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 2.040,00 | +%0,25 | KRW 2.040,00 | KRW 2.040,00 | KRW 2.020,00 | 18,19K |
| 2026-10-01 | KRW 2.035,00 | +%0,49 | KRW 2.025,00 | KRW 2.035,00 | KRW 2.025,00 | 1,55K |
| 2026-09-30 | KRW 2.025,00 | +%0,50 | KRW 2.040,00 | KRW 2.040,00 | KRW 2.010,00 | 21,49K |
| 2026-09-29 | KRW 2.015,00 | -%1,47 | KRW 2.055,00 | KRW 2.055,00 | KRW 2.010,00 | 74,58K |
| 2026-09-28 | KRW 2.045,00 | +%0,49 | KRW 2.040,00 | KRW 2.060,00 | KRW 2.035,00 | 5,08K |
| 2026-09-23 | KRW 2.035,00 | +%0,25 | KRW 2.035,00 | KRW 2.035,00 | KRW 2.020,00 | 2,04K |
| 2026-09-22 | KRW 2.030,00 | %0,00 | KRW 2.050,00 | KRW 2.050,00 | KRW 2.015,00 | 2,27K |
| 2026-09-21 | KRW 2.030,00 | %0,00 | KRW 2.030,00 | KRW 2.040,00 | KRW 2.010,00 | 6,64K |
| 2026-09-18 | KRW 2.030,00 | +%0,25 | KRW 2.015,00 | KRW 2.030,00 | KRW 2.015,00 | 3,89K |
| 2026-09-17 | KRW 2.025,00 | +%0,25 | KRW 2.015,00 | KRW 2.027,00 | KRW 2.010,00 | 6,74K |
| 2026-09-16 | KRW 2.020,00 | -%0,25 | KRW 2.020,00 | KRW 2.020,00 | KRW 2.010,00 | 27,57K |
| 2026-09-15 | KRW 2.025,00 | %0,00 | KRW 2.040,00 | KRW 2.040,00 | KRW 2.005,00 | 43 |
| 2026-09-14 | KRW 2.025,00 | +%0,25 | KRW 2.045,00 | KRW 2.045,00 | KRW 2.025,00 | 2,80K |
| 2026-09-11 | KRW 2.020,00 | -%0,25 | KRW 2.035,00 | KRW 2.035,00 | KRW 2.020,00 | 51,50K |
| 2026-09-10 | KRW 2.025,00 | %0,00 | KRW 2.030,00 | KRW 2.030,00 | KRW 2.020,00 | 1,47K |
| 2026-09-09 | KRW 2.025,00 | %0,00 | KRW 2.035,00 | KRW 2.035,00 | KRW 2.015,00 | 504 |
| 2026-09-08 | KRW 2.025,00 | +%0,50 | KRW 2.010,00 | KRW 2.030,00 | KRW 2.010,00 | 41,14K |
| 2026-09-07 | KRW 2.015,00 | -%0,25 | KRW 2.025,00 | KRW 2.025,00 | KRW 2.000,00 | 48,72K |
| 2026-09-04 | KRW 2.020,00 | +%0,25 | KRW 2.020,00 | KRW 2.020,00 | KRW 2.015,00 | 4,27K |
| 2026-09-03 | KRW 2.015,00 | %0,00 | KRW 2.015,00 | KRW 2.025,00 | KRW 2.015,00 | 14,59K |
| 2026-09-02 | KRW 2.015,00 | %0,00 | KRW 2.010,00 | KRW 2.015,00 | KRW 2.010,00 | 8,85K |
| 2026-09-01 | KRW 2.015,00 | %0,00 | KRW 2.015,00 | KRW 2.015,00 | KRW 2.010,00 | 3,20K |
| 2026-08-31 | KRW 2.015,00 | %0,00 | KRW 2.015,00 | KRW 2.015,00 | KRW 2.005,00 | 2,75K |
| 2026-08-28 | KRW 2.015,00 | %0,00 | KRW 2.015,00 | KRW 2.015,00 | KRW 2.010,00 | 531 |
| 2026-08-27 | KRW 2.015,00 | %0,00 | KRW 2.015,00 | KRW 2.015,00 | KRW 2.007,00 | 11,77K |
| 2026-08-26 | KRW 2.015,00 | %0,00 | KRW 2.015,00 | KRW 2.015,00 | KRW 2.010,00 | 20,93K |
| 2026-08-25 | KRW 2.015,00 | +%0,25 | KRW 2.015,00 | KRW 2.015,00 | KRW 2.005,00 | 860 |
| 2026-08-24 | KRW 2.010,00 | %0,00 | KRW 2.015,00 | KRW 2.015,00 | KRW 2.005,00 | 13,11K |
| 2026-08-21 | KRW 2.010,00 | +%0,25 | KRW 2.010,00 | KRW 2.010,00 | KRW 2.005,00 | 6,24K |
| 2026-08-20 | KRW 2.005,00 | -%0,25 | KRW 2.015,00 | KRW 2.015,00 | KRW 2.000,00 | 20,47K |
