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 6.540,00 | -%0,61 | KRW 6.570,00 | KRW 6.640,00 | KRW 6.480,00 | 111,06K |
| 2026-10-01 | KRW 6.580,00 | +%2,49 | KRW 6.430,00 | KRW 6.600,00 | KRW 6.400,00 | 162,42K |
| 2026-09-30 | KRW 6.420,00 | +%1,42 | KRW 6.340,00 | KRW 6.440,00 | KRW 6.290,00 | 99,01K |
| 2026-09-29 | KRW 6.330,00 | -%3,36 | KRW 6.500,00 | KRW 6.600,00 | KRW 6.270,00 | 202,51K |
| 2026-09-28 | KRW 6.550,00 | +%2,50 | KRW 6.400,00 | KRW 6.550,00 | KRW 6.330,00 | 152,59K |
| 2026-09-23 | KRW 6.390,00 | -%0,16 | KRW 6.460,00 | KRW 6.510,00 | KRW 6.350,00 | 83,91K |
| 2026-09-22 | KRW 6.400,00 | %0,00 | KRW 6.400,00 | KRW 6.420,00 | KRW 6.200,00 | 188,08K |
| 2026-09-21 | KRW 6.400,00 | +%4,40 | KRW 6.300,00 | KRW 6.490,00 | KRW 6.300,00 | 164,66K |
| 2026-09-18 | KRW 6.130,00 | -%4,81 | KRW 6.410,00 | KRW 6.580,00 | KRW 6.130,00 | 220,46K |
| 2026-09-17 | KRW 6.440,00 | +%1,42 | KRW 6.350,00 | KRW 6.440,00 | KRW 6.320,00 | 73,88K |
| 2026-09-16 | KRW 6.350,00 | -%0,31 | KRW 6.380,00 | KRW 6.410,00 | KRW 6.250,00 | 57,15K |
| 2026-09-15 | KRW 6.370,00 | -%0,16 | KRW 6.330,00 | KRW 6.440,00 | KRW 6.330,00 | 81,03K |
| 2026-09-14 | KRW 6.380,00 | +%0,63 | KRW 6.340,00 | KRW 6.390,00 | KRW 6.270,00 | 67,35K |
| 2026-09-11 | KRW 6.340,00 | -%0,63 | KRW 6.310,00 | KRW 6.360,00 | KRW 6.280,00 | 78,69K |
| 2026-09-10 | KRW 6.380,00 | +%0,47 | KRW 6.330,00 | KRW 6.390,00 | KRW 6.260,00 | 72,35K |
| 2026-09-09 | KRW 6.350,00 | +%0,47 | KRW 6.320,00 | KRW 6.370,00 | KRW 6.290,00 | 61,59K |
| 2026-09-08 | KRW 6.320,00 | +%0,64 | KRW 6.410,00 | KRW 6.410,00 | KRW 6.280,00 | 100,77K |
| 2026-09-07 | KRW 6.280,00 | -%0,95 | KRW 6.300,00 | KRW 6.350,00 | KRW 6.230,00 | 96,64K |
| 2026-09-04 | KRW 6.340,00 | %0,00 | KRW 6.340,00 | KRW 6.350,00 | KRW 6.200,00 | 85,59K |
| 2026-09-03 | KRW 6.340,00 | +%0,79 | KRW 6.290,00 | KRW 6.430,00 | KRW 6.240,00 | 114,56K |
| 2026-09-02 | KRW 6.290,00 | -%2,18 | KRW 6.430,00 | KRW 6.430,00 | KRW 6.270,00 | 87,51K |
| 2026-09-01 | KRW 6.430,00 | +%0,63 | KRW 6.390,00 | KRW 6.440,00 | KRW 6.270,00 | 87,41K |
| 2026-08-31 | KRW 6.390,00 | -%2,44 | KRW 6.550,00 | KRW 6.550,00 | KRW 6.270,00 | 135,09K |
| 2026-08-28 | KRW 6.550,00 | +%3,48 | KRW 6.280,00 | KRW 6.570,00 | KRW 6.250,00 | 158,50K |
| 2026-08-27 | KRW 6.330,00 | +%0,16 | KRW 6.300,00 | KRW 6.400,00 | KRW 6.250,00 | 132,02K |
| 2026-08-26 | KRW 6.320,00 | +%1,61 | KRW 6.230,00 | KRW 6.350,00 | KRW 6.165,00 | 156,18K |
| 2026-08-25 | KRW 6.220,00 | +%0,32 | KRW 6.190,00 | KRW 6.220,00 | KRW 5.980,00 | 99,58K |
| 2026-08-24 | KRW 6.200,00 | +%4,20 | KRW 6.050,00 | KRW 6.210,00 | KRW 6.000,00 | 113,95K |
| 2026-08-21 | KRW 5.950,00 | -%3,25 | KRW 6.130,00 | KRW 6.130,00 | KRW 5.950,00 | 154,83K |
| 2026-08-20 | KRW 6.150,00 | +%0,49 | KRW 6.250,00 | KRW 6.280,00 | KRW 6.070,00 | 152,03K |
