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 21.450,00 | -%1,61 | KRW 21.700,00 | KRW 21.950,00 | KRW 21.350,00 | 43,36K |
| 2026-09-30 | KRW 21.800,00 | -%0,23 | KRW 21.950,00 | KRW 22.400,00 | KRW 21.700,00 | 28,63K |
| 2026-09-29 | KRW 21.850,00 | -%3,53 | KRW 22.300,00 | KRW 22.550,00 | KRW 21.650,00 | 54,92K |
| 2026-09-28 | KRW 22.650,00 | +%0,89 | KRW 22.400,00 | KRW 22.800,00 | KRW 22.000,00 | 23,61K |
| 2026-09-23 | KRW 22.450,00 | -%1,97 | KRW 22.900,00 | KRW 22.900,00 | KRW 22.250,00 | 37,52K |
| 2026-09-22 | KRW 22.900,00 | -%0,65 | KRW 23.150,00 | KRW 23.300,00 | KRW 22.500,00 | 43,96K |
| 2026-09-21 | KRW 23.050,00 | -%1,91 | KRW 23.550,00 | KRW 23.550,00 | KRW 22.900,00 | 46,64K |
| 2026-09-18 | KRW 23.500,00 | +%2,40 | KRW 23.050,00 | KRW 24.200,00 | KRW 23.050,00 | 146,67K |
| 2026-09-17 | KRW 22.950,00 | +%0,88 | KRW 22.850,00 | KRW 23.150,00 | KRW 22.550,00 | 41,73K |
| 2026-09-16 | KRW 22.750,00 | %0,00 | KRW 22.750,00 | KRW 23.300,00 | KRW 22.600,00 | 36,37K |
| 2026-09-15 | KRW 22.750,00 | -%0,22 | KRW 22.900,00 | KRW 23.100,00 | KRW 22.400,00 | 46,59K |
| 2026-09-14 | KRW 22.800,00 | -%0,65 | KRW 23.050,00 | KRW 23.100,00 | KRW 22.050,00 | 61,27K |
| 2026-09-11 | KRW 22.950,00 | +%1,77 | KRW 22.300,00 | KRW 23.250,00 | KRW 22.050,00 | 61,72K |
| 2026-09-10 | KRW 22.550,00 | +%1,35 | KRW 22.150,00 | KRW 22.550,00 | KRW 21.700,00 | 36,06K |
| 2026-09-09 | KRW 22.250,00 | %0,00 | KRW 22.300,00 | KRW 22.650,00 | KRW 22.000,00 | 57,24K |
| 2026-09-08 | KRW 22.250,00 | +%1,14 | KRW 21.950,00 | KRW 22.950,00 | KRW 21.850,00 | 99,78K |
| 2026-09-07 | KRW 22.000,00 | %0,00 | KRW 22.100,00 | KRW 22.300,00 | KRW 21.600,00 | 47,42K |
| 2026-09-04 | KRW 22.000,00 | +%1,38 | KRW 21.950,00 | KRW 22.450,00 | KRW 21.700,00 | 77,97K |
| 2026-09-03 | KRW 21.700,00 | +%2,12 | KRW 21.250,00 | KRW 23.200,00 | KRW 20.850,00 | 352,29K |
| 2026-09-02 | KRW 21.250,00 | -%0,23 | KRW 20.650,00 | KRW 21.250,00 | KRW 20.650,00 | 40,61K |
| 2026-09-01 | KRW 21.300,00 | -%1,16 | KRW 21.550,00 | KRW 21.600,00 | KRW 20.500,00 | 67,62K |
| 2026-08-31 | KRW 21.550,00 | -%3,36 | KRW 22.000,00 | KRW 22.100,00 | KRW 21.300,00 | 41,08K |
| 2026-08-28 | KRW 22.300,00 | +%0,22 | KRW 22.200,00 | KRW 22.400,00 | KRW 21.600,00 | 70,77K |
| 2026-08-27 | KRW 22.250,00 | -%1,77 | KRW 22.650,00 | KRW 23.000,00 | KRW 22.050,00 | 48,75K |
| 2026-08-26 | KRW 22.650,00 | +%1,34 | KRW 22.450,00 | KRW 22.800,00 | KRW 22.250,00 | 48,95K |
| 2026-08-25 | KRW 22.350,00 | +%1,13 | KRW 22.250,00 | KRW 22.450,00 | KRW 21.550,00 | 43,10K |
| 2026-08-24 | KRW 22.100,00 | -%0,45 | KRW 22.200,00 | KRW 22.600,00 | KRW 21.650,00 | 64,73K |
| 2026-08-21 | KRW 22.200,00 | -%3,48 | KRW 22.950,00 | KRW 22.950,00 | KRW 21.850,00 | 83,99K |
| 2026-08-20 | KRW 23.000,00 | -%0,43 | KRW 23.150,00 | KRW 23.500,00 | KRW 22.850,00 | 72,83K |
| 2026-08-19 | KRW 23.100,00 | %0,00 | KRW 22.500,00 | KRW 23.650,00 | KRW 22.000,00 | 136,61K |
