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 4.330,00 | -%0,12 | KRW 4.330,00 | KRW 4.340,00 | KRW 4.300,00 | 5,94K |
| 2026-10-01 | KRW 4.335,00 | -%0,34 | KRW 4.350,00 | KRW 4.350,00 | KRW 4.295,00 | 18,90K |
| 2026-09-30 | KRW 4.350,00 | +%1,28 | KRW 4.340,00 | KRW 4.350,00 | KRW 4.290,00 | 2,28K |
| 2026-09-29 | KRW 4.295,00 | -%0,35 | KRW 4.330,00 | KRW 4.330,00 | KRW 4.280,00 | 12,73K |
| 2026-09-28 | KRW 4.310,00 | %0,00 | KRW 4.310,00 | KRW 4.345,00 | KRW 4.305,00 | 6,03K |
| 2026-09-23 | KRW 4.310,00 | %0,00 | KRW 4.310,00 | KRW 4.350,00 | KRW 4.300,00 | 5,23K |
| 2026-09-22 | KRW 4.310,00 | -%0,35 | KRW 4.350,00 | KRW 4.350,00 | KRW 4.290,00 | 11,95K |
| 2026-09-21 | KRW 4.325,00 | -%0,35 | KRW 4.400,00 | KRW 4.400,00 | KRW 4.280,00 | 13,00K |
| 2026-09-18 | KRW 4.340,00 | +%0,46 | KRW 4.320,00 | KRW 4.350,00 | KRW 4.265,00 | 17,27K |
| 2026-09-17 | KRW 4.320,00 | -%0,35 | KRW 4.350,00 | KRW 4.350,00 | KRW 4.290,00 | 12,73K |
| 2026-09-16 | KRW 4.335,00 | -%1,81 | KRW 4.430,00 | KRW 4.430,00 | KRW 4.335,00 | 13,66K |
| 2026-09-15 | KRW 4.415,00 | -%0,11 | KRW 4.440,00 | KRW 4.450,00 | KRW 4.350,00 | 11,47K |
| 2026-09-14 | KRW 4.420,00 | -%0,45 | KRW 4.440,00 | KRW 4.450,00 | KRW 4.405,00 | 9,93K |
| 2026-09-11 | KRW 4.440,00 | +%0,68 | KRW 4.435,00 | KRW 4.465,00 | KRW 4.400,00 | 4,55K |
| 2026-09-10 | KRW 4.410,00 | +%0,34 | KRW 4.430,00 | KRW 4.440,00 | KRW 4.400,00 | 4,38K |
| 2026-09-09 | KRW 4.395,00 | -%0,45 | KRW 4.415,00 | KRW 4.440,00 | KRW 4.385,00 | 5,23K |
| 2026-09-08 | KRW 4.415,00 | -%0,45 | KRW 4.460,00 | KRW 4.485,00 | KRW 4.415,00 | 6,11K |
| 2026-09-07 | KRW 4.435,00 | -%0,67 | KRW 4.465,00 | KRW 4.470,00 | KRW 4.420,00 | 9,44K |
| 2026-09-04 | KRW 4.465,00 | -%0,56 | KRW 4.490,00 | KRW 4.530,00 | KRW 4.430,00 | 26,44K |
| 2026-09-03 | KRW 4.490,00 | -%1,97 | KRW 4.600,00 | KRW 4.600,00 | KRW 4.490,00 | 24,26K |
| 2026-09-02 | KRW 4.580,00 | +%0,99 | KRW 4.525,00 | KRW 4.595,00 | KRW 4.485,00 | 16,90K |
| 2026-09-01 | KRW 4.535,00 | -%1,52 | KRW 4.605,00 | KRW 4.650,00 | KRW 4.495,00 | 26,75K |
| 2026-08-31 | KRW 4.605,00 | -%0,43 | KRW 4.630,00 | KRW 4.630,00 | KRW 4.550,00 | 7,83K |
| 2026-08-28 | KRW 4.625,00 | +%1,43 | KRW 4.560,00 | KRW 4.660,00 | KRW 4.535,00 | 11,62K |
| 2026-08-27 | KRW 4.560,00 | -%0,76 | KRW 4.595,00 | KRW 4.595,00 | KRW 4.530,00 | 12,48K |
| 2026-08-26 | KRW 4.595,00 | +%1,10 | KRW 4.530,00 | KRW 4.600,00 | KRW 4.530,00 | 20,17K |
| 2026-08-25 | KRW 4.545,00 | +%0,11 | KRW 4.530,00 | KRW 4.560,00 | KRW 4.475,00 | 20,63K |
| 2026-08-24 | KRW 4.540,00 | +%1,91 | KRW 4.460,00 | KRW 4.550,00 | KRW 4.400,00 | 28,80K |
| 2026-08-21 | KRW 4.455,00 | -%1,87 | KRW 4.540,00 | KRW 4.540,00 | KRW 4.440,00 | 16,61K |
| 2026-08-20 | KRW 4.540,00 | +%0,55 | KRW 4.520,00 | KRW 4.550,00 | KRW 4.440,00 | 17,96K |
