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 201.000,00 | -%1,71 | KRW 200.500,00 | KRW 204.500,00 | KRW 199.500,00 | 2,54M |
| 2026-10-01 | KRW 204.500,00 | +%4,76 | KRW 195.000,00 | KRW 205.000,00 | KRW 193.300,00 | 2,79M |
| 2026-09-30 | KRW 195.200,00 | -%4,31 | KRW 204.000,00 | KRW 205.000,00 | KRW 195.000,00 | 5,12M |
| 2026-09-29 | KRW 204.000,00 | -%1,45 | KRW 204.000,00 | KRW 207.000,00 | KRW 199.900,00 | 3,82M |
| 2026-09-28 | KRW 207.000,00 | -%5,91 | KRW 216.500,00 | KRW 217.500,00 | KRW 206.500,00 | 6,88M |
| 2026-09-23 | KRW 220.000,00 | +%4,02 | KRW 217.000,00 | KRW 220.000,00 | KRW 216.500,00 | 5,82M |
| 2026-09-22 | KRW 211.500,00 | +%1,68 | KRW 215.000,00 | KRW 216.000,00 | KRW 210.000,00 | 5,38M |
| 2026-09-21 | KRW 208.000,00 | +%6,07 | KRW 199.800,00 | KRW 209.000,00 | KRW 199.600,00 | 4,47M |
| 2026-09-18 | KRW 196.100,00 | +%1,45 | KRW 200.000,00 | KRW 200.000,00 | KRW 195.500,00 | 3,81M |
| 2026-09-17 | KRW 193.300,00 | -%0,67 | KRW 196.500,00 | KRW 197.100,00 | KRW 191.900,00 | 3,59M |
| 2026-09-16 | KRW 194.600,00 | +%4,01 | KRW 187.200,00 | KRW 195.900,00 | KRW 186.100,00 | 3,64M |
| 2026-09-15 | KRW 187.100,00 | +%2,02 | KRW 183.500,00 | KRW 191.700,00 | KRW 183.400,00 | 3,95M |
| 2026-09-14 | KRW 183.400,00 | -%5,12 | KRW 185.900,00 | KRW 187.700,00 | KRW 183.400,00 | 3,20M |
| 2026-09-11 | KRW 193.300,00 | -%4,78 | KRW 195.000,00 | KRW 195.600,00 | KRW 191.000,00 | 2,99M |
| 2026-09-10 | KRW 203.000,00 | +%2,78 | KRW 198.400,00 | KRW 204.000,00 | KRW 195.500,00 | 3,54M |
| 2026-09-09 | KRW 197.500,00 | -%0,45 | KRW 198.300,00 | KRW 200.000,00 | KRW 195.600,00 | 2,77M |
| 2026-09-08 | KRW 198.400,00 | -%0,60 | KRW 200.000,00 | KRW 203.000,00 | KRW 197.900,00 | 3,59M |
| 2026-09-07 | KRW 199.600,00 | +%4,18 | KRW 197.000,00 | KRW 199.800,00 | KRW 195.300,00 | 3,94M |
| 2026-09-04 | KRW 191.600,00 | +%4,07 | KRW 185.500,00 | KRW 192.000,00 | KRW 185.400,00 | 2,51M |
| 2026-09-03 | KRW 184.100,00 | -%0,75 | KRW 187.800,00 | KRW 188.800,00 | KRW 179.700,00 | 1,91M |
| 2026-09-02 | KRW 185.500,00 | -%2,52 | KRW 187.000,00 | KRW 189.000,00 | KRW 184.300,00 | 1,87M |
| 2026-09-01 | KRW 190.300,00 | +%2,04 | KRW 186.500,00 | KRW 190.500,00 | KRW 184.500,00 | 2,02M |
| 2026-08-31 | KRW 186.500,00 | -%0,16 | KRW 180.900,00 | KRW 187.900,00 | KRW 179.200,00 | 3,63M |
| 2026-08-28 | KRW 186.800,00 | -%3,86 | KRW 189.800,00 | KRW 192.500,00 | KRW 186.200,00 | 3,27M |
| 2026-08-27 | KRW 194.300,00 | -%1,27 | KRW 203.500,00 | KRW 204.000,00 | KRW 192.500,00 | 4,00M |
| 2026-08-26 | KRW 196.800,00 | +%1,18 | KRW 193.100,00 | KRW 201.000,00 | KRW 190.200,00 | 4,87M |
| 2026-08-25 | KRW 194.500,00 | +%2,75 | KRW 182.100,00 | KRW 196.900,00 | KRW 181.700,00 | 7,29M |
| 2026-08-24 | KRW 189.300,00 | -%8,55 | KRW 197.400,00 | KRW 197.500,00 | KRW 188.500,00 | 6,67M |
| 2026-08-21 | KRW 207.000,00 | +%8,26 | KRW 190.100,00 | KRW 210.000,00 | KRW 188.600,00 | 10,63M |
| 2026-08-20 | KRW 191.200,00 | +%10,07 | KRW 180.000,00 | KRW 193.500,00 | KRW 176.700,00 | 3,72M |
