRW 100.200,00 | KRW 102.000,00 | KRW 97.100,00 | 13,37K |
| 2026-08-20 | KRW 101.500,00 | +%3,15 | KRW 99.800,00 | KRW 105.500,00 | KRW 98.600,00 | 20,03K |
| 2026-08-19 | KRW 98.400,00 | -%1,20 | KRW 97.500,00 | KRW 100.400,00 | KRW 94.200,00 | 42,15K |
| 2026-08-18 | KRW 99.600,00 | -%7,78 | KRW 103.000,00 | KRW 103.000,00 | KRW 99.200,00 | 36,64K |
| 2026-08-14 | KRW 108.000,00 | -%0,37 | KRW 109.100,00 | KRW 114.000,00 | KRW 106.700,00 | 25,23K |
| 2026-08-13 | KRW 108.400,00 | +%1,12 | KRW 107.200,00 | KRW 110.700,00 | KRW 107.200,00 | 31,64K |
| 2026-08-12 | KRW 107.200,00 | -%5,13 | KRW 111.800,00 | KRW 113.400,00 | KRW 107.200,00 | 20,13K |
| 2026-08-11 | KRW 113.000,00 | -%0,96 | KRW 114.600,00 | KRW 117.200,00 | KRW 111.000,00 | 22,06K |
| 2026-08-10 | KRW 114.100,00 | -%0,35 | KRW 115.400,00 | KRW 117.200,00 | KRW 112.300,00 | 19,30K |
| 2026-08-07 | KRW 114.500,00 | +%1,42 | KRW 112.800,00 | KRW 118.800,00 | KRW 108.200,00 | 48,88K |
| 2026-08-06 | KRW 112.900,00 | +%5,02 | KRW 107.500,00 | KRW 112.900,00 | KRW 105.400,00 | 30,56K |
| 2026-08-05 | KRW 107.500,00 | +%0,75 | KRW 107.800,00 | KRW 110.100,00 | KRW 106.200,00 | 15,31K |
| 2026-08-04 | KRW 106.700,00 | +%1,14 | KRW 105.500,00 | KRW 110.800,00 | KRW 103.900,00 | 27,24K |
| 2026-08-03 | KRW 105.500,00 | +%0,86 | KRW 102.000,00 | KRW 109.700,00 | KRW 101.700,00 | 26,49K |
| 2026-07-31 | KRW 104.600,00 | +%0,38 | KRW 104.300,00 | KRW 107.500,00 | KRW 100.900,00 | 22,22K |
| 2026-07-30 | KRW 104.200,00 | +%4,83 | KRW 96.100,00 | KRW 112.000,00 | KRW 96.100,00 | 55,94K |
| 2026-07-29 | KRW 99.400,00 | -%4,05 | KRW 103.600,00 | KRW 109.900,00 | KRW 97.000,00 | 54,91K |
| 2026-07-28 | KRW 103.600,00 | -%3,99 | KRW 103.100,00 | KRW 106.100,00 | KRW 101.400,00 | 19,12K |
| 2026-07-27 | KRW 107.900,00 | -%2,53 | KRW 112.000,00 | KRW 112.400,00 | KRW 107.100,00 | 19,61K |
| 2026-07-24 | KRW 110.700,00 | -%1,16 | KRW 110.200,00 | KRW 115.900,00 | KRW 107.200,00 | 26,21K |
| 2026-07-23 | KRW 112.000,00 | +%13,71 | KRW 98.500,00 | KRW 113.700,00 | KRW 98.500,00 | 48,67K |
| 2026-07-22 | KRW 98.500,00 | +%1,44 | KRW 97.600,00 | KRW 102.400,00 | KRW 97.600,00 | 34,30K |
| 2026-07-21 | KRW 97.100,00 | +%0,62 | KRW 95.300,00 | KRW 98.400,00 | KRW 94.400,00 | 28,31K |
| 2026-07-20 | KRW 96.500,00 | -%3,11 | KRW 99.600,00 | KRW 101.500,00 | KRW 96.000,00 | 19,61K |
| 2026-07-16 | KRW 99.600,00 | +%0,10 | KRW 99.000,00 | KRW 102.700,00 | KRW 97.000,00 | 26,63K |
| 2026-07-15 | KRW 99.500,00 | +%0,81 | KRW 99.500,00 | KRW 104.700,00 | KRW 99.300,00 | 23,80K |
| 2026-07-14 | KRW 98.700,00 | -%4,82 | KRW 105.600,00 | KRW 105.600,00 | KRW 98.200,00 | 27,16K |
| 2026-07-13 | KRW 103.700,00 | -%1,71 | KRW 106.800,00 | KRW 112.500,00 | KRW 103.000,00 | 19,33K |
| 2026-07-10 | KRW 105.500,00 | +%0,96 | KRW 105.500,00 | KRW 109.000,00 | KRW 104.500,00 | 21,19K |
| 2026-07-09 | KRW 104.500,00 | -%0,57 | KRW 104.000,00 | KRW 106.700,00 | KRW 102.100,00 | 31,15K |
| 2026-07-08 | KRW 105.100,00 | -%5,91 | KRW 113.200,00 | KRW 113.200,00 | KRW 104.800,00 | 22,58K |
| 2026-07-07 | KRW 111.700,00 | -%1,06 | KRW 114.600,00 | KRW 114.600,00 | KRW 108.000,00 | 34,52K |
