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 8.980,00 | -%0,55 | KRW 9.020,00 | KRW 9.050,00 | KRW 8.900,00 | 11,70K |
| 2026-10-01 | KRW 9.030,00 | +%0,22 | KRW 9.010,00 | KRW 9.050,00 | KRW 8.960,00 | 1,98K |
| 2026-09-30 | KRW 9.010,00 | -%0,55 | KRW 9.080,00 | KRW 9.110,00 | KRW 8.940,00 | 9,75K |
| 2026-09-29 | KRW 9.060,00 | -%0,55 | KRW 9.110,00 | KRW 9.200,00 | KRW 9.020,00 | 1,80K |
| 2026-09-28 | KRW 9.110,00 | +%1,00 | KRW 9.010,00 | KRW 9.110,00 | KRW 9.010,00 | 7,73K |
| 2026-09-23 | KRW 9.020,00 | -%0,55 | KRW 9.100,00 | KRW 9.100,00 | KRW 9.000,00 | 3,94K |
| 2026-09-22 | KRW 9.070,00 | +%0,22 | KRW 9.100,00 | KRW 9.200,00 | KRW 9.030,00 | 4,91K |
| 2026-09-21 | KRW 9.050,00 | -%1,42 | KRW 9.180,00 | KRW 9.180,00 | KRW 9.000,00 | 5,58K |
| 2026-09-18 | KRW 9.180,00 | %0,00 | KRW 9.180,00 | KRW 9.250,00 | KRW 9.140,00 | 2,29K |
| 2026-09-17 | KRW 9.180,00 | +%0,33 | KRW 9.180,00 | KRW 9.200,00 | KRW 9.110,00 | 3,23K |
| 2026-09-16 | KRW 9.150,00 | %0,00 | KRW 9.160,00 | KRW 9.310,00 | KRW 9.100,00 | 9,35K |
| 2026-09-15 | KRW 9.150,00 | +%0,22 | KRW 9.160,00 | KRW 9.190,00 | KRW 9.010,00 | 7,62K |
| 2026-09-14 | KRW 9.130,00 | -%0,33 | KRW 9.120,00 | KRW 9.210,00 | KRW 9.100,00 | 10,90K |
| 2026-09-11 | KRW 9.160,00 | -%0,22 | KRW 9.180,00 | KRW 9.260,00 | KRW 9.140,00 | 2,73K |
| 2026-09-10 | KRW 9.180,00 | -%0,33 | KRW 9.100,00 | KRW 9.290,00 | KRW 9.100,00 | 44,00K |
| 2026-09-09 | KRW 9.210,00 | -%1,18 | KRW 9.305,00 | KRW 9.310,00 | KRW 9.150,00 | 12,40K |
| 2026-09-08 | KRW 9.320,00 | -%0,32 | KRW 9.340,00 | KRW 9.420,00 | KRW 9.220,00 | 14,06K |
| 2026-09-07 | KRW 9.350,00 | -%1,58 | KRW 9.430,00 | KRW 9.590,00 | KRW 9.350,00 | 10,42K |
| 2026-09-04 | KRW 9.500,00 | +%1,82 | KRW 9.410,00 | KRW 9.500,00 | KRW 9.320,00 | 3,26K |
| 2026-09-03 | KRW 9.330,00 | %0,00 | KRW 9.250,00 | KRW 9.470,00 | KRW 9.220,00 | 3,62K |
| 2026-09-02 | KRW 9.330,00 | -%1,37 | KRW 9.450,00 | KRW 9.460,00 | KRW 9.100,00 | 13,19K |
| 2026-09-01 | KRW 9.460,00 | -%1,15 | KRW 9.590,00 | KRW 9.650,00 | KRW 9.440,00 | 9,71K |
| 2026-08-31 | KRW 9.570,00 | +%0,31 | KRW 9.450,00 | KRW 9.620,00 | KRW 9.300,00 | 36,20K |
| 2026-08-28 | KRW 9.540,00 | +%1,49 | KRW 9.400,00 | KRW 9.590,00 | KRW 9.310,00 | 12,05K |
| 2026-08-27 | KRW 9.400,00 | -%0,21 | KRW 9.430,00 | KRW 9.540,00 | KRW 9.360,00 | 33,17K |
| 2026-08-26 | KRW 9.420,00 | -%1,67 | KRW 9.500,00 | KRW 9.560,00 | KRW 9.370,00 | 41,42K |
| 2026-08-25 | KRW 9.580,00 | +%3,90 | KRW 9.230,00 | KRW 9.670,00 | KRW 9.190,00 | 91,12K |
| 2026-08-24 | KRW 9.220,00 | -%0,11 | KRW 9.180,00 | KRW 9.310,00 | KRW 9.080,00 | 21,81K |
| 2026-08-21 | KRW 9.230,00 | +%1,32 | KRW 9.110,00 | KRW 9.420,00 | KRW 9.030,00 | 39,05K |
| 2026-08-20 | KRW 9.110,00 | -%1,62 | KRW 9.320,00 | KRW 9.320,00 | KRW 9.050,00 | 26,70K |