| 2026-08-19 | KRW 4.515,00 | +%0,67 | KRW 4.485,00 | KRW 4.530,00 | KRW 4.385,00 | 46,18K |
| 2026-08-18 | KRW 4.485,00 | +%1,93 | KRW 4.500,00 | KRW 4.545,00 | KRW 4.400,00 | 37,00K |
| 2026-08-14 | KRW 4.400,00 | +%2,44 | KRW 4.295,00 | KRW 4.400,00 | KRW 4.270,00 | 15,41K |
| 2026-08-13 | KRW 4.295,00 | -%1,04 | KRW 4.330,00 | KRW 4.385,00 | KRW 4.275,00 | 9,34K |
| 2026-08-12 | KRW 4.340,00 | -%2,03 | KRW 4.420,00 | KRW 4.470,00 | KRW 4.295,00 | 48,46K |
| 2026-08-11 | KRW 4.430,00 | %0,00 | KRW 4.420,00 | KRW 4.480,00 | KRW 4.375,00 | 8,38K |
| 2026-08-10 | KRW 4.430,00 | +%0,23 | KRW 4.420,00 | KRW 4.440,00 | KRW 4.375,00 | 8,82K |
| 2026-08-07 | KRW 4.420,00 | +%1,03 | KRW 4.375,00 | KRW 4.480,00 | KRW 4.360,00 | 17,49K |
| 2026-08-06 | KRW 4.375,00 | +%1,74 | KRW 4.265,00 | KRW 4.445,00 | KRW 4.265,00 | 9,33K |
| 2026-08-05 | KRW 4.300,00 | -%1,04 | KRW 4.355,00 | KRW 4.425,00 | KRW 4.300,00 | 20,32K |
| 2026-08-04 | KRW 4.345,00 | +%0,23 | KRW 4.275,00 | KRW 4.345,00 | KRW 4.270,00 | 6,75K |
| 2026-08-03 | KRW 4.335,00 | +%0,46 | KRW 4.300,00 | KRW 4.360,00 | KRW 4.270,00 | 5,26K |
| 2026-07-31 | KRW 4.315,00 | +%2,01 | KRW 4.270,00 | KRW 4.345,00 | KRW 4.220,00 | 6,67K |
| 2026-07-30 | KRW 4.230,00 | +%1,20 | KRW 4.150,00 | KRW 4.245,00 | KRW 4.105,00 | 15,75K |
| 2026-07-29 | KRW 4.180,00 | -%2,79 | KRW 4.310,00 | KRW 4.360,00 | KRW 4.110,00 | 27,95K |
| 2026-07-28 | KRW 4.300,00 | -%1,15 | KRW 4.310,00 | KRW 4.375,00 | KRW 4.285,00 | 16,28K |
| 2026-07-27 | KRW 4.350,00 | -%1,47 | KRW 4.415,00 | KRW 4.535,00 | KRW 4.350,00 | 9,69K |
| 2026-07-24 | KRW 4.415,00 | -%2,11 | KRW 4.555,00 | KRW 4.555,00 | KRW 4.355,00 | 14,03K |
| 2026-07-23 | KRW 4.510,00 | +%4,04 | KRW 4.300,00 | KRW 4.510,00 | KRW 4.300,00 | 14,39K |
| 2026-07-22 | KRW 4.335,00 | +%0,81 | KRW 4.265,00 | KRW 4.335,00 | KRW 4.265,00 | 3,34K |
| 2026-07-21 | KRW 4.300,00 | -%0,92 | KRW 4.315,00 | KRW 4.315,00 | KRW 4.230,00 | 10,08K |
| 2026-07-20 | KRW 4.340,00 | -%0,69 | KRW 4.370,00 | KRW 4.390,00 | KRW 4.230,00 | 11,50K |
| 2026-07-16 | KRW 4.370,00 | +%4,05 | KRW 4.230,00 | KRW 4.440,00 | KRW 4.185,00 | 23,60K |
| 2026-07-15 | KRW 4.200,00 | -%0,24 | KRW 4.235,00 | KRW 4.290,00 | KRW 4.200,00 | 4,97K |
| 2026-07-14 | KRW 4.210,00 | -%1,86 | KRW 4.290,00 | KRW 4.290,00 | KRW 4.190,00 | 25,50K |
| 2026-07-13 | KRW 4.290,00 | +%0,12 | KRW 4.250,00 | KRW 4.330,00 | KRW 4.225,00 | 7,90K |
| 2026-07-10 | KRW 4.285,00 | %0,00 | KRW 4.295,00 | KRW 4.315,00 | KRW 4.250,00 | 10,19K |
| 2026-07-09 | KRW 4.285,00 | -%1,72 | KRW 4.360,00 | KRW 4.360,00 | KRW 4.235,00 | 11,20K |
| 2026-07-08 | KRW 4.360,00 | +%0,58 | KRW 4.345,00 | KRW 4.370,00 | KRW 4.280,00 | 17,18K |
| 2026-07-07 | KRW 4.335,00 | +%0,23 | KRW 4.350,00 | KRW 4.360,00 | KRW 4.280,00 | 11,19K |