| 2026-08-18 | KRW 23.100,00 | +%6,94 | KRW 22.200,00 | KRW 23.750,00 | KRW 22.200,00 | 279,69K |
| 2026-08-14 | KRW 21.600,00 | +%3,10 | KRW 21.000,00 | KRW 21.600,00 | KRW 20.500,00 | 78,11K |
| 2026-08-13 | KRW 20.950,00 | -%1,87 | KRW 21.400,00 | KRW 21.750,00 | KRW 20.700,00 | 115,00K |
| 2026-08-12 | KRW 21.350,00 | +%1,91 | KRW 21.200,00 | KRW 21.550,00 | KRW 20.800,00 | 111,64K |
| 2026-08-11 | KRW 20.950,00 | +%3,20 | KRW 20.300,00 | KRW 21.700,00 | KRW 20.250,00 | 163,57K |
| 2026-08-10 | KRW 20.300,00 | +%1,81 | KRW 20.000,00 | KRW 20.300,00 | KRW 19.850,00 | 38,96K |
| 2026-08-07 | KRW 19.940,00 | -%1,04 | KRW 20.200,00 | KRW 20.200,00 | KRW 19.720,00 | 24,48K |
| 2026-08-06 | KRW 20.150,00 | +%2,13 | KRW 19.730,00 | KRW 20.300,00 | KRW 19.600,00 | 43,05K |
| 2026-08-05 | KRW 19.730,00 | +%2,39 | KRW 19.510,00 | KRW 19.870,00 | KRW 19.510,00 | 47,00K |
| 2026-08-04 | KRW 19.270,00 | +%5,65 | KRW 18.260,00 | KRW 19.280,00 | KRW 18.260,00 | 49,33K |
| 2026-08-03 | KRW 18.240,00 | -%0,60 | KRW 18.330,00 | KRW 18.840,00 | KRW 18.120,00 | 37,77K |
| 2026-07-31 | KRW 18.350,00 | +%6,13 | KRW 18.000,00 | KRW 18.500,00 | KRW 17.710,00 | 73,44K |
| 2026-07-30 | KRW 17.290,00 | +%2,31 | KRW 16.670,00 | KRW 17.790,00 | KRW 16.600,00 | 66,74K |
| 2026-07-29 | KRW 16.900,00 | -%5,22 | KRW 17.830,00 | KRW 18.370,00 | KRW 16.300,00 | 172,31K |
| 2026-07-28 | KRW 17.830,00 | -%6,89 | KRW 18.790,00 | KRW 18.790,00 | KRW 17.780,00 | 89,01K |
| 2026-07-27 | KRW 19.150,00 | +%1,48 | KRW 18.880,00 | KRW 19.390,00 | KRW 18.800,00 | 41,56K |
| 2026-07-24 | KRW 18.870,00 | -%3,18 | KRW 19.100,00 | KRW 19.460,00 | KRW 18.830,00 | 51,15K |
| 2026-07-23 | KRW 19.490,00 | +%4,00 | KRW 18.940,00 | KRW 19.680,00 | KRW 18.920,00 | 85,99K |
| 2026-07-22 | KRW 18.740,00 | +%2,68 | KRW 18.500,00 | KRW 20.300,00 | KRW 18.450,00 | 144,57K |
| 2026-07-21 | KRW 18.250,00 | +%1,78 | KRW 17.730,00 | KRW 18.340,00 | KRW 17.530,00 | 65,03K |
| 2026-07-20 | KRW 17.930,00 | -%3,39 | KRW 18.520,00 | KRW 18.560,00 | KRW 17.790,00 | 80,99K |
| 2026-07-16 | KRW 18.560,00 | -%3,03 | KRW 19.000,00 | KRW 19.000,00 | KRW 18.300,00 | 92,83K |
| 2026-07-15 | KRW 19.140,00 | +%1,38 | KRW 19.240,00 | KRW 19.700,00 | KRW 18.870,00 | 79,86K |
| 2026-07-14 | KRW 18.880,00 | -%3,38 | KRW 19.540,00 | KRW 19.950,00 | KRW 18.600,00 | 146,03K |
| 2026-07-13 | KRW 19.540,00 | -%8,69 | KRW 21.400,00 | KRW 21.450,00 | KRW 19.420,00 | 193,88K |
| 2026-07-10 | KRW 21.400,00 | +%9,74 | KRW 19.550,00 | KRW 22.250,00 | KRW 19.550,00 | 228,79K |
| 2026-07-09 | KRW 19.500,00 | -%2,50 | KRW 19.950,00 | KRW 20.450,00 | KRW 19.010,00 | 184,89K |
| 2026-07-08 | KRW 20.000,00 | -%7,62 | KRW 21.200,00 | KRW 21.550,00 | KRW 19.750,00 | 286,05K |
| 2026-07-07 | KRW 21.650,00 | -%6,28 | KRW 22.400,00 | KRW 23.100,00 | KRW 21.300,00 | 395,98K |
| 2026-07-06 | KRW 23.100,00 | +%1,09 | KRW 23.300,00 | KRW 24.750,00 | KRW 22.250,00 | 861,78K |