| 2026-08-19 | KRW 6.120,00 | +%0,33 | KRW 6.050,00 | KRW 6.130,00 | KRW 5.920,00 | 117,88K |
| 2026-08-18 | KRW 6.100,00 | -%3,48 | KRW 6.350,00 | KRW 6.360,00 | KRW 6.040,00 | 174,64K |
| 2026-08-14 | KRW 6.320,00 | +%1,61 | KRW 6.250,00 | KRW 6.400,00 | KRW 6.200,00 | 161,44K |
| 2026-08-13 | KRW 6.220,00 | -%6,75 | KRW 6.610,00 | KRW 6.650,00 | KRW 6.180,00 | 425,10K |
| 2026-08-12 | KRW 6.670,00 | -%0,74 | KRW 6.730,00 | KRW 6.790,00 | KRW 6.570,00 | 153,01K |
| 2026-08-11 | KRW 6.720,00 | +%1,36 | KRW 6.630,00 | KRW 6.830,00 | KRW 6.550,00 | 199,48K |
| 2026-08-10 | KRW 6.630,00 | +%2,63 | KRW 6.480,00 | KRW 6.640,00 | KRW 6.370,00 | 139,91K |
| 2026-08-07 | KRW 6.460,00 | +%0,78 | KRW 6.450,00 | KRW 6.460,00 | KRW 6.270,00 | 124,05K |
| 2026-08-06 | KRW 6.410,00 | +%3,72 | KRW 6.180,00 | KRW 6.420,00 | KRW 6.180,00 | 244,51K |
| 2026-08-05 | KRW 6.180,00 | +%0,16 | KRW 6.220,00 | KRW 6.340,00 | KRW 6.170,00 | 140,50K |
| 2026-08-04 | KRW 6.170,00 | +%1,48 | KRW 6.050,00 | KRW 6.230,00 | KRW 6.050,00 | 171,10K |
| 2026-08-03 | KRW 6.080,00 | +%0,50 | KRW 6.050,00 | KRW 6.170,00 | KRW 5.930,00 | 147,58K |
| 2026-07-31 | KRW 6.050,00 | +%3,95 | KRW 5.860,00 | KRW 6.070,00 | KRW 5.820,00 | 167,46K |
| 2026-07-30 | KRW 5.820,00 | +%3,56 | KRW 5.550,00 | KRW 5.880,00 | KRW 5.550,00 | 172,16K |
| 2026-07-29 | KRW 5.620,00 | -%5,07 | KRW 5.920,00 | KRW 6.000,00 | KRW 5.530,00 | 264,51K |
| 2026-07-28 | KRW 5.920,00 | -%2,15 | KRW 5.970,00 | KRW 6.050,00 | KRW 5.800,00 | 189,02K |
| 2026-07-27 | KRW 6.050,00 | +%2,02 | KRW 5.980,00 | KRW 6.230,00 | KRW 5.980,00 | 161,24K |
| 2026-07-24 | KRW 5.930,00 | +%0,17 | KRW 5.920,00 | KRW 6.100,00 | KRW 5.870,00 | 125,66K |
| 2026-07-23 | KRW 5.920,00 | +%1,20 | KRW 5.840,00 | KRW 6.020,00 | KRW 5.840,00 | 74,00K |
| 2026-07-22 | KRW 5.850,00 | -%0,51 | KRW 5.930,00 | KRW 6.030,00 | KRW 5.830,00 | 130,81K |
| 2026-07-21 | KRW 5.880,00 | -%1,84 | KRW 5.900,00 | KRW 5.990,00 | KRW 5.780,00 | 122,51K |
| 2026-07-20 | KRW 5.990,00 | -%1,80 | KRW 6.100,00 | KRW 6.130,00 | KRW 5.880,00 | 119,67K |
| 2026-07-16 | KRW 6.100,00 | -%1,29 | KRW 6.180,00 | KRW 6.270,00 | KRW 6.040,00 | 193,56K |
| 2026-07-15 | KRW 6.180,00 | +%3,87 | KRW 6.000,00 | KRW 6.220,00 | KRW 6.000,00 | 149,35K |
| 2026-07-14 | KRW 5.950,00 | -%0,83 | KRW 6.010,00 | KRW 6.120,00 | KRW 5.810,00 | 218,22K |
| 2026-07-13 | KRW 6.000,00 | -%4,61 | KRW 6.300,00 | KRW 6.410,00 | KRW 5.960,00 | 302,65K |
| 2026-07-10 | KRW 6.290,00 | +%3,11 | KRW 6.100,00 | KRW 6.380,00 | KRW 6.090,00 | 192,60K |
| 2026-07-09 | KRW 6.100,00 | +%0,83 | KRW 6.060,00 | KRW 6.240,00 | KRW 6.030,00 | 189,14K |
| 2026-07-08 | KRW 6.050,00 | -%3,97 | KRW 6.340,00 | KRW 6.360,00 | KRW 5.980,00 | 262,41K |
| 2026-07-07 | KRW 6.300,00 | +%2,77 | KRW 6.150,00 | KRW 6.430,00 | KRW 6.100,00 | 415,17K |
