Piyasa açık· · 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 42.050,00 | -%0,71 | KRW 42.100,00 | KRW 43.400,00 | KRW 41.950,00 | 1,98K |
| 2026-10-01 | KRW 42.350,00 | +%0,71 | KRW 42.100,00 | KRW 42.750,00 | KRW 41.300,00 | 4,39K |
| 2026-09-30 | KRW 42.050,00 | -%0,36 | KRW 42.850,00 | KRW 42.850,00 | KRW 41.800,00 | 1,02K |
| 2026-09-29 | KRW 42.200,00 | +%0,24 | KRW 42.400,00 | KRW 42.950,00 |
| KRW 41.850,00 |
| 2,68K |
| 2026-09-28 | KRW 42.100,00 | %0,00 | KRW 42.200,00 | KRW 42.700,00 | KRW 41.750,00 | 3,81K |
| 2026-09-23 | KRW 42.100,00 | -%0,94 | KRW 42.150,00 | KRW 43.300,00 | KRW 42.000,00 | 3,60K |
| 2026-09-22 | KRW 42.500,00 | %0,00 | KRW 42.850,00 | KRW 43.250,00 | KRW 41.950,00 | 9,78K |
| 2026-09-21 | KRW 42.500,00 | -%1,05 | KRW 43.000,00 | KRW 43.000,00 | KRW 42.150,00 | 3,83K |
| 2026-09-18 | KRW 42.950,00 | -%0,58 | KRW 42.900,00 | KRW 43.450,00 | KRW 42.700,00 | 2,47K |
| 2026-09-17 | KRW 43.200,00 | +%0,58 | KRW 42.750,00 | KRW 43.500,00 | KRW 42.550,00 | 3,19K |
| 2026-09-16 | KRW 42.950,00 | -%0,46 | KRW 42.800,00 | KRW 43.950,00 | KRW 42.500,00 | 2,18K |
| 2026-09-15 | KRW 43.150,00 | %0,00 | KRW 43.000,00 | KRW 43.750,00 | KRW 42.550,00 | 1,70K |
| 2026-09-14 | KRW 43.150,00 | +%0,23 | KRW 43.150,00 | KRW 43.600,00 | KRW 42.100,00 | 3,30K |
| 2026-09-11 | KRW 43.050,00 | +%0,35 | KRW 42.950,00 | KRW 43.450,00 | KRW 42.550,00 | 1,40K |
| 2026-09-10 | KRW 42.900,00 | +%0,82 | KRW 42.250,00 | KRW 43.000,00 | KRW 42.000,00 | 1,77K |
| 2026-09-09 | KRW 42.550,00 | -%0,93 | KRW 42.950,00 | KRW 43.450,00 | KRW 42.500,00 | 2,10K |
| 2026-09-08 | KRW 42.950,00 | -%2,28 | KRW 43.950,00 | KRW 44.150,00 | KRW 42.850,00 | 1,98K |
| 2026-09-07 | KRW 43.950,00 | +%1,27 | KRW 43.400,00 | KRW 44.450,00 | KRW 43.350,00 | 3,09K |
| 2026-09-04 | KRW 43.400,00 | %0,00 | KRW 43.250,00 | KRW 44.150,00 | KRW 43.150,00 | 1,73K |
| 2026-09-03 | KRW 43.400,00 | -%1,36 | KRW 43.600,00 | KRW 44.750,00 | KRW 43.400,00 | 2,72K |
| 2026-09-02 | KRW 44.000,00 | -%1,46 | KRW 44.400,00 | KRW 44.650,00 | KRW 43.950,00 | 702 |
| 2026-09-01 | KRW 44.650,00 | +%0,56 | KRW 44.150,00 | KRW 44.650,00 | KRW 44.050,00 | 1,95K |
| 2026-08-31 | KRW 44.400,00 | +%0,57 | KRW 44.150,00 | KRW 44.500,00 | KRW 43.600,00 | 3,47K |
| 2026-08-28 | KRW 44.150,00 | +%2,91 | KRW 42.500,00 | KRW 44.850,00 | KRW 42.100,00 | 8,38K |
| 2026-08-27 | KRW 42.900,00 | -%0,35 | KRW 43.100,00 | KRW 43.400,00 | KRW 42.600,00 | 1,97K |
| 2026-08-26 | KRW 43.050,00 | +%0,70 | KRW 42.750,00 | KRW 43.200,00 | KRW 42.700,00 | 1,95K |
| 2026-08-25 | KRW 42.750,00 | -%0,23 | KRW 42.900,00 | KRW 43.150,00 | KRW 42.100,00 | 1,58K |
| 2026-08-24 | KRW 42.850,00 | +%1,06 | KRW 42.000,00 | KRW 43.100,00 | KRW 41.950,00 | 2,92K |
| 2026-08-21 | KRW 42.400,00 | +%0,59 | KRW 42.300,00 | KRW 42.400,00 | KRW 41.750,00 | 3,07K |
| 2026-08-20 | KRW 42.150,00 | -%2,54 | KRW 43.250,00 | KRW 45.000,00 | KRW 42.050,00 | 9,75K |
