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 276.000,00 | +%2,79 | KRW 266.500,00 | KRW 276.000,00 | KRW 264.500,00 | 13,74M |
| 2026-09-30 | KRW 268.500,00 | -%1,47 | KRW 274.500,00 | KRW 276.000,00 | KRW 267.500,00 | 16,48M |
| 2026-09-29 | KRW 272.500,00 | +%0,93 | KRW 266.000,00 | KRW 276.000,00 | KRW 266.000,00 | 15,96M |
| 2026-09-28 | KRW 270.000,00 | -%5,43 | KRW 284.500,00 | KRW 285.500,00 | KRW 270.000,00 | 21,35M |
| 2026-09-23 | KRW 285.500,00 | +%3,25 | KRW 284.500,00 | KRW 285.500,00 | KRW 281.000,00 | 20,86M |
| 2026-09-22 | KRW 276.500,00 | +%0,91 | KRW 283.000,00 | KRW 283.500,00 | KRW 274.500,00 | 18,16M |
| 2026-09-21 | KRW 274.000,00 | +%4,98 | KRW 264.000,00 | KRW 275.000,00 | KRW 263.500,00 | 22,26M |
| 2026-09-18 | KRW 261.000,00 | +%3,37 | KRW 261.000,00 | KRW 262.000,00 | KRW 257.500,00 | 17,49M |
| 2026-09-17 | KRW 252.500,00 | -%0,39 | KRW 257.000,00 | KRW 259.000,00 | KRW 251.500,00 | 11,83M |
| 2026-09-16 | KRW 253.500,00 | +%2,01 | KRW 248.000,00 | KRW 254.000,00 | KRW 247.500,00 | 11,76M |
| 2026-09-15 | KRW 248.500,00 | -%0,20 | KRW 248.000,00 | KRW 252.000,00 | KRW 246.000,00 | 11,44M |
| 2026-09-14 | KRW 249.000,00 | -%4,05 | KRW 249.500,00 | KRW 254.500,00 | KRW 248.500,00 | 17,78M |
| 2026-09-11 | KRW 259.500,00 | -%3,53 | KRW 258.000,00 | KRW 261.500,00 | KRW 256.500,00 | 13,94M |
| 2026-09-10 | KRW 269.000,00 | -%0,19 | KRW 269.000,00 | KRW 270.500,00 | KRW 263.500,00 | 22,52M |
| 2026-09-09 | KRW 269.500,00 | %0,00 | KRW 269.500,00 | KRW 275.000,00 | KRW 267.500,00 | 16,37M |
| 2026-09-08 | KRW 269.500,00 | -%0,19 | KRW 272.000,00 | KRW 279.000,00 | KRW 269.000,00 | 22,72M |
| 2026-09-07 | KRW 270.000,00 | +%5,68 | KRW 267.000,00 | KRW 270.000,00 | KRW 264.000,00 | 18,31M |
| 2026-09-04 | KRW 255.500,00 | +%2,20 | KRW 254.000,00 | KRW 259.000,00 | KRW 252.500,00 | 14,03M |
| 2026-09-03 | KRW 250.000,00 | -%0,20 | KRW 254.000,00 | KRW 255.000,00 | KRW 243.000,00 | 13,76M |
| 2026-09-02 | KRW 250.500,00 | -%4,02 | KRW 252.000,00 | KRW 255.500,00 | KRW 249.500,00 | 15,18M |
| 2026-09-01 | KRW 261.000,00 | +%0,38 | KRW 256.500,00 | KRW 262.500,00 | KRW 254.000,00 | 15,32M |
| 2026-08-31 | KRW 260.000,00 | +%1,17 | KRW 249.000,00 | KRW 260.000,00 | KRW 246.000,00 | 18,27M |
| 2026-08-28 | KRW 257.000,00 | -%3,38 | KRW 262.500,00 | KRW 266.000,00 | KRW 256.000,00 | 15,11M |
| 2026-08-27 | KRW 266.000,00 | +%1,72 | KRW 270.000,00 | KRW 271.000,00 | KRW 262.500,00 | 16,83M |
| 2026-08-26 | KRW 261.500,00 | +%1,75 | KRW 256.500,00 | KRW 266.500,00 | KRW 255.500,00 | 19,53M |
| 2026-08-25 | KRW 257.000,00 | %0,00 | KRW 249.000,00 | KRW 258.000,00 | KRW 245.000,00 | 21,62M |
| 2026-08-24 | KRW 257.000,00 | -%8,70 | KRW 271.500,00 | KRW 272.000,00 | KRW 255.000,00 | 32,45M |
| 2026-08-21 | KRW 281.500,00 | +%3,87 | KRW 267.000,00 | KRW 285.000,00 | KRW 266.000,00 | 27,75M |
| 2026-08-20 | KRW 271.000,00 | +%9,49 | KRW 257.000,00 | KRW 273.000,00 | KRW 252.500,00 | 26,10M |
| 2026-08-19 | KRW 247.500,00 | -%7,82 | KRW 251.500,00 | KRW 254.500,00 | KRW 246.500,00 | 22,79M |