| 2026-08-19 | KRW 2.010,00 | -%0,25 | KRW 2.010,00 | KRW 2.010,00 | KRW 2.000,00 | 5,83K |
| 2026-08-18 | KRW 2.015,00 | %0,00 | KRW 2.015,00 | KRW 2.015,00 | KRW 2.010,00 | 2,46K |
| 2026-08-14 | KRW 2.015,00 | %0,00 | KRW 2.020,00 | KRW 2.020,00 | KRW 2.010,00 | 2,71K |
| 2026-08-13 | KRW 2.015,00 | %0,00 | KRW 2.020,00 | KRW 2.020,00 | KRW 2.005,00 | 2,11K |
| 2026-08-12 | KRW 2.015,00 | %0,00 | KRW 2.015,00 | KRW 2.015,00 | KRW 2.005,00 | 2,92K |
| 2026-08-11 | KRW 2.015,00 | %0,00 | KRW 2.020,00 | KRW 2.020,00 | KRW 2.005,00 | 17,62K |
| 2026-08-10 | KRW 2.015,00 | %0,00 | KRW 2.020,00 | KRW 2.020,00 | KRW 2.000,00 | 36,67K |
| 2026-08-07 | KRW 2.015,00 | %0,00 | KRW 2.015,00 | KRW 2.015,00 | KRW 2.005,00 | 42,70K |
| 2026-08-06 | KRW 2.015,00 | -%0,25 | KRW 2.020,00 | KRW 2.020,00 | KRW 2.000,00 | 46,95K |
| 2026-08-05 | KRW 2.020,00 | %0,00 | KRW 2.020,00 | KRW 2.020,00 | KRW 2.010,00 | 5,67K |
| 2026-08-04 | KRW 2.020,00 | +%0,25 | KRW 2.015,00 | KRW 2.025,00 | KRW 2.015,00 | 8,81K |
| 2026-08-03 | KRW 2.015,00 | %0,00 | KRW 2.015,00 | KRW 2.020,00 | KRW 2.005,00 | 17,08K |
| 2026-07-31 | KRW 2.015,00 | +%0,25 | KRW 2.010,00 | KRW 2.015,00 | KRW 1.999,00 | 14,65K |
| 2026-07-30 | KRW 2.010,00 | +%0,25 | KRW 2.005,00 | KRW 2.010,00 | KRW 2.000,00 | 5,55K |
| 2026-07-29 | KRW 2.005,00 | -%0,25 | KRW 2.010,00 | KRW 2.010,00 | KRW 1.999,00 | 9,67K |
| 2026-07-28 | KRW 2.010,00 | +%0,25 | KRW 2.005,00 | KRW 2.015,00 | KRW 2.005,00 | 15,42K |
| 2026-07-27 | KRW 2.005,00 | +%0,30 | KRW 2.005,00 | KRW 2.005,00 | KRW 1.999,00 | 10,72K |
| 2026-07-24 | KRW 1.999,00 | %0,00 | KRW 2.005,00 | KRW 2.005,00 | KRW 1.997,00 | 2,98K |
| 2026-07-23 | KRW 1.999,00 | -%0,05 | KRW 1.998,00 | KRW 2.000,00 | KRW 1.998,00 | 34,80K |
| 2026-07-22 | KRW 2.000,00 | -%0,25 | KRW 2.005,00 | KRW 2.005,00 | KRW 1.984,00 | 10,44K |
| 2026-07-21 | KRW 2.005,00 | %0,00 | KRW 2.005,00 | KRW 2.005,00 | KRW 1.997,00 | 11,11K |
| 2026-07-20 | KRW 2.005,00 | -%0,50 | KRW 2.010,00 | KRW 2.010,00 | KRW 1.990,00 | 34,28K |
| 2026-07-16 | KRW 2.015,00 | -%0,25 | KRW 2.015,00 | KRW 2.020,00 | KRW 2.000,00 | 9,73K |
| 2026-07-15 | KRW 2.020,00 | %0,00 | KRW 2.015,00 | KRW 2.025,00 | KRW 2.010,00 | 3,17K |
| 2026-07-14 | KRW 2.020,00 | %0,00 | KRW 2.020,00 | KRW 2.025,00 | KRW 2.015,00 | 14,71K |
| 2026-07-13 | KRW 2.020,00 | %0,00 | KRW 2.025,00 | KRW 2.025,00 | KRW 2.010,00 | 3,99K |
| 2026-07-10 | KRW 2.020,00 | +%0,50 | KRW 2.020,00 | KRW 2.020,00 | KRW 2.015,00 | 3,75K |
| 2026-07-09 | KRW 2.010,00 | %0,00 | KRW 2.010,00 | KRW 2.015,00 | KRW 2.005,00 | 10,57K |
| 2026-07-08 | KRW 2.010,00 | %0,00 | KRW 2.005,00 | KRW 2.015,00 | KRW 2.005,00 | 1,72K |
| 2026-07-07 | KRW 2.010,00 | -%0,25 | KRW 2.025,00 | KRW 2.025,00 | KRW 2.000,00 | 36,04K |
