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 32.000,00 | -%0,62 | KRW 32.200,00 | KRW 32.350,00 | KRW 32.000,00 | 633 |
| 2026-10-01 | KRW 32.200,00 | +%0,78 | KRW 32.050,00 | KRW 32.350,00 | KRW 31.900,00 | 903 |
| 2026-09-30 | KRW 31.950,00 | -%0,93 | KRW 32.250,00 | KRW 32.450,00 | KRW 31.950,00 | 490 |
| 2026-09-29 | KRW 32.250,00 | +%0,47 | KRW 32.100,00 | KRW 32.300,00 | KRW 31.850,00 | 884 |
| 2026-09-28 | KRW 32.100,00 | +%0,31 | KRW 32.000,00 | KRW 32.450,00 | KRW 32.000,00 | 574 |
| 2026-09-23 | KRW 32.000,00 | %0,00 | KRW 32.000,00 | KRW 32.250,00 | KRW 31.600,00 | 1,00K |
| 2026-09-22 | KRW 32.000,00 | -%0,93 | KRW 32.650,00 | KRW 32.650,00 | KRW 31.800,00 | 378 |
| 2026-09-21 | KRW 32.300,00 | +%0,47 | KRW 32.150,00 | KRW 32.350,00 | KRW 31.950,00 | 878 |
| 2026-09-18 | KRW 32.150,00 | +%0,63 | KRW 31.950,00 | KRW 32.400,00 | KRW 31.450,00 | 1,31K |
| 2026-09-17 | KRW 31.950,00 | +%0,47 | KRW 31.800,00 | KRW 32.000,00 | KRW 31.300,00 | 970 |
| 2026-09-16 | KRW 31.800,00 | +%1,27 | KRW 31.400,00 | KRW 31.800,00 | KRW 31.000,00 | 1,77K |
| 2026-09-15 | KRW 31.400,00 | +%0,64 | KRW 31.150,00 | KRW 32.000,00 | KRW 30.900,00 | 946 |
| 2026-09-14 | KRW 31.200,00 | -%0,79 | KRW 31.450,00 | KRW 31.450,00 | KRW 30.700,00 | 1,63K |
| 2026-09-11 | KRW 31.450,00 | -%0,94 | KRW 31.750,00 | KRW 31.750,00 | KRW 31.400,00 | 749 |
| 2026-09-10 | KRW 31.750,00 | -%0,16 | KRW 31.800,00 | KRW 31.800,00 | KRW 31.400,00 | 966 |
| 2026-09-09 | KRW 31.800,00 | %0,00 | KRW 31.800,00 | KRW 31.900,00 | KRW 31.450,00 | 777 |
| 2026-09-08 | KRW 31.800,00 | +%0,32 | KRW 31.700,00 | KRW 31.800,00 | KRW 31.300,00 | 711 |
| 2026-09-07 | KRW 31.700,00 | +%0,32 | KRW 31.600,00 | KRW 31.750,00 | KRW 31.250,00 | 978 |
| 2026-09-04 | KRW 31.600,00 | +%0,16 | KRW 31.550,00 | KRW 31.750,00 | KRW 30.600,00 | 1,76K |
| 2026-09-03 | KRW 31.550,00 | +%0,32 | KRW 32.300,00 | KRW 32.300,00 | KRW 31.300,00 | 1,07K |
| 2026-09-02 | KRW 31.450,00 | -%0,47 | KRW 31.600,00 | KRW 31.600,00 | KRW 31.050,00 | 674 |
| 2026-09-01 | KRW 31.600,00 | +%0,32 | KRW 31.500,00 | KRW 32.100,00 | KRW 31.150,00 | 779 |
| 2026-08-31 | KRW 31.500,00 | +%0,32 | KRW 31.400,00 | KRW 32.500,00 | KRW 31.150,00 | 998 |
| 2026-08-28 | KRW 31.400,00 | -%0,63 | KRW 31.600,00 | KRW 31.700,00 | KRW 30.750,00 | 1,24K |
| 2026-08-27 | KRW 31.600,00 | %0,00 | KRW 31.600,00 | KRW 31.700,00 | KRW 30.950,00 | 1,71K |
| 2026-08-26 | KRW 31.600,00 | +%1,61 | KRW 31.100,00 | KRW 31.750,00 | KRW 30.950,00 | 2,12K |
| 2026-08-25 | KRW 31.100,00 | -%1,89 | KRW 31.700,00 | KRW 31.700,00 | KRW 30.100,00 | 925 |
| 2026-08-24 | KRW 31.700,00 | +%3,76 | KRW 30.550,00 | KRW 31.700,00 | KRW 30.550,00 | 949 |
| 2026-08-21 | KRW 30.550,00 | +%0,16 | KRW 30.650,00 | KRW 30.700,00 | KRW 30.100,00 | 915 |
| 2026-08-20 | KRW 30.500,00 | +%0,49 | KRW 30.350,00 | KRW 30.750,00 | KRW 30.350,00 | 778 |