| 2026-08-19 | KRW 173.700,00 | -%7,75 | KRW 176.400,00 | KRW 178.700,00 | KRW 172.700,00 | 3,10M |
| 2026-08-18 | KRW 188.300,00 | -%3,73 | KRW 197.500,00 | KRW 202.000,00 | KRW 186.700,00 | 4,35M |
| 2026-08-14 | KRW 195.600,00 | +%4,15 | KRW 191.600,00 | KRW 196.200,00 | KRW 188.100,00 | 3,86M |
| 2026-08-13 | KRW 187.800,00 | +%0,91 | KRW 190.000,00 | KRW 191.000,00 | KRW 186.200,00 | 5,59M |
| 2026-08-12 | KRW 186.100,00 | +%3,27 | KRW 182.500,00 | KRW 189.500,00 | KRW 180.500,00 | 3,17M |
| 2026-08-11 | KRW 180.200,00 | +%4,77 | KRW 170.000,00 | KRW 181.700,00 | KRW 169.400,00 | 2,50M |
| 2026-08-10 | KRW 172.000,00 | +%1,12 | KRW 172.200,00 | KRW 175.800,00 | KRW 169.300,00 | 1,94M |
| 2026-08-07 | KRW 170.100,00 | -%1,16 | KRW 177.100,00 | KRW 179.200,00 | KRW 168.800,00 | 2,78M |
| 2026-08-06 | KRW 172.100,00 | -%6,42 | KRW 180.100,00 | KRW 183.700,00 | KRW 172.000,00 | 3,36M |
| 2026-08-05 | KRW 183.900,00 | +%4,25 | KRW 185.200,00 | KRW 186.300,00 | KRW 180.100,00 | 2,27M |
| 2026-08-04 | KRW 176.400,00 | -%0,90 | KRW 183.200,00 | KRW 183.500,00 | KRW 170.900,00 | 2,57M |
| 2026-08-03 | KRW 178.000,00 | -%6,81 | KRW 183.000,00 | KRW 184.900,00 | KRW 177.400,00 | 3,31M |
| 2026-07-31 | KRW 191.000,00 | +%26,49 | KRW 180.500,00 | KRW 192.000,00 | KRW 174.100,00 | 8,67M |
| 2026-07-30 | KRW 151.000,00 | -%1,56 | KRW 153.900,00 | KRW 165.400,00 | KRW 147.600,00 | 5,68M |
| 2026-07-29 | KRW 153.400,00 | -%3,03 | KRW 160.100,00 | KRW 171.000,00 | KRW 139.600,00 | 8,25M |
| 2026-07-28 | KRW 158.200,00 | -%12,01 | KRW 167.100,00 | KRW 170.900,00 | KRW 157.000,00 | 5,78M |
| 2026-07-27 | KRW 179.800,00 | +%1,52 | KRW 182.000,00 | KRW 184.900,00 | KRW 170.000,00 | 2,10M |
| 2026-07-24 | KRW 177.100,00 | -%7,33 | KRW 190.600,00 | KRW 190.600,00 | KRW 173.000,00 | 3,02M |
| 2026-07-23 | KRW 191.100,00 | +%3,24 | KRW 193.800,00 | KRW 193.800,00 | KRW 187.200,00 | 2,37M |
| 2026-07-22 | KRW 185.100,00 | +%2,27 | KRW 192.000,00 | KRW 193.500,00 | KRW 183.600,00 | 3,88M |
| 2026-07-21 | KRW 181.000,00 | +%6,97 | KRW 170.000,00 | KRW 181.500,00 | KRW 169.100,00 | 3,14M |
| 2026-07-20 | KRW 169.200,00 | -%1,63 | KRW 165.000,00 | KRW 176.000,00 | KRW 163.900,00 | 4,68M |
| 2026-07-16 | KRW 172.000,00 | -%10,42 | KRW 183.400,00 | KRW 184.900,00 | KRW 171.200,00 | 4,49M |
| 2026-07-15 | KRW 192.000,00 | +%5,38 | KRW 198.000,00 | KRW 198.100,00 | KRW 190.500,00 | 3,13M |
| 2026-07-14 | KRW 182.200,00 | +%3,00 | KRW 175.300,00 | KRW 186.400,00 | KRW 171.000,00 | 6,19M |
| 2026-07-13 | KRW 176.900,00 | -%8,96 | KRW 193.800,00 | KRW 197.300,00 | KRW 175.000,00 | 4,42M |
| 2026-07-10 | KRW 194.300,00 | +%4,69 | KRW 194.100,00 | KRW 199.300,00 | KRW 186.500,00 | 3,55M |
| 2026-07-09 | KRW 185.600,00 | -%0,70 | KRW 193.000,00 | KRW 197.500,00 | KRW 182.100,00 | 4,56M |
| 2026-07-08 | KRW 186.900,00 | -%6,22 | KRW 193.200,00 | KRW 203.000,00 | KRW 183.600,00 | 4,24M |
| 2026-07-07 | KRW 199.300,00 | -%6,21 | KRW 207.000,00 | KRW 214.000,00 | KRW 193.500,00 | 3,98M |
