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 32.950,00 | -%2,95 | KRW 34.450,00 | KRW 34.500,00 | KRW 32.200,00 | 1,56M |
| 2026-09-30 | KRW 33.950,00 | -%0,15 | KRW 34.450,00 | KRW 35.000,00 | KRW 33.900,00 | 756,33K |
| 2026-09-29 | KRW 34.000,00 | -%4,36 | KRW 35.350,00 | KRW 35.350,00 | KRW 33.250,00 | 1,23M |
| 2026-09-28 | KRW 35.550,00 | +%2,75 | KRW 34.500,00 | KRW 36.600,00 | KRW 33.850,00 | 1,46M |
| 2026-09-23 | KRW 34.600,00 | -%7,61 | KRW 37.400,00 | KRW 37.400,00 | KRW 34.100,00 | 2,38M |
| 2026-09-22 | KRW 37.450,00 | +%2,32 | KRW 37.450,00 | KRW 38.000,00 | KRW 36.550,00 | 1,42M |
| 2026-09-21 | KRW 36.600,00 | -%0,68 | KRW 37.100,00 | KRW 37.600,00 | KRW 35.350,00 | 1,28M |
| 2026-09-18 | KRW 36.850,00 | +%0,68 | KRW 37.000,00 | KRW 39.350,00 | KRW 36.750,00 | 3,58M |
| 2026-09-17 | KRW 36.600,00 | -%0,27 | KRW 36.850,00 | KRW 37.250,00 | KRW 36.200,00 | 708,36K |
| 2026-09-16 | KRW 36.700,00 | -%2,91 | KRW 37.750,00 | KRW 38.050,00 | KRW 36.400,00 | 868,27K |
| 2026-09-15 | KRW 37.800,00 | +%3,14 | KRW 36.500,00 | KRW 39.000,00 | KRW 35.600,00 | 1,83M |
| 2026-09-14 | KRW 36.650,00 | -%4,81 | KRW 37.950,00 | KRW 38.300,00 | KRW 36.400,00 | 1,13M |
| 2026-09-11 | KRW 38.500,00 | +%3,36 | KRW 36.600,00 | KRW 39.350,00 | KRW 36.400,00 | 3,40M |
| 2026-09-10 | KRW 37.250,00 | +%4,78 | KRW 35.100,00 | KRW 37.450,00 | KRW 34.650,00 | 1,72M |
| 2026-09-09 | KRW 35.550,00 | +%0,85 | KRW 35.600,00 | KRW 36.600,00 | KRW 35.250,00 | 1,65M |
| 2026-09-08 | KRW 35.250,00 | +%0,14 | KRW 35.200,00 | KRW 36.750,00 | KRW 35.000,00 | 2,26M |
| 2026-09-07 | KRW 35.200,00 | +%2,77 | KRW 34.300,00 | KRW 35.600,00 | KRW 33.600,00 | 1,19M |
| 2026-09-04 | KRW 34.250,00 | +%1,93 | KRW 33.850,00 | KRW 34.750,00 | KRW 33.400,00 | 846,97K |
| 2026-09-03 | KRW 33.600,00 | +%4,19 | KRW 32.650,00 | KRW 35.000,00 | KRW 31.550,00 | 2,01M |
| 2026-09-02 | KRW 32.250,00 | -%3,15 | KRW 32.200,00 | KRW 32.950,00 | KRW 31.450,00 | 1,57M |
| 2026-09-01 | KRW 33.300,00 | -%8,26 | KRW 36.100,00 | KRW 36.350,00 | KRW 32.850,00 | 2,31M |
| 2026-08-31 | KRW 36.300,00 | -%2,29 | KRW 36.450,00 | KRW 36.800,00 | KRW 35.150,00 | 1,76M |
| 2026-08-28 | KRW 37.150,00 | +%0,68 | KRW 37.050,00 | KRW 37.750,00 | KRW 35.700,00 | 1,42M |
| 2026-08-27 | KRW 36.900,00 | -%2,38 | KRW 37.350,00 | KRW 39.000,00 | KRW 36.700,00 | 2,75M |
| 2026-08-26 | KRW 37.800,00 | +%8,00 | KRW 36.000,00 | KRW 38.175,00 | KRW 34.550,00 | 5,41M |
| 2026-08-25 | KRW 35.000,00 | +%3,24 | KRW 33.900,00 | KRW 35.450,00 | KRW 32.650,00 | 1,87M |
| 2026-08-24 | KRW 33.900,00 | +%1,95 | KRW 33.200,00 | KRW 34.300,00 | KRW 32.800,00 | 1,19M |
| 2026-08-21 | KRW 33.250,00 | -%6,60 | KRW 34.700,00 | KRW 35.100,00 | KRW 32.300,00 | 2,52M |
| 2026-08-20 | KRW 35.600,00 | +%1,86 | KRW 35.100,00 | KRW 36.800,00 | KRW 34.550,00 | 2,26M |
| 2026-08-19 | KRW 34.950,00 | +%2,34 | KRW 33.050,00 | KRW 35.900,00 | KRW 32.100,00 | 2,86M |
