Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 323.500,00 | %0,00 | KRW 325.000,00 | KRW 331.000,00 | KRW 322.000,00 | 199,67K |
| 2026-09-29 | KRW 323.500,00 | -%2,56 | KRW 332.500,00 | KRW 333.000,00 | KRW 320.000,00 | 131,32K |
| 2026-09-28 | KRW 332.000,00 | -%0,15 | KRW 338.000,00 | KRW 341.000,00 | KRW 331.500,00 | 98,27K |
| 2026-09-23 | KRW 332.500,00 | -%2,06 | KRW 342.000,00 | KRW 342.500,00 | KRW 330.500,00 | 112,47K |
| 2026-09-22 | KRW 339.500,00 | +%0,15 | KRW 341.000,00 | KRW 346.000,00 | KRW 338.500,00 | 132,16K |
| 2026-09-21 | KRW 339.000,00 | +%0,44 | KRW 338.500,00 | KRW 344.750,00 | KRW 334.000,00 | 138,94K |
| 2026-09-18 | KRW 337.500,00 | -%3,16 | KRW 350.500,00 | KRW 351.000,00 | KRW 337.500,00 | 174,69K |
| 2026-09-17 | KRW 348.500,00 | +%4,81 | KRW 338.000,00 | KRW 354.500,00 | KRW 336.000,00 | 201,99K |
| 2026-09-16 | KRW 332.500,00 | -%1,92 | KRW 339.500,00 | KRW 341.500,00 | KRW 330.000,00 | 164,06K |
| 2026-09-15 | KRW 339.000,00 | -%6,74 | KRW 355.000,00 | KRW 356.000,00 | KRW 333.500,00 | 164,66K |
| 2026-09-14 | KRW 363.500,00 | -%0,55 | KRW 360.500,00 | KRW 367.000,00 | KRW 358.000,00 | 91,89K |
| 2026-09-11 | KRW 365.500,00 | +%3,98 | KRW 341.500,00 | KRW 370.500,00 | KRW 341.500,00 | 264,00K |
| 2026-09-10 | KRW 351.500,00 | -%1,26 | KRW 356.500,00 | KRW 364.000,00 | KRW 347.000,00 | 263,72K |
| 2026-09-09 | KRW 356.000,00 | +%2,74 | KRW 351.000,00 | KRW 359.500,00 | KRW 348.000,00 | 121,01K |
| 2026-09-08 | KRW 346.500,00 | -%1,42 | KRW 353.000,00 | KRW 360.750,00 | KRW 345.000,00 | 147,11K |
| 2026-09-07 | KRW 351.500,00 | +%0,86 | KRW 350.000,00 | KRW 354.500,00 | KRW 341.500,00 | 98,52K |
| 2026-09-04 | KRW 348.500,00 | +%1,31 | KRW 343.500,00 | KRW 349.000,00 | KRW 340.000,00 | 106,58K |
| 2026-09-03 | KRW 344.000,00 | +%4,40 | KRW 335.000,00 | KRW 349.000,00 | KRW 326.000,00 | 224,28K |
| 2026-09-02 | KRW 329.500,00 | -%6,79 | KRW 344.500,00 | KRW 344.500,00 | KRW 327.000,00 | 282,76K |
| 2026-09-01 | KRW 353.500,00 | +%1,43 | KRW 352.000,00 | KRW 356.000,00 | KRW 343.000,00 | 103,73K |
| 2026-08-31 | KRW 348.500,00 | -%1,69 | KRW 348.000,00 | KRW 352.000,00 | KRW 342.500,00 | 156,91K |
| 2026-08-28 | KRW 354.500,00 | -%1,66 | KRW 359.500,00 | KRW 364.500,00 | KRW 350.000,00 | 146,74K |
| 2026-08-27 | KRW 360.500,00 | %0,00 | KRW 365.500,00 | KRW 369.000,00 | KRW 357.500,00 | 98,26K |
| 2026-08-26 | KRW 360.500,00 | -%0,55 | KRW 363.000,00 | KRW 364.000,00 | KRW 355.500,00 | 108,25K |
| 2026-08-25 | KRW 362.500,00 | +%2,55 | KRW 355.000,00 | KRW 365.000,00 | KRW 344.000,00 | 131,79K |
| 2026-08-24 | KRW 353.500,00 | +%1,43 | KRW 347.000,00 | KRW 359.000,00 | KRW 344.500,00 | 101,47K |
| 2026-08-21 | KRW 348.500,00 | -%3,33 | KRW 355.000,00 | KRW 355.000,00 | KRW 345.000,00 | 152,72K |
| 2026-08-20 | KRW 360.500,00 | -%1,77 | KRW 367.500,00 | KRW 371.000,00 | KRW 359.000,00 | 133,00K |
| 2026-08-19 | KRW 367.000,00 | -%2,00 | KRW 364.500,00 | KRW 367.000,00 | KRW 350.000,00 | 148,66K |
| 2026-08-18 | KRW 374.500,00 | -%2,98 | KRW 380.000,00 | KRW 383.500,00 | KRW 370.500,00 | 217,00K |