| 2026-07-06 | KRW 4.325,00 | -%0,23 | KRW 4.350,00 | KRW 4.420,00 | KRW 4.295,00 | 6,84K |
| 2026-07-03 | KRW 4.335,00 | +%1,88 | KRW 4.300,00 | KRW 4.355,00 | KRW 4.240,00 | 21,43K |
| 2026-07-02 | KRW 4.255,00 | +%2,28 | KRW 4.190,00 | KRW 4.350,00 | KRW 4.155,00 | 34,61K |
| 2026-07-01 | KRW 4.160,00 | +%0,12 | KRW 4.185,00 | KRW 4.240,00 | KRW 4.140,00 | 12,95K |
| 2026-06-30 | KRW 4.155,00 | +%0,24 | KRW 4.200,00 | KRW 4.200,00 | KRW 4.100,00 | 22,46K |
| 2026-06-29 | KRW 4.145,00 | +%2,85 | KRW 3.990,00 | KRW 4.360,00 | KRW 3.990,00 | 30,21K |
| 2026-06-26 | KRW 4.030,00 | -%1,47 | KRW 4.150,00 | KRW 4.150,00 | KRW 4.000,00 | 34,15K |
| 2026-06-25 | KRW 4.090,00 | %0,00 | KRW 4.095,00 | KRW 4.200,00 | KRW 4.050,00 | 25,10K |
| 2026-06-24 | KRW 4.090,00 | -%1,45 | KRW 4.140,00 | KRW 4.185,00 | KRW 4.090,00 | 23,03K |
| 2026-06-23 | KRW 4.150,00 | -%2,35 | KRW 4.250,00 | KRW 4.250,00 | KRW 4.145,00 | 46,57K |
| 2026-06-22 | KRW 4.250,00 | -%0,93 | KRW 4.240,00 | KRW 4.320,00 | KRW 4.235,00 | 8,29K |
| 2026-06-19 | KRW 4.290,00 | -%4,67 | KRW 4.485,00 | KRW 4.485,00 | KRW 4.285,00 | 39,19K |
| 2026-06-18 | KRW 4.500,00 | -%0,22 | KRW 4.550,00 | KRW 4.550,00 | KRW 4.395,00 | 15,33K |
| 2026-06-17 | KRW 4.510,00 | -%0,44 | KRW 4.530,00 | KRW 4.570,00 | KRW 4.470,00 | 16,53K |
| 2026-06-16 | KRW 4.530,00 | +%0,55 | KRW 4.505,00 | KRW 4.545,00 | KRW 4.370,00 | 26,58K |
| 2026-06-15 | KRW 4.505,00 | +%0,11 | KRW 4.565,00 | KRW 4.605,00 | KRW 4.450,00 | 26,59K |
| 2026-06-12 | KRW 4.500,00 | +%4,65 | KRW 4.300,00 | KRW 4.565,00 | KRW 4.300,00 | 47,00K |
| 2026-06-11 | KRW 4.300,00 | +%0,12 | KRW 4.220,00 | KRW 4.385,00 | KRW 4.220,00 | 21,43K |
| 2026-06-10 | KRW 4.295,00 | -%3,16 | KRW 4.435,00 | KRW 4.445,00 | KRW 4.295,00 | 26,49K |
| 2026-06-09 | KRW 4.435,00 | +%5,34 | KRW 4.290,00 | KRW 4.440,00 | KRW 4.210,00 | 16,75K |
| 2026-06-08 | KRW 4.210,00 | -%1,98 | KRW 4.295,00 | KRW 4.295,00 | KRW 4.160,00 | 40,66K |
| 2026-06-05 | KRW 4.295,00 | +%1,06 | KRW 4.250,00 | KRW 4.300,00 | KRW 4.220,00 | 11,24K |
| 2026-06-04 | KRW 4.250,00 | %0,00 | KRW 4.250,00 | KRW 4.290,00 | KRW 4.205,00 | 23,85K |
| 2026-06-02 | KRW 4.250,00 | +%0,71 | KRW 4.220,00 | KRW 4.250,00 | KRW 4.170,00 | 23,03K |
| 2026-06-01 | KRW 4.220,00 | -%2,76 | KRW 4.290,00 | KRW 4.335,00 | KRW 4.200,00 | 37,31K |
| 2026-05-29 | KRW 4.340,00 | +%1,76 | KRW 4.360,00 | KRW 4.400,00 | KRW 4.240,00 | 22,36K |
| 2026-05-28 | KRW 4.265,00 | -%1,04 | KRW 4.305,00 | KRW 4.340,00 | KRW 4.220,00 | 19,69K |
| 2026-05-27 | KRW 4.310,00 | -%1,93 | KRW 4.395,00 | KRW 4.405,00 | KRW 4.255,00 | 21,62K |
| 2026-05-26 | KRW 4.395,00 | +%0,92 | KRW 4.355,00 | KRW 4.495,00 | KRW 4.295,00 | 47,47K |
| 2026-05-22 | KRW 4.355,00 | +%2,71 | KRW 4.240,00 | KRW 4.385,00 | KRW 4.240,00 | 5,97K |