| 2026-08-19 | KRW 30.350,00 | -%0,33 | KRW 30.450,00 | KRW 30.550,00 | KRW 30.100,00 | 830 |
| 2026-08-18 | KRW 30.450,00 | +%0,16 | KRW 30.400,00 | KRW 30.700,00 | KRW 30.100,00 | 1,73K |
| 2026-08-14 | KRW 30.400,00 | +%0,83 | KRW 30.150,00 | KRW 30.700,00 | KRW 29.800,00 | 1,03K |
| 2026-08-13 | KRW 30.150,00 | +%3,25 | KRW 29.150,00 | KRW 30.600,00 | KRW 28.700,00 | 2,51K |
| 2026-08-12 | KRW 29.200,00 | -%2,34 | KRW 29.800,00 | KRW 31.250,00 | KRW 28.100,00 | 6,12K |
| 2026-08-11 | KRW 29.900,00 | +%0,34 | KRW 29.800,00 | KRW 29.900,00 | KRW 29.150,00 | 1,17K |
| 2026-08-10 | KRW 29.800,00 | +%2,76 | KRW 29.000,00 | KRW 29.900,00 | KRW 29.000,00 | 997 |
| 2026-08-07 | KRW 29.000,00 | -%0,68 | KRW 29.200,00 | KRW 29.400,00 | KRW 28.350,00 | 1,63K |
| 2026-08-06 | KRW 29.200,00 | +%1,39 | KRW 28.800,00 | KRW 29.200,00 | KRW 28.800,00 | 842 |
| 2026-08-05 | KRW 28.800,00 | +%0,17 | KRW 28.750,00 | KRW 29.300,00 | KRW 28.550,00 | 1,02K |
| 2026-08-04 | KRW 28.750,00 | +%0,35 | KRW 28.650,00 | KRW 29.300,00 | KRW 28.450,00 | 3,46K |
| 2026-08-03 | KRW 28.650,00 | +%1,24 | KRW 28.300,00 | KRW 28.700,00 | KRW 28.300,00 | 387 |
| 2026-07-31 | KRW 28.300,00 | -%0,70 | KRW 28.500,00 | KRW 28.500,00 | KRW 28.300,00 | 648 |
| 2026-07-30 | KRW 28.500,00 | +%1,06 | KRW 28.250,00 | KRW 28.500,00 | KRW 28.250,00 | 417 |
| 2026-07-29 | KRW 28.200,00 | +%0,18 | KRW 28.150,00 | KRW 28.450,00 | KRW 28.050,00 | 1,71K |
| 2026-07-28 | KRW 28.150,00 | -%1,23 | KRW 28.500,00 | KRW 28.700,00 | KRW 28.100,00 | 910 |
| 2026-07-27 | KRW 28.500,00 | -%0,70 | KRW 28.700,00 | KRW 28.700,00 | KRW 28.300,00 | 461 |
| 2026-07-24 | KRW 28.700,00 | +%0,70 | KRW 28.500,00 | KRW 28.700,00 | KRW 28.350,00 | 755 |
| 2026-07-23 | KRW 28.500,00 | %0,00 | KRW 28.500,00 | KRW 29.250,00 | KRW 28.300,00 | 681 |
| 2026-07-22 | KRW 28.500,00 | %0,00 | KRW 28.500,00 | KRW 28.650,00 | KRW 28.250,00 | 886 |
| 2026-07-21 | KRW 28.500,00 | %0,00 | KRW 28.500,00 | KRW 28.500,00 | KRW 28.000,00 | 803 |
| 2026-07-20 | KRW 28.500,00 | -%0,52 | KRW 28.650,00 | KRW 28.650,00 | KRW 27.950,00 | 1,27K |
| 2026-07-16 | KRW 28.650,00 | -%0,87 | KRW 28.900,00 | KRW 28.900,00 | KRW 27.000,00 | 1,64K |
| 2026-07-15 | KRW 28.900,00 | +%3,58 | KRW 27.900,00 | KRW 29.400,00 | KRW 27.900,00 | 1,20K |
| 2026-07-14 | KRW 27.900,00 | +%0,18 | KRW 28.300,00 | KRW 28.300,00 | KRW 27.650,00 | 6,17K |
| 2026-07-13 | KRW 27.850,00 | %0,00 | KRW 27.850,00 | KRW 27.950,00 | KRW 27.800,00 | 752 |
| 2026-07-10 | KRW 27.850,00 | -%0,54 | KRW 28.000,00 | KRW 28.100,00 | KRW 27.700,00 | 1,30K |
| 2026-07-09 | KRW 28.000,00 | +%1,63 | KRW 28.000,00 | KRW 28.300,00 | KRW 27.600,00 | 968 |
| 2026-07-08 | KRW 27.550,00 | -%1,25 | KRW 27.950,00 | KRW 28.100,00 | KRW 27.400,00 | 2,17K |
| 2026-07-07 | KRW 27.900,00 | %0,00 | KRW 28.000,00 | KRW 28.300,00 | KRW 27.750,00 | 1,44K |
