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 373.500,00 | +%7,95 | KRW 348.000,00 | KRW 378.000,00 | KRW 345.000,00 | 98,89K |
| 2026-09-30 | KRW 346.000,00 | +%1,91 | KRW 336.500,00 | KRW 355.500,00 | KRW 336.500,00 | 46,60K |
| 2026-09-29 | KRW 339.500,00 | +%2,26 | KRW 332.000,00 | KRW 342.000,00 | KRW 324.500,00 | 36,48K |
| 2026-09-28 | KRW 332.000,00 | +%0,61 | KRW 333.500,00 | KRW 341.000,00 | KRW 331.500,00 | 26,61K |
| 2026-09-23 | KRW 330.000,00 | -%0,45 | KRW 336.000,00 | KRW 338.500,00 | KRW 327.500,00 | 23,66K |
| 2026-09-22 | KRW 331.500,00 | +%1,38 | KRW 331.500,00 | KRW 339.500,00 | KRW 331.500,00 | 31,66K |
| 2026-09-21 | KRW 327.000,00 | %0,00 | KRW 331.000,00 | KRW 331.500,00 | KRW 325.500,00 | 27,25K |
| 2026-09-18 | KRW 327.000,00 | -%1,65 | KRW 338.000,00 | KRW 339.000,00 | KRW 327.000,00 | 44,63K |
| 2026-09-17 | KRW 332.500,00 | +%1,68 | KRW 329.500,00 | KRW 338.500,00 | KRW 329.500,00 | 18,68K |
| 2026-09-16 | KRW 327.000,00 | -%1,80 | KRW 332.000,00 | KRW 333.500,00 | KRW 325.500,00 | 23,47K |
| 2026-09-15 | KRW 333.000,00 | +%0,76 | KRW 330.500,00 | KRW 339.500,00 | KRW 328.500,00 | 25,49K |
| 2026-09-14 | KRW 330.500,00 | -%2,79 | KRW 337.000,00 | KRW 338.000,00 | KRW 327.500,00 | 37,53K |
| 2026-09-11 | KRW 340.000,00 | -%2,44 | KRW 341.000,00 | KRW 345.000,00 | KRW 338.500,00 | 33,68K |
| 2026-09-10 | KRW 348.500,00 | +%0,14 | KRW 348.500,00 | KRW 352.000,00 | KRW 338.000,00 | 45,05K |
| 2026-09-09 | KRW 348.000,00 | -%0,85 | KRW 350.000,00 | KRW 353.000,00 | KRW 347.500,00 | 36,74K |
| 2026-09-08 | KRW 351.000,00 | -%2,50 | KRW 361.500,00 | KRW 364.500,00 | KRW 351.000,00 | 34,16K |
| 2026-09-07 | KRW 360.000,00 | +%1,12 | KRW 359.500,00 | KRW 362.000,00 | KRW 355.500,00 | 26,87K |
| 2026-09-04 | KRW 356.000,00 | +%0,14 | KRW 358.500,00 | KRW 362.500,00 | KRW 356.000,00 | 28,42K |
| 2026-09-03 | KRW 355.500,00 | -%2,34 | KRW 368.000,00 | KRW 369.500,00 | KRW 353.000,00 | 39,55K |
| 2026-09-02 | KRW 364.000,00 | -%3,58 | KRW 374.500,00 | KRW 388.000,00 | KRW 364.000,00 | 57,45K |
| 2026-09-01 | KRW 377.500,00 | -%2,45 | KRW 387.500,00 | KRW 390.000,00 | KRW 375.500,00 | 48,81K |
| 2026-08-31 | KRW 387.000,00 | +%3,61 | KRW 368.000,00 | KRW 395.000,00 | KRW 360.000,00 | 785,96K |
| 2026-08-28 | KRW 373.500,00 | -%3,24 | KRW 377.000,00 | KRW 378.000,00 | KRW 365.500,00 | 65,05K |
| 2026-08-27 | KRW 386.000,00 | +%1,58 | KRW 380.000,00 | KRW 388.500,00 | KRW 375.000,00 | 41,02K |
| 2026-08-26 | KRW 380.000,00 | +%3,83 | KRW 374.500,00 | KRW 388.000,00 | KRW 372.500,00 | 58,38K |
| 2026-08-25 | KRW 366.000,00 | -%0,68 | KRW 366.000,00 | KRW 369.000,00 | KRW 356.000,00 | 41,25K |
| 2026-08-24 | KRW 368.500,00 | +%2,36 | KRW 360.500,00 | KRW 372.500,00 | KRW 360.000,00 | 46,88K |
| 2026-08-21 | KRW 360.000,00 | -%5,01 | KRW 366.000,00 | KRW 369.500,00 | KRW 356.000,00 | 71,76K |
| 2026-08-20 | KRW 379.000,00 | +%4,26 | KRW 381.500,00 | KRW 382.500,00 | KRW 368.500,00 | 78,91K |
| 2026-08-19 | KRW 363.500,00 | -%5,46 | KRW 383.000,00 | KRW 384.500,00 | KRW 361.500,00 | 74,19K |
