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 4.740,00 | +%1,28 | KRW 4.710,00 | KRW 4.740,00 | KRW 4.690,00 | 5,74K |
| 2026-09-30 | KRW 4.680,00 | -%0,95 | KRW 4.725,00 | KRW 4.745,00 | KRW 4.670,00 | 35,58K |
| 2026-09-29 | KRW 4.725,00 | %0,00 | KRW 4.725,00 | KRW 4.760,00 | KRW 4.665,00 | 30,18K |
| 2026-09-28 | KRW 4.725,00 | +%0,43 | KRW 4.735,00 | KRW 4.765,00 | KRW 4.675,00 | 29,64K |
| 2026-09-23 | KRW 4.705,00 | -%0,95 | KRW 4.750,00 | KRW 4.750,00 | KRW 4.700,00 | 18,19K |
| 2026-09-22 | KRW 4.750,00 | +%0,85 | KRW 4.710,00 | KRW 4.760,00 | KRW 4.695,00 | 16,94K |
| 2026-09-21 | KRW 4.710,00 | -%0,42 | KRW 4.730,00 | KRW 4.730,00 | KRW 4.675,00 | 8,03K |
| 2026-09-18 | KRW 4.730,00 | -%0,32 | KRW 4.750,00 | KRW 4.770,00 | KRW 4.675,00 | 17,50K |
| 2026-09-17 | KRW 4.745,00 | -%0,32 | KRW 4.760,00 | KRW 4.760,00 | KRW 4.705,00 | 9,88K |
| 2026-09-16 | KRW 4.760,00 | +%0,74 | KRW 4.745,00 | KRW 4.775,00 | KRW 4.690,00 | 39,94K |
| 2026-09-15 | KRW 4.725,00 | +%0,64 | KRW 4.695,00 | KRW 4.750,00 | KRW 4.690,00 | 18,14K |
| 2026-09-14 | KRW 4.695,00 | -%0,74 | KRW 4.725,00 | KRW 4.725,00 | KRW 4.675,00 | 11,24K |
| 2026-09-11 | KRW 4.730,00 | +%0,21 | KRW 4.685,00 | KRW 4.735,00 | KRW 4.685,00 | 6,48K |
| 2026-09-10 | KRW 4.720,00 | -%0,32 | KRW 4.735,00 | KRW 4.745,00 | KRW 4.680,00 | 14,93K |
| 2026-09-09 | KRW 4.735,00 | %0,00 | KRW 4.705,00 | KRW 4.745,00 | KRW 4.705,00 | 26,02K |
| 2026-09-08 | KRW 4.735,00 | -%0,11 | KRW 4.740,00 | KRW 4.850,00 | KRW 4.700,00 | 14,59K |
| 2026-09-07 | KRW 4.740,00 | %0,00 | KRW 4.740,00 | KRW 4.755,00 | KRW 4.700,00 | 16,69K |
| 2026-09-04 | KRW 4.740,00 | +%0,85 | KRW 4.740,00 | KRW 4.760,00 | KRW 4.695,00 | 29,61K |
| 2026-09-03 | KRW 4.700,00 | %0,00 | KRW 4.700,00 | KRW 4.775,00 | KRW 4.670,00 | 36,70K |
| 2026-09-02 | KRW 4.700,00 | -%1,88 | KRW 4.800,00 | KRW 4.800,00 | KRW 4.650,00 | 34,18K |
| 2026-09-01 | KRW 4.790,00 | +%1,91 | KRW 4.705,00 | KRW 4.790,00 | KRW 4.700,00 | 22,78K |
| 2026-08-31 | KRW 4.700,00 | -%0,84 | KRW 4.700,00 | KRW 4.750,00 | KRW 4.695,00 | 14,25K |
| 2026-08-28 | KRW 4.740,00 | +%0,42 | KRW 4.720,00 | KRW 4.800,00 | KRW 4.690,00 | 20,34K |
| 2026-08-27 | KRW 4.720,00 | -%0,53 | KRW 4.710,00 | KRW 4.790,00 | KRW 4.705,00 | 14,29K |
| 2026-08-26 | KRW 4.745,00 | +%0,96 | KRW 4.680,00 | KRW 4.790,00 | KRW 4.680,00 | 26,17K |
| 2026-08-25 | KRW 4.700,00 | +%2,29 | KRW 4.530,00 | KRW 4.715,00 | KRW 4.510,00 | 37,85K |
| 2026-08-24 | KRW 4.595,00 | -%0,54 | KRW 4.620,00 | KRW 4.700,00 | KRW 4.400,00 | 66,69K |
| 2026-08-21 | KRW 4.620,00 | -%4,35 | KRW 4.760,00 | KRW 4.840,00 | KRW 4.610,00 | 195,78K |
| 2026-08-20 | KRW 4.830,00 | +%2,66 | KRW 4.705,00 | KRW 5.950,00 | KRW 4.705,00 | 1,25M |
| 2026-08-19 | KRW 4.705,00 | -%2,39 | KRW 4.785,00 | KRW 4.790,00 | KRW 4.675,00 | 26,01K |