| 2026-07-06 | KRW 27.900,00 | -%0,89 | KRW 28.700,00 | KRW 29.000,00 | KRW 27.750,00 | 4,67K |
| 2026-07-03 | KRW 28.150,00 | -%2,76 | KRW 28.950,00 | KRW 29.000,00 | KRW 27.800,00 | 3,53K |
| 2026-07-02 | KRW 28.950,00 | -%1,86 | KRW 29.500,00 | KRW 29.500,00 | KRW 28.500,00 | 3,59K |
| 2026-07-01 | KRW 29.500,00 | -%2,48 | KRW 30.250,00 | KRW 30.300,00 | KRW 29.100,00 | 3,38K |
| 2026-06-30 | KRW 30.250,00 | +%2,20 | KRW 29.550,00 | KRW 30.300,00 | KRW 29.150,00 | 1,51K |
| 2026-06-29 | KRW 29.600,00 | +%2,96 | KRW 28.650,00 | KRW 29.600,00 | KRW 28.200,00 | 1,13K |
| 2026-06-26 | KRW 28.750,00 | -%1,88 | KRW 29.300,00 | KRW 29.400,00 | KRW 27.700,00 | 2,91K |
| 2026-06-25 | KRW 29.300,00 | -%2,17 | KRW 29.900,00 | KRW 29.900,00 | KRW 28.950,00 | 1,71K |
| 2026-06-24 | KRW 29.950,00 | +%3,81 | KRW 28.850,00 | KRW 30.300,00 | KRW 28.550,00 | 1,50K |
| 2026-06-23 | KRW 28.850,00 | -%2,53 | KRW 29.550,00 | KRW 29.550,00 | KRW 28.700,00 | 2,21K |
| 2026-06-22 | KRW 29.600,00 | %0,00 | KRW 29.550,00 | KRW 30.000,00 | KRW 29.200,00 | 2,44K |
| 2026-06-19 | KRW 29.600,00 | -%1,17 | KRW 29.900,00 | KRW 29.950,00 | KRW 29.400,00 | 1,52K |
| 2026-06-18 | KRW 29.950,00 | +%3,28 | KRW 29.000,00 | KRW 29.950,00 | KRW 28.600,00 | 1,75K |
| 2026-06-17 | KRW 29.000,00 | +%1,05 | KRW 28.700,00 | KRW 29.000,00 | KRW 28.550,00 | 2,36K |
| 2026-06-16 | KRW 28.700,00 | -%0,69 | KRW 28.900,00 | KRW 29.050,00 | KRW 28.450,00 | 2,52K |
| 2026-06-15 | KRW 28.900,00 | -%0,69 | KRW 29.100,00 | KRW 29.150,00 | KRW 28.375,00 | 2,28K |
| 2026-06-12 | KRW 29.100,00 | +%0,34 | KRW 29.000,00 | KRW 29.250,00 | KRW 28.050,00 | 2,44K |
| 2026-06-11 | KRW 29.000,00 | +%0,87 | KRW 28.750,00 | KRW 29.250,00 | KRW 28.300,00 | 1,38K |
| 2026-06-10 | KRW 28.750,00 | +%1,59 | KRW 28.300,00 | KRW 28.800,00 | KRW 28.300,00 | 1,86K |
| 2026-06-09 | KRW 28.300,00 | -%0,18 | KRW 28.400,00 | KRW 28.450,00 | KRW 28.050,00 | 1,19K |
| 2026-06-08 | KRW 28.350,00 | -%0,18 | KRW 28.350,00 | KRW 28.400,00 | KRW 28.050,00 | 1,86K |
| 2026-06-05 | KRW 28.400,00 | -%0,87 | KRW 28.500,00 | KRW 28.550,00 | KRW 28.050,00 | 1,85K |
| 2026-06-04 | KRW 28.650,00 | -%0,52 | KRW 28.550,00 | KRW 28.650,00 | KRW 27.950,00 | 1,38K |
| 2026-06-02 | KRW 28.800,00 | +%1,05 | KRW 28.500,00 | KRW 29.000,00 | KRW 27.300,00 | 2,23K |
| 2026-06-01 | KRW 28.500,00 | -%1,38 | KRW 28.800,00 | KRW 29.100,00 | KRW 26.100,00 | 6,31K |
| 2026-05-29 | KRW 28.900,00 | %0,00 | KRW 28.900,00 | KRW 29.550,00 | KRW 28.000,00 | 3,56K |
| 2026-05-28 | KRW 28.900,00 | -%0,17 | KRW 28.950,00 | KRW 29.050,00 | KRW 28.550,00 | 1,31K |
| 2026-05-27 | KRW 28.950,00 | -%1,86 | KRW 29.500,00 | KRW 29.525,00 | KRW 27.550,00 | 3,70K |
| 2026-05-26 | KRW 29.500,00 | -%0,34 | KRW 29.600,00 | KRW 29.900,00 | KRW 29.200,00 | 2,28K |
| 2026-05-22 | KRW 29.600,00 | -%0,50 | KRW 29.750,00 | KRW 30.050,00 | KRW 29.400,00 | 1,84K |