| 2026-08-18 | KRW 34.150,00 | -%3,39 | KRW 35.050,00 | KRW 36.000,00 | KRW 33.650,00 | 1,74M |
| 2026-08-14 | KRW 35.350,00 | -%0,98 | KRW 36.450,00 | KRW 36.650,00 | KRW 33.750,00 | 2,08M |
| 2026-08-13 | KRW 35.700,00 | +%1,42 | KRW 35.450,00 | KRW 36.650,00 | KRW 34.700,00 | 3,23M |
| 2026-08-12 | KRW 35.200,00 | +%1,29 | KRW 35.150,00 | KRW 36.100,00 | KRW 34.000,00 | 2,78M |
| 2026-08-11 | KRW 34.750,00 | -%0,43 | KRW 34.200,00 | KRW 36.200,00 | KRW 33.050,00 | 3,93M |
| 2026-08-10 | KRW 34.900,00 | +%10,27 | KRW 32.150,00 | KRW 35.050,00 | KRW 32.000,00 | 4,90M |
| 2026-08-07 | KRW 31.650,00 | -%2,91 | KRW 32.550,00 | KRW 33.150,00 | KRW 31.300,00 | 2,31M |
| 2026-08-06 | KRW 32.600,00 | +%4,65 | KRW 30.900,00 | KRW 33.900,00 | KRW 30.700,00 | 7,11M |
| 2026-08-05 | KRW 31.150,00 | +%8,35 | KRW 29.100,00 | KRW 32.350,00 | KRW 28.000,00 | 4,59M |
| 2026-08-04 | KRW 28.750,00 | +%18,56 | KRW 24.500,00 | KRW 29.150,00 | KRW 24.250,00 | 5,43M |
| 2026-08-03 | KRW 24.250,00 | +%3,41 | KRW 23.400,00 | KRW 25.700,00 | KRW 23.150,00 | 2,51M |
| 2026-07-31 | KRW 23.450,00 | +%5,39 | KRW 23.850,00 | KRW 24.250,00 | KRW 22.700,00 | 3,11M |
| 2026-07-30 | KRW 22.250,00 | +%0,23 | KRW 21.500,00 | KRW 24.000,00 | KRW 21.500,00 | 2,58M |
| 2026-07-29 | KRW 22.200,00 | -%12,94 | KRW 25.750,00 | KRW 26.050,00 | KRW 20.900,00 | 5,11M |
| 2026-07-28 | KRW 25.500,00 | -%12,37 | KRW 27.900,00 | KRW 27.900,00 | KRW 25.200,00 | 2,58M |
| 2026-07-27 | KRW 29.100,00 | -%3,80 | KRW 31.550,00 | KRW 31.950,00 | KRW 28.750,00 | 2,42M |
| 2026-07-24 | KRW 30.250,00 | -%12,06 | KRW 33.350,00 | KRW 34.000,00 | KRW 30.050,00 | 3,66M |
| 2026-07-23 | KRW 34.400,00 | +%18,21 | KRW 29.100,00 | KRW 35.750,00 | KRW 28.800,00 | 7,99M |
| 2026-07-22 | KRW 29.100,00 | +%13,67 | KRW 26.150,00 | KRW 30.700,00 | KRW 26.050,00 | 3,55M |
| 2026-07-21 | KRW 25.600,00 | -%1,73 | KRW 25.550,00 | KRW 26.100,00 | KRW 24.950,00 | 1,01M |
| 2026-07-20 | KRW 26.050,00 | -%4,58 | KRW 25.950,00 | KRW 27.100,00 | KRW 25.700,00 | 1,06M |
| 2026-07-16 | KRW 27.300,00 | -%5,04 | KRW 28.600,00 | KRW 28.600,00 | KRW 27.000,00 | 1,03M |
| 2026-07-15 | KRW 28.750,00 | +%2,68 | KRW 28.750,00 | KRW 30.650,00 | KRW 28.600,00 | 1,58M |
| 2026-07-14 | KRW 28.000,00 | -%4,92 | KRW 29.200,00 | KRW 29.300,00 | KRW 26.650,00 | 1,63M |
| 2026-07-13 | KRW 29.450,00 | -%7,54 | KRW 31.700,00 | KRW 32.550,00 | KRW 29.200,00 | 2,27M |
| 2026-07-10 | KRW 31.850,00 | +%8,89 | KRW 29.450,00 | KRW 32.850,00 | KRW 29.050,00 | 4,20M |
| 2026-07-09 | KRW 29.250,00 | +%2,99 | KRW 28.150,00 | KRW 29.550,00 | KRW 27.450,00 | 2,30M |
| 2026-07-08 | KRW 28.400,00 | -%8,09 | KRW 30.150,00 | KRW 30.150,00 | KRW 27.650,00 | 2,40M |
| 2026-07-07 | KRW 30.900,00 | +%0,98 | KRW 29.950,00 | KRW 31.950,00 | KRW 29.300,00 | 3,72M |
| 2026-07-06 | KRW 30.600,00 | +%7,18 | KRW 28.650,00 | KRW 31.150,00 | KRW 28.050,00 | 3,73M |