| 2026-08-19 | KRW 43.250,00 | -%2,48 | KRW 43.900,00 | KRW 43.900,00 | KRW 42.200,00 | 3,51K |
| 2026-08-18 | KRW 44.350,00 | -%0,11 | KRW 44.700,00 | KRW 44.950,00 | KRW 42.950,00 | 6,71K |
| 2026-08-14 | KRW 44.400,00 | +%0,34 | KRW 44.250,00 | KRW 44.700,00 | KRW 43.800,00 | 2,01K |
| 2026-08-13 | KRW 44.250,00 | +%0,23 | KRW 44.200,00 | KRW 45.300,00 | KRW 43.800,00 | 2,76K |
| 2026-08-12 | KRW 44.150,00 | -%3,07 | KRW 45.850,00 | KRW 45.850,00 | KRW 44.150,00 | 2,85K |
| 2026-08-11 | KRW 45.550,00 | +%1,33 | KRW 44.550,00 | KRW 45.950,00 | KRW 44.550,00 | 5,27K |
| 2026-08-10 | KRW 44.950,00 | +%1,35 | KRW 44.000,00 | KRW 45.000,00 | KRW 44.000,00 | 3,40K |
| 2026-08-07 | KRW 44.350,00 | +%0,80 | KRW 44.050,00 | KRW 44.700,00 | KRW 43.650,00 | 4,81K |
| 2026-08-06 | KRW 44.000,00 | +%1,03 | KRW 43.500,00 | KRW 44.650,00 | KRW 43.400,00 | 9,23K |
| 2026-08-05 | KRW 43.550,00 | +%0,69 | KRW 43.000,00 | KRW 44.300,00 | KRW 43.000,00 | 2,06K |
| 2026-08-04 | KRW 43.250,00 | -%0,69 | KRW 43.550,00 | KRW 44.200,00 | KRW 43.100,00 | 1,38K |
| 2026-08-03 | KRW 43.550,00 | %0,00 | KRW 41.800,00 | KRW 44.800,00 | KRW 41.800,00 | 3,93K |
| 2026-07-31 | KRW 43.550,00 | -%0,34 | KRW 43.350,00 | KRW 44.850,00 | KRW 43.300,00 | 4,25K |
| 2026-07-30 | KRW 43.700,00 | +%2,82 | KRW 43.000,00 | KRW 46.400,00 | KRW 41.700,00 | 5,70K |
| 2026-07-29 | KRW 42.500,00 | +%1,55 | KRW 41.850,00 | KRW 43.900,00 | KRW 41.550,00 | 8,55K |
| 2026-07-28 | KRW 41.850,00 | -%2,67 | KRW 42.600,00 | KRW 42.800,00 | KRW 41.400,00 | 5,08K |
| 2026-07-27 | KRW 43.000,00 | -%0,35 | KRW 43.150,00 | KRW 43.800,00 | KRW 42.600,00 | 3,83K |
| 2026-07-24 | KRW 43.150,00 | +%2,37 | KRW 41.950,00 | KRW 43.400,00 | KRW 41.950,00 | 7,84K |
| 2026-07-23 | KRW 42.150,00 | +%2,68 | KRW 41.100,00 | KRW 42.650,00 | KRW 41.100,00 | 1,68K |
| 2026-07-22 | KRW 41.050,00 | +%0,49 | KRW 40.600,00 | KRW 42.150,00 | KRW 40.600,00 | 694 |
| 2026-07-21 | KRW 40.850,00 | -%1,09 | KRW 41.050,00 | KRW 41.600,00 | KRW 40.550,00 | 8,57K |
| 2026-07-20 | KRW 41.300,00 | -%2,48 | KRW 42.150,00 | KRW 42.150,00 | KRW 41.050,00 | 2,91K |
| 2026-07-16 | KRW 42.350,00 | +%0,83 | KRW 42.500,00 | KRW 43.700,00 | KRW 41.650,00 | 5,62K |
| 2026-07-15 | KRW 42.000,00 | -%1,18 | KRW 42.750,00 | KRW 43.550,00 | KRW 41.900,00 | 3,96K |
| 2026-07-14 | KRW 42.500,00 | -%0,58 | KRW 42.500,00 | KRW 43.500,00 | KRW 41.500,00 | 7,17K |
| 2026-07-13 | KRW 42.750,00 | +%0,59 | KRW 42.500,00 | KRW 43.400,00 | KRW 41.900,00 | 9,82K |
| 2026-07-10 | KRW 42.500,00 | +%3,53 | KRW 41.200,00 | KRW 43.500,00 | KRW 41.200,00 | 7,70K |
| 2026-07-09 | KRW 41.050,00 | -%3,53 | KRW 43.800,00 | KRW 43.800,00 | KRW 41.050,00 | 6,87K |
| 2026-07-08 | KRW 42.550,00 | -%0,82 | KRW 42.850,00 | KRW 44.050,00 | KRW 41.650,00 | 6,78K |
| 2026-07-07 | KRW 42.900,00 | +%0,12 | KRW 42.850,00 | KRW 44.750,00 | KRW 41.800,00 | 3,93K |