| 2026-08-14 | KRW 386.000,00 | +%3,90 | KRW 378.000,00 | KRW 387.000,00 | KRW 378.000,00 | 234,80K |
| 2026-08-13 | KRW 371.500,00 | -%2,37 | KRW 384.000,00 | KRW 392.500,00 | KRW 371.500,00 | 413,25K |
| 2026-08-12 | KRW 380.500,00 | -%4,40 | KRW 394.000,00 | KRW 394.000,00 | KRW 378.500,00 | 223,03K |
| 2026-08-11 | KRW 398.000,00 | -%1,49 | KRW 405.500,00 | KRW 412.500,00 | KRW 398.000,00 | 142,35K |
| 2026-08-10 | KRW 404.000,00 | +%1,38 | KRW 398.500,00 | KRW 411.000,00 | KRW 397.000,00 | 138,30K |
| 2026-08-07 | KRW 398.500,00 | -%0,38 | KRW 394.000,00 | KRW 400.500,00 | KRW 388.000,00 | 100,74K |
| 2026-08-06 | KRW 400.000,00 | +%1,01 | KRW 391.000,00 | KRW 403.000,00 | KRW 390.000,00 | 95,51K |
| 2026-08-05 | KRW 396.000,00 | +%5,88 | KRW 380.000,00 | KRW 401.750,00 | KRW 378.000,00 | 183,60K |
| 2026-08-04 | KRW 374.000,00 | +%1,49 | KRW 364.000,00 | KRW 380.500,00 | KRW 363.500,00 | 169,92K |
| 2026-08-03 | KRW 368.500,00 | -%4,16 | KRW 382.000,00 | KRW 382.000,00 | KRW 365.000,00 | 149,74K |
| 2026-07-31 | KRW 384.500,00 | +%4,34 | KRW 372.000,00 | KRW 387.000,00 | KRW 362.500,00 | 283,51K |
| 2026-07-30 | KRW 368.500,00 | +%10,00 | KRW 334.000,00 | KRW 376.500,00 | KRW 333.500,00 | 426,86K |
| 2026-07-29 | KRW 335.000,00 | -%5,37 | KRW 355.000,00 | KRW 359.000,00 | KRW 314.000,00 | 408,21K |
| 2026-07-28 | KRW 354.000,00 | -%6,47 | KRW 365.500,00 | KRW 374.000,00 | KRW 351.500,00 | 200,94K |
| 2026-07-27 | KRW 378.500,00 | +%1,75 | KRW 377.000,00 | KRW 388.500,00 | KRW 368.000,00 | 161,52K |
| 2026-07-24 | KRW 372.000,00 | -%2,36 | KRW 373.500,00 | KRW 389.000,00 | KRW 367.000,00 | 144,40K |
| 2026-07-23 | KRW 381.000,00 | +%7,78 | KRW 352.000,00 | KRW 383.000,00 | KRW 352.000,00 | 185,38K |
| 2026-07-22 | KRW 353.500,00 | +%4,59 | KRW 346.000,00 | KRW 366.500,00 | KRW 346.000,00 | 177,43K |
| 2026-07-21 | KRW 338.000,00 | -%0,59 | KRW 337.000,00 | KRW 346.000,00 | KRW 332.000,00 | 163,89K |
| 2026-07-20 | KRW 340.000,00 | -%3,95 | KRW 360.000,00 | KRW 361.500,00 | KRW 336.500,00 | 216,22K |
| 2026-07-16 | KRW 354.000,00 | +%5,67 | KRW 341.500,00 | KRW 355.500,00 | KRW 335.000,00 | 254,19K |
| 2026-07-15 | KRW 335.000,00 | +%2,45 | KRW 338.000,00 | KRW 344.000,00 | KRW 327.000,00 | 229,44K |
| 2026-07-14 | KRW 327.000,00 | -%4,25 | KRW 343.000,00 | KRW 344.000,00 | KRW 323.000,00 | 347,36K |
| 2026-07-13 | KRW 341.500,00 | +%0,29 | KRW 343.500,00 | KRW 351.500,00 | KRW 336.500,00 | 216,63K |
| 2026-07-10 | KRW 340.500,00 | +%3,97 | KRW 329.500,00 | KRW 349.500,00 | KRW 328.000,00 | 215,51K |
| 2026-07-09 | KRW 327.500,00 | -%3,68 | KRW 347.500,00 | KRW 349.500,00 | KRW 324.500,00 | 269,69K |
| 2026-07-08 | KRW 340.000,00 | -%5,69 | KRW 361.000,00 | KRW 361.000,00 | KRW 333.000,00 | 316,70K |
| 2026-07-07 | KRW 360.500,00 | -%1,23 | KRW 358.500,00 | KRW 362.500,00 | KRW 342.500,00 | 269,32K |
| 2026-07-06 | KRW 365.000,00 | +%1,53 | KRW 366.500,00 | KRW 374.500,00 | KRW 349.000,00 | 199,65K |
| 2026-07-03 | KRW 359.500,00 | -%0,83 | KRW 369.000,00 | KRW 370.000,00 | KRW 345.000,00 | 180,19K |