| 2026-07-06 | KRW 2.015,00 | -%0,25 | KRW 2.010,00 | KRW 2.015,00 | KRW 2.005,00 | 2,07K |
| 2026-07-03 | KRW 2.020,00 | -%0,25 | KRW 2.020,00 | KRW 2.020,00 | KRW 2.010,00 | 3,34K |
| 2026-07-02 | KRW 2.025,00 | %0,00 | KRW 2.015,00 | KRW 2.025,00 | KRW 2.010,00 | 14,47K |
| 2026-07-01 | KRW 2.025,00 | +%0,50 | KRW 2.015,00 | KRW 2.025,00 | KRW 2.010,00 | 23,61K |
| 2026-06-30 | KRW 2.015,00 | +%0,25 | KRW 2.010,00 | KRW 2.020,00 | KRW 2.010,00 | 13,12K |
| 2026-06-29 | KRW 2.010,00 | %0,00 | KRW 2.005,00 | KRW 2.010,00 | KRW 2.005,00 | 889 |
| 2026-06-26 | KRW 2.010,00 | %0,00 | KRW 2.010,00 | KRW 2.020,00 | KRW 2.000,00 | 15,54K |
| 2026-06-25 | KRW 2.010,00 | %0,00 | KRW 2.000,00 | KRW 2.010,00 | KRW 2.000,00 | 2,27K |
| 2026-06-24 | KRW 2.010,00 | %0,00 | KRW 2.005,00 | KRW 2.010,00 | KRW 2.000,00 | 308 |
| 2026-06-23 | KRW 2.010,00 | -%0,50 | KRW 2.005,00 | KRW 2.010,00 | KRW 1.997,00 | 84,68K |
| 2026-06-22 | KRW 2.020,00 | +%0,25 | KRW 2.005,00 | KRW 2.020,00 | KRW 1.996,00 | 63,07K |
| 2026-06-19 | KRW 2.015,00 | -%0,25 | KRW 2.015,00 | KRW 2.015,00 | KRW 2.005,00 | 6,21K |
| 2026-06-18 | KRW 2.020,00 | -%0,25 | KRW 2.020,00 | KRW 2.025,00 | KRW 2.015,00 | 683 |
| 2026-06-17 | KRW 2.025,00 | %0,00 | KRW 2.015,00 | KRW 2.025,00 | KRW 2.015,00 | 5,16K |
| 2026-06-16 | KRW 2.025,00 | %0,00 | KRW 2.025,00 | KRW 2.025,00 | KRW 2.020,00 | 380 |
| 2026-06-15 | KRW 2.025,00 | +%0,25 | KRW 2.020,00 | KRW 2.025,00 | KRW 2.015,00 | 12,73K |
| 2026-06-12 | KRW 2.020,00 | -%0,10 | KRW 2.025,00 | KRW 2.025,00 | KRW 2.015,00 | 3,06K |
| 2026-06-11 | KRW 2.022,00 | -%0,15 | KRW 2.020,00 | KRW 2.025,00 | KRW 2.010,00 | 10,69K |
| 2026-06-10 | KRW 2.025,00 | -%0,25 | KRW 2.020,00 | KRW 2.030,00 | KRW 2.010,00 | 15,78K |
| 2026-06-09 | KRW 2.030,00 | +%0,25 | KRW 2.025,00 | KRW 2.030,00 | KRW 2.020,00 | 7,07K |
| 2026-06-08 | KRW 2.025,00 | -%0,74 | KRW 2.050,00 | KRW 2.050,00 | KRW 2.020,00 | 35,28K |
| 2026-06-05 | KRW 2.040,00 | -%0,49 | KRW 2.025,00 | KRW 2.040,00 | KRW 2.025,00 | 10,64K |
| 2026-06-04 | KRW 2.050,00 | %0,00 | KRW 2.035,00 | KRW 2.055,00 | KRW 2.030,00 | 21,17K |
| 2026-06-02 | KRW 2.050,00 | %0,00 | KRW 2.035,00 | KRW 2.050,00 | KRW 2.025,00 | 13,13K |
| 2026-06-01 | KRW 2.050,00 | -%0,49 | KRW 2.035,00 | KRW 2.055,00 | KRW 2.030,00 | 2,40K |
| 2026-05-29 | KRW 2.060,00 | +%0,73 | KRW 2.045,00 | KRW 2.065,00 | KRW 2.025,00 | 29,64K |
| 2026-05-28 | KRW 2.045,00 | -%0,24 | KRW 2.050,00 | KRW 2.050,00 | KRW 2.030,00 | 5,83K |
| 2026-05-27 | KRW 2.050,00 | -%0,49 | KRW 2.060,00 | KRW 2.060,00 | KRW 2.047,00 | 37,54K |
| 2026-05-26 | KRW 2.060,00 | -%0,10 | KRW 2.065,00 | KRW 2.065,00 | KRW 2.055,00 | 1,81K |
| 2026-05-22 | KRW 2.062,00 | -%0,15 | KRW 2.060,00 | KRW 2.065,00 | KRW 2.060,00 | 2,39K |