| 2026-07-06 | KRW 6.130,00 | +%1,83 | KRW 6.050,00 | KRW 6.370,00 | KRW 5.980,00 | 244,19K |
| 2026-07-03 | KRW 6.020,00 | +%2,56 | KRW 5.890,00 | KRW 6.030,00 | KRW 5.840,00 | 198,68K |
| 2026-07-02 | KRW 5.870,00 | +%1,56 | KRW 5.780,00 | KRW 6.170,00 | KRW 5.690,00 | 308,50K |
| 2026-07-01 | KRW 5.780,00 | +%2,66 | KRW 5.690,00 | KRW 5.860,00 | KRW 5.600,00 | 131,06K |
| 2026-06-30 | KRW 5.630,00 | -%2,26 | KRW 5.750,00 | KRW 5.880,00 | KRW 5.570,00 | 110,90K |
| 2026-06-29 | KRW 5.760,00 | +%9,30 | KRW 5.220,00 | KRW 5.780,00 | KRW 5.220,00 | 215,98K |
| 2026-06-26 | KRW 5.270,00 | -%2,77 | KRW 5.420,00 | KRW 5.420,00 | KRW 5.150,00 | 213,27K |
| 2026-06-25 | KRW 5.420,00 | -%2,69 | KRW 5.560,00 | KRW 5.710,00 | KRW 5.420,00 | 179,01K |
| 2026-06-24 | KRW 5.570,00 | +%4,31 | KRW 5.340,00 | KRW 5.580,00 | KRW 5.250,00 | 317,32K |
| 2026-06-23 | KRW 5.340,00 | -%5,49 | KRW 5.650,00 | KRW 5.700,00 | KRW 5.330,00 | 305,47K |
| 2026-06-22 | KRW 5.650,00 | -%2,08 | KRW 5.770,00 | KRW 5.820,00 | KRW 5.570,00 | 291,68K |
| 2026-06-19 | KRW 5.770,00 | -%4,63 | KRW 6.050,00 | KRW 6.090,00 | KRW 5.750,00 | 415,84K |
| 2026-06-18 | KRW 6.050,00 | -%2,58 | KRW 6.220,00 | KRW 6.260,00 | KRW 6.040,00 | 291,76K |
| 2026-06-17 | KRW 6.210,00 | -%1,27 | KRW 6.290,00 | KRW 6.380,00 | KRW 6.150,00 | 207,35K |
| 2026-06-16 | KRW 6.290,00 | -%0,16 | KRW 6.360,00 | KRW 6.490,00 | KRW 6.260,00 | 127,59K |
| 2026-06-15 | KRW 6.300,00 | -%1,25 | KRW 6.540,00 | KRW 6.620,00 | KRW 6.300,00 | 196,69K |
| 2026-06-12 | KRW 6.380,00 | +%1,59 | KRW 6.370,00 | KRW 6.540,00 | KRW 6.310,00 | 118,17K |
| 2026-06-11 | KRW 6.280,00 | +%2,28 | KRW 5.980,00 | KRW 6.290,00 | KRW 5.980,00 | 111,03K |
| 2026-06-10 | KRW 6.140,00 | -%1,60 | KRW 6.180,00 | KRW 6.310,00 | KRW 6.000,00 | 122 |
| 2026-06-09 | KRW 6.240,00 | +%2,97 | KRW 5.980,00 | KRW 6.400,00 | KRW 5.980,00 | 170,21K |
| 2026-06-08 | KRW 6.060,00 | -%3,35 | KRW 6.180,00 | KRW 6.200,00 | KRW 5.970,00 | 180,39K |
| 2026-06-05 | KRW 6.270,00 | -%2,49 | KRW 6.450,00 | KRW 6.470,00 | KRW 6.230,00 | 145,72K |
| 2026-06-04 | KRW 6.430,00 | -%1,83 | KRW 6.500,00 | KRW 6.690,00 | KRW 6.400,00 | 184,53K |
| 2026-06-02 | KRW 6.550,00 | +%0,31 | KRW 6.530,00 | KRW 6.600,00 | KRW 6.370,00 | 200,24K |
| 2026-06-01 | KRW 6.530,00 | -%4,67 | KRW 6.860,00 | KRW 6.950,00 | KRW 6.490,00 | 374,86K |
| 2026-05-29 | KRW 6.850,00 | -%1,72 | KRW 7.000,00 | KRW 7.080,00 | KRW 6.710,00 | 284,33K |
| 2026-05-28 | KRW 6.970,00 | -%1,83 | KRW 7.100,00 | KRW 7.160,00 | KRW 6.800,00 | 242,71K |
| 2026-05-27 | KRW 7.100,00 | -%1,53 | KRW 7.210,00 | KRW 7.270,00 | KRW 6.990,00 | 247,07K |
| 2026-05-26 | KRW 7.210,00 | -%4,63 | KRW 7.620,00 | KRW 7.660,00 | KRW 7.110,00 | 276,56K |
| 2026-05-22 | KRW 7.560,00 | +%3,99 | KRW 7.320,00 | KRW 7.650,00 | KRW 7.320,00 | 240,87K |