| 2026-08-19 | KRW 9.260,00 | -%1,49 | KRW 9.330,00 | KRW 9.390,00 | KRW 9.100,00 | 22,09K |
| 2026-08-18 | KRW 9.400,00 | +%3,52 | KRW 9.390,00 | KRW 9.620,00 | KRW 9.160,00 | 41,98K |
| 2026-08-14 | KRW 9.080,00 | +%4,13 | KRW 8.670,00 | KRW 9.370,00 | KRW 8.660,00 | 40,60K |
| 2026-08-13 | KRW 8.720,00 | -%0,46 | KRW 8.820,00 | KRW 8.820,00 | KRW 8.660,00 | 2,71K |
| 2026-08-12 | KRW 8.760,00 | +%0,46 | KRW 8.810,00 | KRW 8.810,00 | KRW 8.660,00 | 6,03K |
| 2026-08-11 | KRW 8.720,00 | -%0,46 | KRW 8.820,00 | KRW 8.880,00 | KRW 8.700,00 | 20,10K |
| 2026-08-10 | KRW 8.760,00 | -%0,23 | KRW 8.800,00 | KRW 8.820,00 | KRW 8.710,00 | 7,24K |
| 2026-08-07 | KRW 8.780,00 | +%0,92 | KRW 8.700,00 | KRW 8.850,00 | KRW 8.700,00 | 4,65K |
| 2026-08-06 | KRW 8.700,00 | +%1,05 | KRW 8.670,00 | KRW 8.740,00 | KRW 8.510,00 | 9,25K |
| 2026-08-05 | KRW 8.610,00 | +%0,23 | KRW 8.590,00 | KRW 8.690,00 | KRW 8.500,00 | 2,30K |
| 2026-08-04 | KRW 8.590,00 | +%1,78 | KRW 8.500,00 | KRW 8.640,00 | KRW 8.350,00 | 6,57K |
| 2026-08-03 | KRW 8.440,00 | %0,00 | KRW 8.410,00 | KRW 8.530,00 | KRW 8.390,00 | 2,58K |
| 2026-07-31 | KRW 8.440,00 | +%2,80 | KRW 8.170,00 | KRW 8.470,00 | KRW 8.110,00 | 12,37K |
| 2026-07-30 | KRW 8.210,00 | +%1,61 | KRW 8.080,00 | KRW 8.250,00 | KRW 8.040,00 | 16,36K |
| 2026-07-29 | KRW 8.080,00 | -%2,30 | KRW 8.260,00 | KRW 8.270,00 | KRW 7.710,00 | 10,85K |
| 2026-07-28 | KRW 8.270,00 | -%2,48 | KRW 8.500,00 | KRW 8.500,00 | KRW 8.100,00 | 5,40K |
| 2026-07-27 | KRW 8.480,00 | +%0,12 | KRW 8.570,00 | KRW 8.570,00 | KRW 8.340,00 | 7,91K |
| 2026-07-24 | KRW 8.470,00 | -%0,24 | KRW 8.490,00 | KRW 8.600,00 | KRW 8.380,00 | 4,85K |
| 2026-07-23 | KRW 8.490,00 | +%1,43 | KRW 8.370,00 | KRW 8.560,00 | KRW 8.300,00 | 11,87K |
| 2026-07-22 | KRW 8.370,00 | +%0,84 | KRW 8.300,00 | KRW 8.400,00 | KRW 8.200,00 | 8,82K |
| 2026-07-21 | KRW 8.300,00 | +%0,61 | KRW 8.250,00 | KRW 8.300,00 | KRW 8.090,00 | 3,34K |
| 2026-07-20 | KRW 8.250,00 | %0,00 | KRW 8.250,00 | KRW 8.340,00 | KRW 8.010,00 | 5,93K |
| 2026-07-16 | KRW 8.250,00 | +%0,24 | KRW 8.280,00 | KRW 8.420,00 | KRW 8.140,00 | 2,19K |
| 2026-07-15 | KRW 8.230,00 | -%0,24 | KRW 8.310,00 | KRW 8.460,00 | KRW 8.210,00 | 11,37K |
| 2026-07-14 | KRW 8.250,00 | -%0,36 | KRW 8.240,00 | KRW 8.600,00 | KRW 8.100,00 | 37,12K |
| 2026-07-13 | KRW 8.280,00 | -%0,60 | KRW 8.400,00 | KRW 8.600,00 | KRW 8.180,00 | 14,62K |
| 2026-07-10 | KRW 8.330,00 | +%0,97 | KRW 8.280,00 | KRW 8.480,00 | KRW 8.200,00 | 19,77K |
| 2026-07-09 | KRW 8.250,00 | -%0,84 | KRW 8.330,00 | KRW 8.690,00 | KRW 8.100,00 | 11,27K |
| 2026-07-08 | KRW 8.320,00 | -%3,70 | KRW 8.600,00 | KRW 8.720,00 | KRW 8.220,00 | 31,33K |
| 2026-07-07 | KRW 8.640,00 | +%0,35 | KRW 8.600,00 | KRW 8.710,00 | KRW 8.480,00 | 5,11K |