| 2026-07-06 | KRW 42.850,00 | +%0,59 | KRW 43.950,00 | KRW 43.950,00 | KRW 41.800,00 | 1,36K |
| 2026-07-03 | KRW 42.600,00 | -%1,39 | KRW 42.350,00 | KRW 44.200,00 | KRW 41.750,00 | 7,74K |
| 2026-07-02 | KRW 43.200,00 | +%1,53 | KRW 42.550,00 | KRW 43.450,00 | KRW 41.450,00 | 5,90K |
| 2026-07-01 | KRW 42.550,00 | -%3,30 | KRW 42.100,00 | KRW 44.850,00 | KRW 42.100,00 | 4,38K |
| 2026-06-30 | KRW 44.000,00 | -%1,79 | KRW 41.150,00 | KRW 45.350,00 | KRW 41.150,00 | 19,57K |
| 2026-06-29 | KRW 44.800,00 | +%10,34 | KRW 40.000,00 | KRW 46.150,00 | KRW 40.000,00 | 21,91K |
| 2026-06-26 | KRW 40.600,00 | +%0,50 | KRW 40.500,00 | KRW 41.200,00 | KRW 39.500,00 | 16,56K |
| 2026-06-25 | KRW 40.400,00 | -%0,98 | KRW 40.850,00 | KRW 41.750,00 | KRW 40.200,00 | 14,10K |
| 2026-06-24 | KRW 40.800,00 | -%0,37 | KRW 40.700,00 | KRW 41.500,00 | KRW 39.750,00 | 17,91K |
| 2026-06-23 | KRW 40.950,00 | +%1,11 | KRW 41.200,00 | KRW 42.700,00 | KRW 39.500,00 | 33,35K |
| 2026-06-22 | KRW 40.500,00 | -%2,88 | KRW 41.700,00 | KRW 41.850,00 | KRW 40.400,00 | 14,22K |
| 2026-06-19 | KRW 41.700,00 | -%3,58 | KRW 43.300,00 | KRW 43.900,00 | KRW 41.450,00 | 14,50K |
| 2026-06-18 | KRW 43.250,00 | +%0,46 | KRW 43.200,00 | KRW 43.850,00 | KRW 42.350,00 | 15,81K |
| 2026-06-17 | KRW 43.050,00 | -%2,16 | KRW 43.750,00 | KRW 44.400,00 | KRW 42.550,00 | 16,60K |
| 2026-06-16 | KRW 44.000,00 | +%2,21 | KRW 43.150,00 | KRW 44.850,00 | KRW 42.600,00 | 18,46K |
| 2026-06-15 | KRW 43.050,00 | -%1,15 | KRW 43.600,00 | KRW 43.800,00 | KRW 42.600,00 | 12,26K |
| 2026-06-12 | KRW 43.550,00 | -%2,35 | KRW 44.200,00 | KRW 44.800,00 | KRW 43.250,00 | 15,56K |
| 2026-06-11 | KRW 44.600,00 | +%6,19 | KRW 41.200,00 | KRW 44.600,00 | KRW 41.200,00 | 16,79K |
| 2026-06-10 | KRW 42.000,00 | -%4,22 | KRW 43.750,00 | KRW 44.000,00 | KRW 41.050,00 | 25,67K |
| 2026-06-09 | KRW 43.850,00 | +%1,39 | KRW 43.300,00 | KRW 45.950,00 | KRW 42.900,00 | 32,10K |
| 2026-06-08 | KRW 43.250,00 | -%4,63 | KRW 43.200,00 | KRW 46.250,00 | KRW 43.200,00 | 16,90K |
| 2026-06-05 | KRW 45.350,00 | -%0,87 | KRW 45.750,00 | KRW 45.750,00 | KRW 44.150,00 | 23,40K |
| 2026-06-04 | KRW 45.750,00 | +%0,99 | KRW 45.400,00 | KRW 46.450,00 | KRW 45.000,00 | 14,39K |
| 2026-06-02 | KRW 45.300,00 | -%1,20 | KRW 45.550,00 | KRW 46.200,00 | KRW 44.950,00 | 14,31K |
| 2026-06-01 | KRW 45.850,00 | -%1,29 | KRW 46.200,00 | KRW 46.550,00 | KRW 45.300,00 | 10,13K |
| 2026-05-29 | KRW 46.450,00 | -%3,23 | KRW 48.000,00 | KRW 50.200,00 | KRW 46.000,00 | 16,25K |
| 2026-05-28 | KRW 48.000,00 | +%1,91 | KRW 47.000,00 | KRW 48.100,00 | KRW 46.350,00 | 15,07K |
| 2026-05-27 | KRW 47.100,00 | -%2,99 | KRW 48.550,00 | KRW 49.450,00 | KRW 47.000,00 | 14,29K |
| 2026-05-26 | KRW 48.550,00 | -%1,62 | KRW 49.350,00 | KRW 50.500,00 | KRW 48.100,00 | 13,30K |
| 2026-05-22 | KRW 49.350,00 | +%3,24 | KRW 47.850,00 | KRW 49.900,00 | KRW 47.850,00 | 10,05K |