| 2026-07-03 | KRW 28.550,00 | -%3,71 | KRW 29.400,00 | KRW 29.400,00 | KRW 26.250,00 | 2,35M |
| 2026-07-02 | KRW 29.650,00 | -%1,50 | KRW 29.250,00 | KRW 31.500,00 | KRW 28.500,00 | 4,58M |
| 2026-07-01 | KRW 30.100,00 | +%19,92 | KRW 26.550,00 | KRW 30.400,00 | KRW 26.100,00 | 6,56M |
| 2026-06-30 | KRW 25.100,00 | -%0,59 | KRW 25.500,00 | KRW 25.700,00 | KRW 24.750,00 | 487,29K |
| 2026-06-29 | KRW 25.250,00 | +%8,37 | KRW 23.250,00 | KRW 25.450,00 | KRW 23.150,00 | 665,87K |
| 2026-06-26 | KRW 23.300,00 | -%4,12 | KRW 23.850,00 | KRW 24.400,00 | KRW 22.350,00 | 784,58K |
| 2026-06-25 | KRW 24.300,00 | -%2,99 | KRW 25.150,00 | KRW 25.550,00 | KRW 24.150,00 | 568,70K |
| 2026-06-24 | KRW 25.050,00 | +%1,83 | KRW 24.400,00 | KRW 26.000,00 | KRW 24.250,00 | 635,26K |
| 2026-06-23 | KRW 24.600,00 | -%9,39 | KRW 26.800,00 | KRW 27.050,00 | KRW 24.500,00 | 1,00M |
| 2026-06-22 | KRW 27.150,00 | +%2,26 | KRW 25.850,00 | KRW 27.800,00 | KRW 25.850,00 | 781,23K |
| 2026-06-19 | KRW 26.550,00 | -%4,15 | KRW 27.800,00 | KRW 28.350,00 | KRW 26.050,00 | 1,16M |
| 2026-06-18 | KRW 27.700,00 | -%5,94 | KRW 29.900,00 | KRW 29.950,00 | KRW 27.700,00 | 1,16M |
| 2026-06-17 | KRW 29.450,00 | -%7,54 | KRW 32.600,00 | KRW 32.800,00 | KRW 29.400,00 | 1,56M |
| 2026-06-16 | KRW 31.850,00 | +%5,29 | KRW 29.950,00 | KRW 34.350,00 | KRW 29.500,00 | 4,57M |
| 2026-06-15 | KRW 30.250,00 | +%5,03 | KRW 31.550,00 | KRW 31.550,00 | KRW 29.700,00 | 1,75M |
| 2026-06-12 | KRW 28.800,00 | +%9,92 | KRW 30.450,00 | KRW 30.450,00 | KRW 27.750,00 | 2,23M |
| 2026-06-11 | KRW 26.200,00 | -%2,24 | KRW 25.450,00 | KRW 26.300,00 | KRW 24.750,00 | 2,91M |
| 2026-06-10 | KRW 26.800,00 | +%1,32 | KRW 25.800,00 | KRW 27.150,00 | KRW 25.500,00 | 318 |
| 2026-06-09 | KRW 26.450,00 | +%3,32 | KRW 25.850,00 | KRW 26.750,00 | KRW 25.250,00 | 803,31K |
| 2026-06-08 | KRW 25.600,00 | -%7,58 | KRW 25.100,00 | KRW 26.050,00 | KRW 24.800,00 | 940,73K |
| 2026-06-05 | KRW 27.700,00 | -%2,46 | KRW 27.950,00 | KRW 28.000,00 | KRW 26.650,00 | 726,69K |
| 2026-06-04 | KRW 28.400,00 | +%0,71 | KRW 27.700,00 | KRW 28.650,00 | KRW 27.650,00 | 689,62K |
| 2026-06-02 | KRW 28.200,00 | -%2,25 | KRW 28.200,00 | KRW 28.450,00 | KRW 27.350,00 | 932,59K |
| 2026-06-01 | KRW 28.850,00 | -%5,41 | KRW 29.050,00 | KRW 29.400,00 | KRW 28.250,00 | 1,07M |
| 2026-05-29 | KRW 30.500,00 | +%5,90 | KRW 29.600,00 | KRW 30.700,00 | KRW 27.800,00 | 1,93M |
| 2026-05-28 | KRW 28.800,00 | -%2,70 | KRW 29.400,00 | KRW 29.900,00 | KRW 27.500,00 | 1,28M |
| 2026-05-27 | KRW 29.600,00 | -%7,06 | KRW 31.650,00 | KRW 31.750,00 | KRW 29.400,00 | 1,34M |
| 2026-05-26 | KRW 31.850,00 | -%0,93 | KRW 33.400,00 | KRW 34.450,00 | KRW 31.700,00 | 1,37M |
| 2026-05-22 | KRW 32.150,00 | +%3,71 | KRW 32.300,00 | KRW 32.300,00 | KRW 31.000,00 | 950,04K |
| 2026-05-21 | KRW 31.000,00 | +%6,90 | KRW 30.650,00 | KRW 31.350,00 | KRW 30.050,00 | 1,08M |