| 2026-07-03 | KRW 22.850,00 | -%11,43 | KRW 26.300,00 | KRW 28.900,00 | KRW 21.750,00 | 1,74M |
| 2026-07-02 | KRW 25.800,00 | +%8,40 | KRW 23.750,00 | KRW 30.800,00 | KRW 23.200,00 | 5,10M |
| 2026-07-01 | KRW 23.800,00 | +%5,31 | KRW 22.750,00 | KRW 24.950,00 | KRW 22.250,00 | 565,37K |
| 2026-06-30 | KRW 22.600,00 | +%2,03 | KRW 22.150,00 | KRW 23.450,00 | KRW 20.875,00 | 383,40K |
| 2026-06-29 | KRW 22.150,00 | +%19,02 | KRW 19.290,00 | KRW 24.050,00 | KRW 19.140,00 | 919,88K |
| 2026-06-26 | KRW 18.610,00 | -%1,48 | KRW 18.900,00 | KRW 19.270,00 | KRW 17.620,00 | 142,24K |
| 2026-06-25 | KRW 18.890,00 | +%0,48 | KRW 18.810,00 | KRW 19.950,00 | KRW 18.750,00 | 116,97K |
| 2026-06-24 | KRW 18.800,00 | +%2,45 | KRW 18.350,00 | KRW 19.650,00 | KRW 18.250,00 | 42,20K |
| 2026-06-23 | KRW 18.350,00 | -%6,33 | KRW 19.400,00 | KRW 19.550,00 | KRW 18.350,00 | 48,29K |
| 2026-06-22 | KRW 19.590,00 | +%1,50 | KRW 19.250,00 | KRW 20.000,00 | KRW 19.130,00 | 32,16K |
| 2026-06-19 | KRW 19.300,00 | -%3,31 | KRW 19.810,00 | KRW 19.960,00 | KRW 18.900,00 | 74,28K |
| 2026-06-18 | KRW 19.960,00 | -%3,11 | KRW 20.600,00 | KRW 20.900,00 | KRW 19.950,00 | 37,61K |
| 2026-06-17 | KRW 20.600,00 | -%2,60 | KRW 21.400,00 | KRW 21.400,00 | KRW 20.500,00 | 49,77K |
| 2026-06-16 | KRW 21.150,00 | +%1,93 | KRW 20.450,00 | KRW 21.750,00 | KRW 20.400,00 | 79,19K |
| 2026-06-15 | KRW 20.750,00 | +%3,23 | KRW 20.850,00 | KRW 20.950,00 | KRW 20.350,00 | 55,58K |
| 2026-06-12 | KRW 20.100,00 | +%2,76 | KRW 20.500,00 | KRW 20.750,00 | KRW 19.980,00 | 45,70K |
| 2026-06-11 | KRW 19.560,00 | +%0,31 | KRW 19.470,00 | KRW 19.680,00 | KRW 18.960,00 | 43,14K |
| 2026-06-10 | KRW 19.500,00 | -%2,11 | KRW 19.900,00 | KRW 19.900,00 | KRW 19.100,00 | 56,52K |
| 2026-06-09 | KRW 19.920,00 | +%6,24 | KRW 18.780,00 | KRW 20.150,00 | KRW 18.780,00 | 51,61K |
| 2026-06-08 | KRW 18.750,00 | -%6,25 | KRW 19.500,00 | KRW 19.500,00 | KRW 18.650,00 | 62,77K |
| 2026-06-05 | KRW 20.000,00 | -%2,44 | KRW 20.600,00 | KRW 20.700,00 | KRW 19.620,00 | 79,55K |
| 2026-06-04 | KRW 20.500,00 | +%0,74 | KRW 20.200,00 | KRW 20.950,00 | KRW 20.150,00 | 49,38K |
| 2026-06-02 | KRW 20.350,00 | -%1,21 | KRW 20.300,00 | KRW 20.750,00 | KRW 19.950,00 | 72,82K |
| 2026-06-01 | KRW 20.600,00 | -%2,37 | KRW 21.150,00 | KRW 21.350,00 | KRW 20.200,00 | 82,78K |
| 2026-05-29 | KRW 21.100,00 | %0,00 | KRW 21.300,00 | KRW 21.900,00 | KRW 20.450,00 | 114,19K |
| 2026-05-28 | KRW 21.100,00 | -%2,09 | KRW 21.700,00 | KRW 21.700,00 | KRW 20.200,00 | 166,03K |
| 2026-05-27 | KRW 21.550,00 | -%3,58 | KRW 22.150,00 | KRW 22.200,00 | KRW 21.100,00 | 125,11K |
| 2026-05-26 | KRW 22.350,00 | -%2,83 | KRW 23.600,00 | KRW 24.000,00 | KRW 22.100,00 | 109,16K |
| 2026-05-22 | KRW 23.000,00 | +%1,55 | KRW 22.650,00 | KRW 23.400,00 | KRW 22.600,00 | 63,92K |
| 2026-05-21 | KRW 22.650,00 | +%2,03 | KRW 22.500,00 | KRW 23.250,00 | KRW 22.500,00 | 72,23K |