| 2026-08-18 | KRW 384.500,00 | -%11,30 | KRW 419.000,00 | KRW 419.000,00 | KRW 384.000,00 | 124,38K |
| 2026-08-14 | KRW 433.500,00 | +%7,57 | KRW 400.000,00 | KRW 433.500,00 | KRW 391.500,00 | 74,40K |
| 2026-08-13 | KRW 403.000,00 | -%1,10 | KRW 405.000,00 | KRW 408.000,00 | KRW 396.000,00 | 51,34K |
| 2026-08-12 | KRW 407.500,00 | -%4,45 | KRW 423.000,00 | KRW 424.000,00 | KRW 407.500,00 | 34,82K |
| 2026-08-11 | KRW 426.500,00 | +%1,07 | KRW 418.000,00 | KRW 435.500,00 | KRW 413.000,00 | 34,99K |
| 2026-08-10 | KRW 422.000,00 | +%2,55 | KRW 411.000,00 | KRW 425.000,00 | KRW 404.500,00 | 36,91K |
| 2026-08-07 | KRW 411.500,00 | +%2,36 | KRW 397.500,00 | KRW 413.000,00 | KRW 397.500,00 | 33,38K |
| 2026-08-06 | KRW 402.000,00 | +%3,34 | KRW 392.000,00 | KRW 406.500,00 | KRW 385.500,00 | 35,57K |
| 2026-08-05 | KRW 389.000,00 | +%0,78 | KRW 386.000,00 | KRW 394.500,00 | KRW 380.000,00 | 47,52K |
| 2026-08-04 | KRW 386.000,00 | +%4,47 | KRW 370.000,00 | KRW 389.000,00 | KRW 370.000,00 | 28,36K |
| 2026-08-03 | KRW 369.500,00 | -%1,47 | KRW 365.500,00 | KRW 380.500,00 | KRW 361.000,00 | 24,37K |
| 2026-07-31 | KRW 375.000,00 | +%7,45 | KRW 355.500,00 | KRW 375.000,00 | KRW 354.000,00 | 48,05K |
| 2026-07-30 | KRW 349.000,00 | -%0,99 | KRW 337.500,00 | KRW 369.500,00 | KRW 337.500,00 | 47,73K |
| 2026-07-29 | KRW 352.500,00 | -%3,95 | KRW 368.000,00 | KRW 370.000,00 | KRW 336.000,00 | 73,81K |
| 2026-07-28 | KRW 367.000,00 | -%6,38 | KRW 384.000,00 | KRW 389.500,00 | KRW 363.000,00 | 52,46K |
| 2026-07-27 | KRW 392.000,00 | +%0,90 | KRW 388.000,00 | KRW 394.500,00 | KRW 378.000,00 | 30,97K |
| 2026-07-24 | KRW 388.500,00 | +%2,24 | KRW 377.000,00 | KRW 396.000,00 | KRW 374.500,00 | 54,56K |
| 2026-07-23 | KRW 380.000,00 | +%2,15 | KRW 375.000,00 | KRW 383.500,00 | KRW 373.000,00 | 37,92K |
| 2026-07-22 | KRW 372.000,00 | -%1,72 | KRW 385.000,00 | KRW 389.000,00 | KRW 372.000,00 | 36,36K |
| 2026-07-21 | KRW 378.500,00 | +%1,61 | KRW 372.500,00 | KRW 379.000,00 | KRW 363.000,00 | 37,63K |
| 2026-07-20 | KRW 372.500,00 | -%5,93 | KRW 387.000,00 | KRW 387.000,00 | KRW 370.000,00 | 46,60K |
| 2026-07-16 | KRW 396.000,00 | -%2,10 | KRW 399.500,00 | KRW 399.500,00 | KRW 384.500,00 | 32,92K |
| 2026-07-15 | KRW 404.500,00 | +%5,20 | KRW 387.000,00 | KRW 413.000,00 | KRW 386.000,00 | 59,33K |
| 2026-07-14 | KRW 384.500,00 | +%1,72 | KRW 391.000,00 | KRW 434.500,00 | KRW 373.500,00 | 142,91K |
| 2026-07-13 | KRW 378.000,00 | -%1,69 | KRW 388.500,00 | KRW 400.000,00 | KRW 371.500,00 | 46,60K |
| 2026-07-10 | KRW 384.500,00 | +%4,34 | KRW 371.500,00 | KRW 392.500,00 | KRW 371.500,00 | 35,20K |
| 2026-07-09 | KRW 368.500,00 | -%3,15 | KRW 386.000,00 | KRW 391.000,00 | KRW 364.500,00 | 52,75K |
| 2026-07-08 | KRW 380.500,00 | -%6,85 | KRW 403.000,00 | KRW 409.000,00 | KRW 378.000,00 | 58,86K |
| 2026-07-07 | KRW 408.500,00 | +%2,90 | KRW 393.000,00 | KRW 416.500,00 | KRW 389.000,00 | 62,43K |
| 2026-07-06 | KRW 397.000,00 | -%4,68 | KRW 415.000,00 | KRW 415.500,00 | KRW 386.500,00 | 89,85K |