| 2026-08-18 | KRW 268.500,00 | -%2,19 | KRW 283.000,00 | KRW 288.000,00 | KRW 265.000,00 | 24,46M |
| 2026-08-14 | KRW 274.500,00 | +%2,43 | KRW 275.000,00 | KRW 275.500,00 | KRW 266.000,00 | 21,67M |
| 2026-08-13 | KRW 268.000,00 | +%4,89 | KRW 267.500,00 | KRW 271.000,00 | KRW 262.500,00 | 35,53M |
| 2026-08-12 | KRW 255.500,00 | +%6,68 | KRW 243.500,00 | KRW 260.500,00 | KRW 241.000,00 | 27,10M |
| 2026-08-11 | KRW 239.500,00 | +%4,13 | KRW 229.500,00 | KRW 243.000,00 | KRW 227.500,00 | 23,31M |
| 2026-08-10 | KRW 230.000,00 | -%0,43 | KRW 236.000,00 | KRW 238.500,00 | KRW 228.500,00 | 16,33M |
| 2026-08-07 | KRW 231.000,00 | +%0,22 | KRW 235.000,00 | KRW 239.500,00 | KRW 229.000,00 | 20,55M |
| 2026-08-06 | KRW 230.500,00 | -%6,30 | KRW 241.500,00 | KRW 246.000,00 | KRW 228.000,00 | 26,10M |
| 2026-08-05 | KRW 246.000,00 | +%2,50 | KRW 254.000,00 | KRW 254.500,00 | KRW 244.000,00 | 22,58M |
| 2026-08-04 | KRW 240.000,00 | +%0,21 | KRW 244.500,00 | KRW 244.500,00 | KRW 228.000,00 | 29,43M |
| 2026-08-03 | KRW 239.500,00 | -%8,76 | KRW 248.000,00 | KRW 249.500,00 | KRW 238.000,00 | 27,83M |
| 2026-07-31 | KRW 262.500,00 | +%26,81 | KRW 257.000,00 | KRW 267.000,00 | KRW 243.000,00 | 58,48M |
| 2026-07-30 | KRW 207.000,00 | -%0,72 | KRW 214.000,00 | KRW 226.000,00 | KRW 202.000,00 | 46,69M |
| 2026-07-29 | KRW 208.500,00 | -%5,23 | KRW 226.500,00 | KRW 234.000,00 | KRW 189.200,00 | 65,56M |
| 2026-07-28 | KRW 220.000,00 | -%13,39 | KRW 238.500,00 | KRW 240.000,00 | KRW 218.500,00 | 41,64M |
| 2026-07-27 | KRW 254.000,00 | +%1,80 | KRW 257.000,00 | KRW 258.500,00 | KRW 246.000,00 | 23,30M |
| 2026-07-24 | KRW 249.500,00 | -%7,59 | KRW 266.000,00 | KRW 266.500,00 | KRW 247.000,00 | 26,18M |
| 2026-07-23 | KRW 270.000,00 | +%3,65 | KRW 269.000,00 | KRW 273.000,00 | KRW 263.000,00 | 16,01M |
| 2026-07-22 | KRW 260.500,00 | +%0,58 | KRW 276.000,00 | KRW 276.000,00 | KRW 260.000,00 | 22,29M |
| 2026-07-21 | KRW 259.000,00 | +%6,15 | KRW 247.000,00 | KRW 263.500,00 | KRW 243.000,00 | 20,39M |
| 2026-07-20 | KRW 244.000,00 | -%4,31 | KRW 241.000,00 | KRW 257.500,00 | KRW 240.000,00 | 26,80M |
| 2026-07-16 | KRW 255.000,00 | -%8,77 | KRW 264.500,00 | KRW 265.500,00 | KRW 252.500,00 | 27,00M |
| 2026-07-15 | KRW 279.500,00 | +%6,27 | KRW 283.500,00 | KRW 284.500,00 | KRW 273.000,00 | 24,87M |
| 2026-07-14 | KRW 263.000,00 | +%3,34 | KRW 255.000,00 | KRW 270.000,00 | KRW 247.000,00 | 40,09M |
| 2026-07-13 | KRW 254.500,00 | -%10,70 | KRW 285.000,00 | KRW 292.500,00 | KRW 253.000,00 | 31,88M |
| 2026-07-10 | KRW 285.000,00 | +%2,52 | KRW 291.000,00 | KRW 298.000,00 | KRW 282.000,00 | 20,09M |
| 2026-07-09 | KRW 278.000,00 | +%0,18 | KRW 288.500,00 | KRW 291.500,00 | KRW 267.500,00 | 29,70M |
| 2026-07-08 | KRW 277.500,00 | -%6,25 | KRW 285.500,00 | KRW 300.000,00 | KRW 273.500,00 | 33,53M |
| 2026-07-07 | KRW 296.000,00 | -%6,92 | KRW 307.000,00 | KRW 310.000,00 | KRW 286.000,00 | 32,42M |
| 2026-07-06 | KRW 318.000,00 | +%2,75 | KRW 320.000,00 | KRW 325.000,00 | KRW 303.000,00 | 23,87M |