| 2026-07-06 | KRW 112.900,00 | +%0,53 | KRW 111.200,00 | KRW 113.900,00 | KRW 110.300,00 | 21,21K |
| 2026-07-03 | KRW 112.300,00 | -%2,26 | KRW 114.800,00 | KRW 115.100,00 | KRW 109.000,00 | 21,56K |
| 2026-07-02 | KRW 114.900,00 | -%1,37 | KRW 116.900,00 | KRW 116.900,00 | KRW 111.900,00 | 14,52K |
| 2026-07-01 | KRW 116.500,00 | +%2,37 | KRW 115.600,00 | KRW 118.700,00 | KRW 113.100,00 | 24,62K |
| 2026-06-30 | KRW 113.800,00 | -%5,40 | KRW 119.000,00 | KRW 120.200,00 | KRW 112.700,00 | 24,53K |
| 2026-06-29 | KRW 120.300,00 | +%7,51 | KRW 111.600,00 | KRW 123.500,00 | KRW 111.600,00 | 32,58K |
| 2026-06-26 | KRW 111.900,00 | -%0,97 | KRW 111.200,00 | KRW 114.200,00 | KRW 108.200,00 | 28,11K |
| 2026-06-25 | KRW 113.000,00 | -%2,33 | KRW 115.700,00 | KRW 118.000,00 | KRW 112.400,00 | 22,37K |
| 2026-06-24 | KRW 115.700,00 | +%0,17 | KRW 113.700,00 | KRW 117.800,00 | KRW 109.100,00 | 28,29K |
| 2026-06-23 | KRW 115.500,00 | -%5,33 | KRW 121.900,00 | KRW 123.300,00 | KRW 115.200,00 | 20,06K |
| 2026-06-22 | KRW 122.000,00 | -%4,01 | KRW 126.200,00 | KRW 127.800,00 | KRW 121.100,00 | 24,55K |
| 2026-06-19 | KRW 127.100,00 | -%4,44 | KRW 132.000,00 | KRW 132.900,00 | KRW 125.400,00 | 21,38K |
| 2026-06-18 | KRW 133.000,00 | -%6,34 | KRW 144.600,00 | KRW 144.600,00 | KRW 132.500,00 | 24,13K |
| 2026-06-17 | KRW 142.000,00 | -%4,57 | KRW 160.900,00 | KRW 164.500,00 | KRW 141.700,00 | 51,46K |
| 2026-06-16 | KRW 148.800,00 | +%7,36 | KRW 140.200,00 | KRW 154.200,00 | KRW 136.100,00 | 75,17K |
| 2026-06-15 | KRW 138.600,00 | +%0,65 | KRW 142.500,00 | KRW 151.700,00 | KRW 136.900,00 | 31,03K |
| 2026-06-12 | KRW 137.700,00 | +%2,76 | KRW 138.500,00 | KRW 143.200,00 | KRW 135.900,00 | 30,07K |
| 2026-06-11 | KRW 134.000,00 | -%1,18 | KRW 134.500,00 | KRW 136.800,00 | KRW 128.600,00 | 38,41K |
| 2026-06-10 | KRW 135.600,00 | +%1,27 | KRW 132.000,00 | KRW 138.500,00 | KRW 130.900,00 | 26,34K |
| 2026-06-09 | KRW 133.900,00 | -%3,88 | KRW 136.600,00 | KRW 140.000,00 | KRW 132.400,00 | 34,09K |
| 2026-06-08 | KRW 139.300,00 | -%2,93 | KRW 130.000,00 | KRW 143.000,00 | KRW 129.200,00 | 20,47K |
| 2026-06-05 | KRW 143.500,00 | +%0,70 | KRW 140.000,00 | KRW 145.700,00 | KRW 134.900,00 | 24,74K |
| 2026-06-04 | KRW 142.500,00 | +%0,56 | KRW 145.400,00 | KRW 149.800,00 | KRW 142.400,00 | 26,47K |
| 2026-06-02 | KRW 141.700,00 | -%4,84 | KRW 144.000,00 | KRW 144.600,00 | KRW 139.200,00 | 41,28K |
| 2026-06-01 | KRW 148.900,00 | -%2,81 | KRW 150.000,00 | KRW 150.000,00 | KRW 143.200,00 | 34,94K |
| 2026-05-29 | KRW 153.200,00 | -%4,84 | KRW 160.700,00 | KRW 160.900,00 | KRW 146.000,00 | 53,84K |
| 2026-05-28 | KRW 161.000,00 | -%4,90 | KRW 167.900,00 | KRW 169.300,00 | KRW 158.500,00 | 41,61K |
| 2026-05-27 | KRW 169.300,00 | -%5,52 | KRW 177.200,00 | KRW 177.200,00 | KRW 167.500,00 | 20,16K |
| 2026-05-26 | KRW 179.200,00 | +%5,04 | KRW 172.800,00 | KRW 184.000,00 | KRW 169.600,00 | 32,62K |
| 2026-05-22 | KRW 170.600,00 | -%0,18 | KRW 172.000,00 | KRW 175.100,00 | KRW 168.200,00 | 25,48K |
| 2026-05-21 | KRW 170.900,00 | +%1,79 | KRW 171.500,00 | KRW 172.000,00 | KRW 165.200,00 | 27,01K |