| 2026-07-06 | KRW 8.610,00 | +%2,50 | KRW 8.540,00 | KRW 8.660,00 | KRW 8.450,00 | 8,15K |
| 2026-07-03 | KRW 8.400,00 | -%1,41 | KRW 8.500,00 | KRW 8.550,00 | KRW 8.270,00 | 26,64K |
| 2026-07-02 | KRW 8.520,00 | -%0,58 | KRW 8.400,00 | KRW 8.590,00 | KRW 8.340,00 | 5,73K |
| 2026-07-01 | KRW 8.570,00 | +%0,71 | KRW 8.510,00 | KRW 8.640,00 | KRW 8.480,00 | 9,94K |
| 2026-06-30 | KRW 8.510,00 | -%0,93 | KRW 8.560,00 | KRW 8.700,00 | KRW 8.480,00 | 5,81K |
| 2026-06-29 | KRW 8.590,00 | +%3,37 | KRW 8.100,00 | KRW 8.640,00 | KRW 8.100,00 | 6,49K |
| 2026-06-26 | KRW 8.310,00 | -%2,92 | KRW 8.260,00 | KRW 8.550,00 | KRW 8.080,00 | 22,15K |
| 2026-06-25 | KRW 8.560,00 | +%1,42 | KRW 8.420,00 | KRW 8.650,00 | KRW 8.400,00 | 31,27K |
| 2026-06-24 | KRW 8.440,00 | +%2,43 | KRW 8.240,00 | KRW 8.640,00 | KRW 8.170,00 | 24,08K |
| 2026-06-23 | KRW 8.240,00 | -%4,85 | KRW 8.670,00 | KRW 8.670,00 | KRW 8.240,00 | 11,39K |
| 2026-06-22 | KRW 8.660,00 | -%3,02 | KRW 8.900,00 | KRW 8.900,00 | KRW 8.600,00 | 7,33K |
| 2026-06-19 | KRW 8.930,00 | +%0,34 | KRW 8.810,00 | KRW 9.000,00 | KRW 8.190,00 | 19,76K |
| 2026-06-18 | KRW 8.900,00 | +%0,11 | KRW 8.970,00 | KRW 8.970,00 | KRW 8.800,00 | 11,06K |
| 2026-06-17 | KRW 8.890,00 | %0,00 | KRW 8.940,00 | KRW 8.980,00 | KRW 8.830,00 | 7,41K |
| 2026-06-16 | KRW 8.890,00 | +%1,25 | KRW 8.800,00 | KRW 8.990,00 | KRW 8.720,00 | 13,51K |
| 2026-06-15 | KRW 8.780,00 | +%0,92 | KRW 8.800,00 | KRW 8.930,00 | KRW 8.700,00 | 16,94K |
| 2026-06-12 | KRW 8.700,00 | +%2,11 | KRW 8.550,00 | KRW 8.790,00 | KRW 8.550,00 | 11,27K |
| 2026-06-11 | KRW 8.520,00 | -%2,41 | KRW 8.610,00 | KRW 8.680,00 | KRW 8.450,00 | 13,18K |
| 2026-06-10 | KRW 8.730,00 | +%1,28 | KRW 8.620,00 | KRW 8.760,00 | KRW 8.410,00 | 50 |
| 2026-06-09 | KRW 8.620,00 | +%4,36 | KRW 8.270,00 | KRW 8.680,00 | KRW 8.270,00 | 8,99K |
| 2026-06-08 | KRW 8.260,00 | -%4,40 | KRW 8.560,00 | KRW 8.560,00 | KRW 8.200,00 | 26,64K |
| 2026-06-05 | KRW 8.640,00 | -%1,59 | KRW 8.810,00 | KRW 8.990,00 | KRW 8.400,00 | 11,50K |
| 2026-06-04 | KRW 8.780,00 | +%0,34 | KRW 8.750,00 | KRW 8.820,00 | KRW 8.680,00 | 9,39K |
| 2026-06-02 | KRW 8.750,00 | -%0,46 | KRW 8.750,00 | KRW 8.900,00 | KRW 8.550,00 | 12,29K |
| 2026-06-01 | KRW 8.790,00 | -%1,90 | KRW 8.900,00 | KRW 9.000,00 | KRW 8.730,00 | 26,06K |
| 2026-05-29 | KRW 8.960,00 | -%0,55 | KRW 9.010,00 | KRW 9.110,00 | KRW 8.900,00 | 20,21K |
| 2026-05-28 | KRW 9.010,00 | -%1,21 | KRW 9.120,00 | KRW 9.200,00 | KRW 8.850,00 | 17,16K |
| 2026-05-27 | KRW 9.120,00 | -%1,83 | KRW 9.290,00 | KRW 9.390,00 | KRW 9.060,00 | 8,49K |
| 2026-05-26 | KRW 9.290,00 | -%0,11 | KRW 9.260,00 | KRW 9.430,00 | KRW 9.210,00 | 10,77K |
| 2026-05-22 | KRW 9.300,00 | +%0,65 | KRW 9.240,00 | KRW 9.330,00 | KRW 9.240,00 | 6,61K |