| 2026-07-06 | KRW 212.500,00 | +%2,16 | KRW 210.000,00 | KRW 220.500,00 | KRW 203.000,00 | 4,06M |
| 2026-07-03 | KRW 208.000,00 | +%10,23 | KRW 191.000,00 | KRW 208.500,00 | KRW 188.100,00 | 5,36M |
| 2026-07-02 | KRW 188.700,00 | -%7,73 | KRW 195.000,00 | KRW 200.500,00 | KRW 187.400,00 | 4,59M |
| 2026-07-01 | KRW 204.500,00 | -%3,54 | KRW 212.500,00 | KRW 218.000,00 | KRW 199.400,00 | 3,28M |
| 2026-06-30 | KRW 212.000,00 | +%0,71 | KRW 210.000,00 | KRW 218.000,00 | KRW 205.000,00 | 4,36M |
| 2026-06-29 | KRW 210.500,00 | -%4,54 | KRW 214.000,00 | KRW 215.500,00 | KRW 206.000,00 | 3,46M |
| 2026-06-26 | KRW 220.500,00 | -%6,17 | KRW 230.500,00 | KRW 232.000,00 | KRW 214.000,00 | 4,99M |
| 2026-06-25 | KRW 235.000,00 | +%10,07 | KRW 225.000,00 | KRW 240.500,00 | KRW 222.500,00 | 8,04M |
| 2026-06-24 | KRW 213.500,00 | +%5,43 | KRW 203.500,00 | KRW 218.500,00 | KRW 203.500,00 | 4,75M |
| 2026-06-23 | KRW 202.500,00 | -%9,60 | KRW 224.000,00 | KRW 227.500,00 | KRW 202.500,00 | 4,76M |
| 2026-06-22 | KRW 224.000,00 | +%0,90 | KRW 213.000,00 | KRW 232.000,00 | KRW 213.000,00 | 3,74M |
| 2026-06-19 | KRW 222.000,00 | -%2,84 | KRW 235.000,00 | KRW 237.000,00 | KRW 217.000,00 | 6,19M |
| 2026-06-18 | KRW 228.500,00 | +%0,88 | KRW 225.500,00 | KRW 231.000,00 | KRW 224.500,00 | 5,12M |
| 2026-06-17 | KRW 226.500,00 | +%1,12 | KRW 216.500,00 | KRW 226.500,00 | KRW 216.000,00 | 2,93M |
| 2026-06-16 | KRW 224.000,00 | +%3,70 | KRW 220.000,00 | KRW 224.500,00 | KRW 216.000,00 | 3,34M |
| 2026-06-15 | KRW 216.000,00 | +%4,35 | KRW 220.000,00 | KRW 220.000,00 | KRW 213.500,00 | 3,08M |
| 2026-06-12 | KRW 207.000,00 | +%6,98 | KRW 206.000,00 | KRW 215.000,00 | KRW 203.000,00 | 4,67M |
| 2026-06-11 | KRW 193.500,00 | +%1,04 | KRW 183.900,00 | KRW 195.400,00 | KRW 183.000,00 | 4,01M |
| 2026-06-10 | KRW 191.500,00 | -%5,90 | KRW 198.500,00 | KRW 199.700,00 | KRW 187.200,00 | 8,57K |
| 2026-06-09 | KRW 203.500,00 | +%5,71 | KRW 205.000,00 | KRW 207.000,00 | KRW 195.200,00 | 5,32M |
| 2026-06-08 | KRW 192.500,00 | -%8,77 | KRW 181.000,00 | KRW 205.000,00 | KRW 180.900,00 | 4,79M |
| 2026-06-05 | KRW 211.000,00 | -%4,09 | KRW 206.500,00 | KRW 217.500,00 | KRW 205.500,00 | 5,96M |
| 2026-06-04 | KRW 220.000,00 | -%4,97 | KRW 221.000,00 | KRW 230.000,00 | KRW 220.000,00 | 7,59M |
| 2026-06-02 | KRW 231.500,00 | +%1,09 | KRW 231.500,00 | KRW 243.500,00 | KRW 223.500,00 | 9,33M |
| 2026-06-01 | KRW 229.000,00 | +%13,09 | KRW 203.500,00 | KRW 235.500,00 | KRW 203.000,00 | 14,86M |
| 2026-05-29 | KRW 202.500,00 | +%6,08 | KRW 197.800,00 | KRW 207.500,00 | KRW 195.500,00 | 9,50M |
| 2026-05-28 | KRW 190.900,00 | -%0,57 | KRW 193.000,00 | KRW 195.500,00 | KRW 182.700,00 | 5,70M |
| 2026-05-27 | KRW 192.000,00 | +%2,56 | KRW 196.400,00 | KRW 199.700,00 | KRW 192.000,00 | 6,74M |
| 2026-05-26 | KRW 187.200,00 | -%0,16 | KRW 190.000,00 | KRW 192.000,00 | KRW 186.500,00 | 4,04M |
| 2026-05-22 | KRW 187.500,00 | -%0,16 | KRW 189.300,00 | KRW 189.700,00 | KRW 184.700,00 | 3,09M |