| 2026-08-18 | KRW 4.820,00 | -%0,82 | KRW 4.880,00 | KRW 4.905,00 | KRW 4.750,00 | 36,72K |
| 2026-08-14 | KRW 4.860,00 | +%1,78 | KRW 4.825,00 | KRW 4.885,00 | KRW 4.775,00 | 32,30K |
| 2026-08-13 | KRW 4.775,00 | -%1,55 | KRW 4.850,00 | KRW 4.870,00 | KRW 4.750,00 | 10,15K |
| 2026-08-12 | KRW 4.850,00 | -%0,21 | KRW 4.890,00 | KRW 4.890,00 | KRW 4.800,00 | 16,21K |
| 2026-08-11 | KRW 4.860,00 | +%0,41 | KRW 4.840,00 | KRW 4.935,00 | KRW 4.840,00 | 15,41K |
| 2026-08-10 | KRW 4.840,00 | +%1,47 | KRW 4.775,00 | KRW 4.850,00 | KRW 4.775,00 | 31,15K |
| 2026-08-07 | KRW 4.770,00 | -%0,31 | KRW 4.790,00 | KRW 4.790,00 | KRW 4.695,00 | 7,28K |
| 2026-08-06 | KRW 4.785,00 | +%0,42 | KRW 4.765,00 | KRW 4.815,00 | KRW 4.690,00 | 42,82K |
| 2026-08-05 | KRW 4.765,00 | %0,00 | KRW 4.750,00 | KRW 4.815,00 | KRW 4.705,00 | 14,27K |
| 2026-08-04 | KRW 4.765,00 | +%2,14 | KRW 4.665,00 | KRW 4.800,00 | KRW 4.620,00 | 17,34K |
| 2026-08-03 | KRW 4.665,00 | +%0,11 | KRW 4.655,00 | KRW 4.745,00 | KRW 4.580,00 | 15,04K |
| 2026-07-31 | KRW 4.660,00 | +%7,00 | KRW 4.435,00 | KRW 4.680,00 | KRW 4.410,00 | 42,21K |
| 2026-07-30 | KRW 4.355,00 | +%0,69 | KRW 4.265,00 | KRW 4.445,00 | KRW 4.265,00 | 53,64K |
| 2026-07-29 | KRW 4.325,00 | -%2,81 | KRW 4.420,00 | KRW 4.545,00 | KRW 4.235,00 | 54,07K |
| 2026-07-28 | KRW 4.450,00 | -%4,71 | KRW 4.645,00 | KRW 4.645,00 | KRW 4.440,00 | 27,66K |
| 2026-07-27 | KRW 4.670,00 | +%0,11 | KRW 4.670,00 | KRW 4.765,00 | KRW 4.620,00 | 10,54K |
| 2026-07-24 | KRW 4.665,00 | -%1,37 | KRW 4.700,00 | KRW 4.865,00 | KRW 4.665,00 | 38,06K |
| 2026-07-23 | KRW 4.730,00 | +%1,72 | KRW 4.650,00 | KRW 4.760,00 | KRW 4.610,00 | 14,07K |
| 2026-07-22 | KRW 4.650,00 | +%0,65 | KRW 4.640,00 | KRW 4.710,00 | KRW 4.595,00 | 20,19K |
| 2026-07-21 | KRW 4.620,00 | +%4,76 | KRW 4.395,00 | KRW 4.730,00 | KRW 4.390,00 | 35,32K |
| 2026-07-20 | KRW 4.410,00 | -%3,29 | KRW 4.555,00 | KRW 4.555,00 | KRW 4.390,00 | 29,96K |
| 2026-07-16 | KRW 4.560,00 | -%2,25 | KRW 4.675,00 | KRW 4.720,00 | KRW 4.545,00 | 29,57K |
| 2026-07-15 | KRW 4.665,00 | +%3,09 | KRW 4.560,00 | KRW 4.690,00 | KRW 4.555,00 | 27,50K |
| 2026-07-14 | KRW 4.525,00 | +%0,11 | KRW 4.500,00 | KRW 4.600,00 | KRW 4.395,00 | 91,35K |
| 2026-07-13 | KRW 4.520,00 | -%3,21 | KRW 4.695,00 | KRW 4.720,00 | KRW 4.510,00 | 38,23K |
| 2026-07-10 | KRW 4.670,00 | +%2,52 | KRW 4.555,00 | KRW 4.750,00 | KRW 4.555,00 | 15,49K |
| 2026-07-09 | KRW 4.555,00 | -%0,98 | KRW 4.590,00 | KRW 4.650,00 | KRW 4.505,00 | 20,59K |
| 2026-07-08 | KRW 4.600,00 | -%1,71 | KRW 4.680,00 | KRW 4.735,00 | KRW 4.545,00 | 23,94K |
| 2026-07-07 | KRW 4.680,00 | -%1,47 | KRW 4.750,00 | KRW 4.785,00 | KRW 4.605,00 | 37,30K |
| 2026-07-06 | KRW 4.750,00 | +%1,93 | KRW 4.685,00 | KRW 4.830,00 | KRW 4.670,00 | 29,19K |