| 2026-07-03 | KRW 416.500,00 | +%0,60 | KRW 418.500,00 | KRW 424.500,00 | KRW 404.000,00 | 52,76K |
| 2026-07-02 | KRW 414.000,00 | -%0,72 | KRW 417.000,00 | KRW 430.500,00 | KRW 404.500,00 | 47,48K |
| 2026-07-01 | KRW 417.000,00 | -%3,02 | KRW 439.000,00 | KRW 439.000,00 | KRW 413.500,00 | 53,31K |
| 2026-06-30 | KRW 430.000,00 | -%8,22 | KRW 467.000,00 | KRW 467.000,00 | KRW 430.000,00 | 73,75K |
| 2026-06-29 | KRW 468.500,00 | +%9,85 | KRW 429.000,00 | KRW 472.000,00 | KRW 424.000,00 | 74,04K |
| 2026-06-26 | KRW 426.500,00 | -%3,07 | KRW 450.000,00 | KRW 459.500,00 | KRW 402.000,00 | 76,58K |
| 2026-06-25 | KRW 440.000,00 | +%3,29 | KRW 423.500,00 | KRW 482.000,00 | KRW 420.500,00 | 104,66K |
| 2026-06-24 | KRW 426.000,00 | +%11,23 | KRW 383.000,00 | KRW 430.500,00 | KRW 380.000,00 | 74,01K |
| 2026-06-23 | KRW 383.000,00 | -%7,15 | KRW 407.000,00 | KRW 414.500,00 | KRW 381.000,00 | 64,65K |
| 2026-06-22 | KRW 412.500,00 | -%3,85 | KRW 429.000,00 | KRW 429.000,00 | KRW 406.500,00 | 39,44K |
| 2026-06-19 | KRW 429.000,00 | -%5,40 | KRW 453.000,00 | KRW 453.500,00 | KRW 421.500,00 | 61,59K |
| 2026-06-18 | KRW 453.500,00 | %0,00 | KRW 453.500,00 | KRW 458.500,00 | KRW 448.500,00 | 29,53K |
| 2026-06-17 | KRW 453.500,00 | %0,00 | KRW 460.000,00 | KRW 469.500,00 | KRW 435.000,00 | 35,69K |
| 2026-06-16 | KRW 453.500,00 | +%0,44 | KRW 453.000,00 | KRW 458.000,00 | KRW 441.500,00 | 29,67K |
| 2026-06-15 | KRW 451.500,00 | +%1,12 | KRW 451.500,00 | KRW 460.000,00 | KRW 443.000,00 | 44,44K |
| 2026-06-12 | KRW 446.500,00 | +%2,88 | KRW 440.500,00 | KRW 446.500,00 | KRW 430.750,00 | 41,91K |
| 2026-06-11 | KRW 434.000,00 | +%3,58 | KRW 415.500,00 | KRW 434.000,00 | KRW 400.000,00 | 56,33K |
| 2026-06-10 | KRW 419.000,00 | -%0,48 | KRW 410.000,00 | KRW 432.000,00 | KRW 405.500,00 | 71 |
| 2026-06-09 | KRW 421.000,00 | +%3,82 | KRW 407.000,00 | KRW 433.000,00 | KRW 405.500,00 | 41,99K |
| 2026-06-08 | KRW 405.500,00 | -%8,67 | KRW 406.000,00 | KRW 420.000,00 | KRW 402.000,00 | 43,62K |
| 2026-06-05 | KRW 444.000,00 | -%2,74 | KRW 461.000,00 | KRW 465.500,00 | KRW 436.500,00 | 39,16K |
| 2026-06-04 | KRW 456.500,00 | -%1,62 | KRW 454.500,00 | KRW 465.500,00 | KRW 450.500,00 | 35,48K |
| 2026-06-02 | KRW 464.000,00 | -%3,83 | KRW 473.500,00 | KRW 473.500,00 | KRW 456.500,00 | 50,08K |
| 2026-06-01 | KRW 482.500,00 | -%0,31 | KRW 474.500,00 | KRW 484.000,00 | KRW 463.000,00 | 62,65K |
| 2026-05-29 | KRW 484.000,00 | +%2,87 | KRW 472.000,00 | KRW 484.000,00 | KRW 444.500,00 | 223,25K |
| 2026-05-28 | KRW 470.500,00 | -%2,79 | KRW 486.500,00 | KRW 489.000,00 | KRW 460.000,00 | 48,92K |
| 2026-05-27 | KRW 484.000,00 | -%1,22 | KRW 485.500,00 | KRW 498.000,00 | KRW 477.000,00 | 55,78K |
| 2026-05-26 | KRW 490.000,00 | -%2,00 | KRW 510.000,00 | KRW 511.000,00 | KRW 489.500,00 | 38,74K |
| 2026-05-22 | KRW 500.000,00 | +%3,09 | KRW 490.500,00 | KRW 522.000,00 | KRW 490.500,00 | 52,39K |
| 2026-05-21 | KRW 485.000,00 | +%4,41 | KRW 470.000,00 | KRW 493.500,00 | KRW 470.000,00 | 42,39K |