| 2026-07-02 | KRW 362.500,00 | +%1,12 | KRW 359.500,00 | KRW 370.000,00 | KRW 350.000,00 | 192,21K |
| 2026-07-01 | KRW 358.500,00 | +%2,43 | KRW 355.000,00 | KRW 369.500,00 | KRW 350.500,00 | 178,22K |
| 2026-06-30 | KRW 350.000,00 | -%3,71 | KRW 366.500,00 | KRW 369.500,00 | KRW 346.500,00 | 235,68K |
| 2026-06-29 | KRW 363.500,00 | +%5,21 | KRW 348.500,00 | KRW 368.000,00 | KRW 342.000,00 | 170,90K |
| 2026-06-26 | KRW 345.500,00 | -%5,60 | KRW 361.000,00 | KRW 364.000,00 | KRW 338.000,00 | 192,43K |
| 2026-06-25 | KRW 366.000,00 | -%0,54 | KRW 375.500,00 | KRW 381.000,00 | KRW 366.000,00 | 153,83K |
| 2026-06-24 | KRW 368.000,00 | +%0,96 | KRW 365.000,00 | KRW 375.000,00 | KRW 358.500,00 | 295,00K |
| 2026-06-23 | KRW 364.500,00 | -%8,30 | KRW 399.000,00 | KRW 403.500,00 | KRW 364.500,00 | 216,18K |
| 2026-06-22 | KRW 397.500,00 | -%5,13 | KRW 420.000,00 | KRW 422.000,00 | KRW 397.500,00 | 147,63K |
| 2026-06-19 | KRW 419.000,00 | -%0,48 | KRW 418.500,00 | KRW 422.000,00 | KRW 406.000,00 | 375,82K |
| 2026-06-18 | KRW 421.000,00 | -%3,00 | KRW 430.000,00 | KRW 434.500,00 | KRW 415.500,00 | 196,18K |
| 2026-06-17 | KRW 434.000,00 | -%1,03 | KRW 440.500,00 | KRW 446.000,00 | KRW 428.500,00 | 171,97K |
| 2026-06-16 | KRW 438.500,00 | +%3,91 | KRW 434.500,00 | KRW 451.500,00 | KRW 423.500,00 | 558,12K |
| 2026-06-15 | KRW 422.000,00 | +%6,03 | KRW 412.500,00 | KRW 425.000,00 | KRW 403.500,00 | 192,66K |
| 2026-06-12 | KRW 398.000,00 | +%5,99 | KRW 388.000,00 | KRW 401.000,00 | KRW 381.000,00 | 302,70K |
| 2026-06-11 | KRW 375.500,00 | -%2,59 | KRW 377.000,00 | KRW 382.500,00 | KRW 360.000,00 | 477,81K |
| 2026-06-10 | KRW 385.500,00 | +%6,34 | KRW 359.000,00 | KRW 385.500,00 | KRW 356.000,00 | 47 |
| 2026-06-09 | KRW 362.500,00 | +%1,12 | KRW 360.000,00 | KRW 371.000,00 | KRW 352.500,00 | 253,27K |
| 2026-06-08 | KRW 358.500,00 | -%5,41 | KRW 362.000,00 | KRW 374.500,00 | KRW 353.000,00 | 246,09K |
| 2026-06-05 | KRW 379.000,00 | -%0,13 | KRW 379.500,00 | KRW 385.000,00 | KRW 368.000,00 | 274,64K |
| 2026-06-04 | KRW 379.500,00 | -%1,04 | KRW 393.000,00 | KRW 398.500,00 | KRW 376.500,00 | 306,73K |
| 2026-06-02 | KRW 383.500,00 | -%5,19 | KRW 404.000,00 | KRW 404.500,00 | KRW 378.000,00 | 412,67K |
| 2026-06-01 | KRW 404.500,00 | -%4,37 | KRW 419.000,00 | KRW 427.500,00 | KRW 404.500,00 | 218,15K |
| 2026-05-29 | KRW 423.000,00 | +%1,93 | KRW 426.000,00 | KRW 426.000,00 | KRW 405.000,00 | 436,89K |
| 2026-05-28 | KRW 415.000,00 | -%5,79 | KRW 440.000,00 | KRW 446.000,00 | KRW 407.000,00 | 332,08K |
| 2026-05-27 | KRW 440.500,00 | -%1,01 | KRW 445.500,00 | KRW 460.000,00 | KRW 436.500,00 | 235,36K |
| 2026-05-26 | KRW 445.000,00 | +%5,70 | KRW 425.000,00 | KRW 455.000,00 | KRW 420.500,00 | 295,57K |
| 2026-05-22 | KRW 421.000,00 | +%1,45 | KRW 423.000,00 | KRW 424.000,00 | KRW 412.500,00 | 175,01K |
| 2026-05-21 | KRW 415.000,00 | +%4,01 | KRW 404.500,00 | KRW 416.500,00 | KRW 402.000,00 | 243,23K |
| 2026-05-20 | KRW 399.000,00 | -%0,25 | KRW 400.500,00 | KRW 403.000,00 | KRW 384.500,00 | 268,01K |