| 2026-07-03 | KRW 4.660,00 | -%0,32 | KRW 4.675,00 | KRW 4.730,00 | KRW 4.570,00 | 52,68K |
| 2026-07-02 | KRW 4.675,00 | -%0,74 | KRW 4.700,00 | KRW 4.795,00 | KRW 4.355,00 | 43,54K |
| 2026-07-01 | KRW 4.710,00 | +%5,02 | KRW 4.600,00 | KRW 4.710,00 | KRW 4.485,00 | 62,29K |
| 2026-06-30 | KRW 4.485,00 | -%2,82 | KRW 4.630,00 | KRW 4.665,00 | KRW 4.480,00 | 30,69K |
| 2026-06-29 | KRW 4.615,00 | +%4,65 | KRW 4.410,00 | KRW 4.645,00 | KRW 4.365,00 | 40,80K |
| 2026-06-26 | KRW 4.410,00 | -%1,23 | KRW 4.465,00 | KRW 4.495,00 | KRW 4.230,00 | 53,17K |
| 2026-06-25 | KRW 4.465,00 | -%2,93 | KRW 4.630,00 | KRW 4.630,00 | KRW 4.455,00 | 33,19K |
| 2026-06-24 | KRW 4.600,00 | %0,00 | KRW 4.600,00 | KRW 4.640,00 | KRW 4.455,00 | 55,60K |
| 2026-06-23 | KRW 4.600,00 | -%1,71 | KRW 4.655,00 | KRW 4.675,00 | KRW 4.440,00 | 63,64K |
| 2026-06-22 | KRW 4.680,00 | -%1,37 | KRW 4.750,00 | KRW 4.975,00 | KRW 4.630,00 | 28,44K |
| 2026-06-19 | KRW 4.745,00 | -%1,45 | KRW 4.860,00 | KRW 4.860,00 | KRW 4.645,00 | 69,41K |
| 2026-06-18 | KRW 4.815,00 | -%2,23 | KRW 4.925,00 | KRW 4.950,00 | KRW 4.800,00 | 28,46K |
| 2026-06-17 | KRW 4.925,00 | -%1,89 | KRW 5.060,00 | KRW 5.060,00 | KRW 4.910,00 | 27,90K |
| 2026-06-16 | KRW 5.020,00 | -%0,40 | KRW 5.080,00 | KRW 5.100,00 | KRW 4.990,00 | 16,92K |
| 2026-06-15 | KRW 5.040,00 | +%0,60 | KRW 5.050,00 | KRW 5.180,00 | KRW 5.030,00 | 71,51K |
| 2026-06-12 | KRW 5.010,00 | +%1,42 | KRW 4.950,00 | KRW 5.140,00 | KRW 4.950,00 | 21,02K |
| 2026-06-11 | KRW 4.940,00 | +%2,70 | KRW 4.775,00 | KRW 4.950,00 | KRW 4.765,00 | 23,66K |
| 2026-06-10 | KRW 4.810,00 | -%1,84 | KRW 4.925,00 | KRW 4.925,00 | KRW 4.735,00 | 31,93K |
| 2026-06-09 | KRW 4.900,00 | +%4,48 | KRW 4.750,00 | KRW 5.140,00 | KRW 4.750,00 | 43,77K |
| 2026-06-08 | KRW 4.690,00 | -%4,48 | KRW 4.865,00 | KRW 4.910,00 | KRW 4.675,00 | 112,24K |
| 2026-06-05 | KRW 4.910,00 | -%1,21 | KRW 4.940,00 | KRW 5.170,00 | KRW 4.840,00 | 79,51K |
| 2026-06-04 | KRW 4.970,00 | -%1,97 | KRW 5.030,00 | KRW 5.070,00 | KRW 4.945,00 | 58,76K |
| 2026-06-02 | KRW 5.070,00 | -%1,36 | KRW 5.100,00 | KRW 5.160,00 | KRW 4.915,00 | 53,20K |
| 2026-06-01 | KRW 5.140,00 | %0,00 | KRW 5.090,00 | KRW 5.200,00 | KRW 4.885,00 | 99,03K |
| 2026-05-29 | KRW 5.140,00 | -%2,47 | KRW 5.370,00 | KRW 5.370,00 | KRW 5.060,00 | 53,14K |
| 2026-05-28 | KRW 5.270,00 | %0,00 | KRW 5.250,00 | KRW 5.270,00 | KRW 5.100,00 | 39,81K |
| 2026-05-27 | KRW 5.270,00 | -%3,13 | KRW 5.500,00 | KRW 5.500,00 | KRW 5.200,00 | 73,03K |
| 2026-05-26 | KRW 5.440,00 | -%2,33 | KRW 5.630,00 | KRW 5.630,00 | KRW 5.410,00 | 58,80K |
| 2026-05-22 | KRW 5.570,00 | +%0,54 | KRW 5.540,00 | KRW 5.610,00 | KRW 5.520,00 | 40,45K |
| 2026-05-21 | KRW 5.540,00 | +%1,47 | KRW 5.600,00 | KRW 5.700,00 | KRW 5.530,00 | 103,90K |