| 2026-07-03 | KRW 309.500,00 | +%8,22 | KRW 288.500,00 | KRW 313.000,00 | KRW 283.500,00 | 31,52M |
| 2026-07-02 | KRW 286.000,00 | -%9,06 | KRW 290.000,00 | KRW 304.000,00 | KRW 281.500,00 | 38,91M |
| 2026-07-01 | KRW 314.500,00 | -%5,84 | KRW 334.500,00 | KRW 339.000,00 | KRW 311.500,00 | 24,97M |
| 2026-06-30 | KRW 334.000,00 | +%3,41 | KRW 323.500,00 | KRW 343.000,00 | KRW 321.000,00 | 29,24M |
| 2026-06-29 | KRW 323.000,00 | -%4,86 | KRW 331.000,00 | KRW 335.500,00 | KRW 316.000,00 | 35,44M |
| 2026-06-26 | KRW 339.500,00 | -%5,30 | KRW 354.000,00 | KRW 356.500,00 | KRW 321.500,00 | 39,74M |
| 2026-06-25 | KRW 358.500,00 | +%5,29 | KRW 359.500,00 | KRW 362.500,00 | KRW 352.000,00 | 36,16M |
| 2026-06-24 | KRW 340.500,00 | +%9,84 | KRW 314.000,00 | KRW 341.000,00 | KRW 314.000,00 | 47,81M |
| 2026-06-23 | KRW 310.000,00 | -%12,31 | KRW 347.500,00 | KRW 353.000,00 | KRW 310.000,00 | 41,27M |
| 2026-06-22 | KRW 353.500,00 | -%0,14 | KRW 343.000,00 | KRW 363.000,00 | KRW 342.000,00 | 24,33M |
| 2026-06-19 | KRW 354.000,00 | -%2,34 | KRW 372.500,00 | KRW 374.500,00 | KRW 346.250,00 | 43,28M |
| 2026-06-18 | KRW 362.500,00 | +%4,62 | KRW 345.000,00 | KRW 363.000,00 | KRW 344.500,00 | 32,76M |
| 2026-06-17 | KRW 346.500,00 | +%1,02 | KRW 332.000,00 | KRW 348.000,00 | KRW 331.500,00 | 18,13M |
| 2026-06-16 | KRW 343.000,00 | +%1,78 | KRW 343.000,00 | KRW 345.500,00 | KRW 332.500,00 | 17,55M |
| 2026-06-15 | KRW 337.000,00 | +%4,50 | KRW 342.500,00 | KRW 344.500,00 | KRW 334.000,00 | 21,50M |
| 2026-06-12 | KRW 322.500,00 | +%7,86 | KRW 326.000,00 | KRW 339.000,00 | KRW 320.000,00 | 31,01M |
| 2026-06-11 | KRW 299.000,00 | -%1,16 | KRW 290.500,00 | KRW 306.500,00 | KRW 287.500,00 | 31,42M |
| 2026-06-10 | KRW 302.500,00 | -%6,06 | KRW 311.000,00 | KRW 314.500,00 | KRW 295.250,00 | 1,19K |
| 2026-06-09 | KRW 322.000,00 | +%8,97 | KRW 310.000,00 | KRW 324.000,00 | KRW 300.000,00 | 30,12M |
| 2026-06-08 | KRW 295.500,00 | -%10,18 | KRW 293.000,00 | KRW 315.500,00 | KRW 292.500,00 | 38,93M |
| 2026-06-05 | KRW 329.000,00 | -%6,40 | KRW 333.500,00 | KRW 343.000,00 | KRW 325.000,00 | 33,73M |
| 2026-06-04 | KRW 351.500,00 | -%2,50 | KRW 349.000,00 | KRW 366.000,00 | KRW 348.000,00 | 34,77M |
| 2026-06-02 | KRW 360.500,00 | +%3,30 | KRW 360.500,00 | KRW 370.000,00 | KRW 342.000,00 | 44,72M |
| 2026-06-01 | KRW 349.000,00 | +%10,09 | KRW 319.500,00 | KRW 354.500,00 | KRW 319.500,00 | 45,05M |
| 2026-05-29 | KRW 317.000,00 | +%5,84 | KRW 309.500,00 | KRW 319.000,00 | KRW 305.500,00 | 37,24M |
| 2026-05-28 | KRW 299.500,00 | -%2,44 | KRW 305.000,00 | KRW 306.500,00 | KRW 287.500,00 | 30,20M |
| 2026-05-27 | KRW 307.000,00 | +%2,68 | KRW 321.500,00 | KRW 323.000,00 | KRW 306.000,00 | 33,92M |
| 2026-05-26 | KRW 299.000,00 | +%2,22 | KRW 298.000,00 | KRW 302.000,00 | KRW 297.500,00 | 23,44M |
| 2026-05-22 | KRW 292.500,00 | -%2,34 | KRW 300.000,00 | KRW 300.500,00 | KRW 292.000,00 | 18,40M |
| 2026-05-21 | KRW 299.500,00 | +%8,51 | KRW 291.000,00 | KRW 299.500,00 | KRW 287.000,00 | 36,17M |