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 56.000,00 | +%1,82 | KRW 55.500,00 | KRW 56.200,00 | KRW 54.700,00 | 16,21K |
| 2026-09-30 | KRW 55.000,00 | -%1,43 | KRW 56.300,00 | KRW 56.300,00 | KRW 54.900,00 | 21,88K |
| 2026-09-29 | KRW 55.800,00 | -%2,45 | KRW 57.000,00 | KRW 57.000,00 | KRW 55.500,00 | 12,98K |
| 2026-09-28 | KRW 57.200,00 | +%2,14 | KRW 55.800,00 | KRW 57.300,00 | KRW 55.700,00 | 9,17K |
| 2026-09-23 | KRW 56.000,00 | -%0,71 | KRW 56.500,00 | KRW 56.700,00 | KRW 55.800,00 | 9,51K |
| 2026-09-22 | KRW 56.400,00 | +%0,36 | KRW 57.000,00 | KRW 57.000,00 | KRW 55.800,00 | 15,71K |
| 2026-09-21 | KRW 56.200,00 | +%0,54 | KRW 55.900,00 | KRW 56.800,00 | KRW 55.800,00 | 13,30K |
| 2026-09-18 | KRW 55.900,00 | -%0,71 | KRW 56.900,00 | KRW 56.900,00 | KRW 55.900,00 | 14,11K |
| 2026-09-17 | KRW 56.300,00 | %0,00 | KRW 56.000,00 | KRW 57.300,00 | KRW 55.800,00 | 16,35K |
| 2026-09-16 | KRW 56.300,00 | +%0,18 | KRW 56.600,00 | KRW 56.800,00 | KRW 55.500,00 | 17,70K |
| 2026-09-15 | KRW 56.200,00 | %0,00 | KRW 56.300,00 | KRW 57.200,00 | KRW 55.600,00 | 13,18K |
| 2026-09-14 | KRW 56.200,00 | -%0,88 | KRW 56.500,00 | KRW 57.000,00 | KRW 55.600,00 | 11,88K |
| 2026-09-11 | KRW 56.700,00 | +%2,16 | KRW 55.800,00 | KRW 57.300,00 | KRW 55.300,00 | 19,48K |
| 2026-09-10 | KRW 55.500,00 | -%0,89 | KRW 55.600,00 | KRW 56.800,00 | KRW 55.300,00 | 19,18K |
| 2026-09-09 | KRW 56.000,00 | +%0,90 | KRW 56.000,00 | KRW 56.900,00 | KRW 55.600,00 | 21,48K |
| 2026-09-08 | KRW 55.500,00 | -%2,46 | KRW 56.900,00 | KRW 57.000,00 | KRW 55.500,00 | 18,30K |
| 2026-09-07 | KRW 56.900,00 | +%1,97 | KRW 56.400,00 | KRW 57.600,00 | KRW 55.900,00 | 26,03K |
| 2026-09-04 | KRW 55.800,00 | +%2,01 | KRW 54.900,00 | KRW 56.000,00 | KRW 54.500,00 | 21,91K |
| 2026-09-03 | KRW 54.700,00 | +%0,55 | KRW 54.900,00 | KRW 55.500,00 | KRW 53.900,00 | 24,13K |
| 2026-09-02 | KRW 54.400,00 | -%1,98 | KRW 54.800,00 | KRW 55.400,00 | KRW 54.200,00 | 20,79K |
| 2026-09-01 | KRW 55.500,00 | +%1,28 | KRW 54.800,00 | KRW 56.100,00 | KRW 54.300,00 | 27,22K |
| 2026-08-31 | KRW 54.800,00 | -%1,62 | KRW 55.200,00 | KRW 55.400,00 | KRW 54.100,00 | 24,02K |
| 2026-08-28 | KRW 55.700,00 | -%0,18 | KRW 55.900,00 | KRW 56.100,00 | KRW 54.200,00 | 30,80K |
| 2026-08-27 | KRW 55.800,00 | -%1,06 | KRW 57.300,00 | KRW 57.300,00 | KRW 55.500,00 | 35,43K |
| 2026-08-26 | KRW 56.400,00 | +%0,18 | KRW 56.800,00 | KRW 57.900,00 | KRW 56.000,00 | 17,41K |
| 2026-08-25 | KRW 56.300,00 | +%1,62 | KRW 55.400,00 | KRW 56.600,00 | KRW 54.600,00 | 14,13K |
| 2026-08-24 | KRW 55.400,00 | +%1,65 | KRW 55.100,00 | KRW 55.900,00 | KRW 54.400,00 | 32,23K |
| 2026-08-21 | KRW 54.500,00 | -%2,33 | KRW 55.500,00 | KRW 55.900,00 | KRW 54.100,00 | 38,19K |
| 2026-08-20 | KRW 55.800,00 | +%0,36 | KRW 56.800,00 | KRW 56.900,00 | KRW 55.600,00 | 37,90K |
| 2026-08-19 | KRW 55.600,00 | -%5,12 | KRW 58.300,00 | KRW 58.300,00 | KRW 55.400,00 | 53,57K |
| 2026-08-18 | KRW 58.600,00 | -%8,72 | KRW 64.000,00 | KRW 64.000,00 | KRW 57.900,00 | 89,35K |
| 2026-08-14 | KRW 64.200,00 | +%0,31 | KRW 64.200,00 | KRW 65.100,00 | KRW 62.900,00 | 22,64K |
| 2026-08-13 | KRW 64.000,00 | -%1,54 | KRW 65.600,00 | KRW 65.700,00 | KRW 63.600,00 | 21,81K |
| 2026-08-12 | KRW 65.000,00 | +%0,62 | KRW 65.400,00 | KRW 65.400,00 | KRW 63.500,00 | 38,23K |
| 2026-08-11 | KRW 64.600,00 | +%1,25 | KRW 64.100,00 | KRW 65.100,00 | KRW 63.500,00 | 13,59K |
| 2026-08-10 | KRW 63.800,00 | +%1,75 | KRW 63.700,00 | KRW 64.000,00 | KRW 62.600,00 | 19,46K |
| 2026-08-07 | KRW 62.700,00 | -%0,63 | KRW 63.500,00 | KRW 63.600,00 | KRW 62.200,00 | 8,45K |
| 2026-08-06 | KRW 63.100,00 | -%0,32 | KRW 63.600,00 | KRW 63.700,00 | KRW 62.100,00 | 10,70K |
| 2026-08-05 | KRW 63.300,00 | +%2,43 | KRW 62.700,00 | KRW 63.400,00 | KRW 62.100,00 | 19,53K |
| 2026-08-04 | KRW 61.800,00 | +%2,15 | KRW 60.500,00 | KRW 62.400,00 | KRW 60.500,00 | 6,19K |
| 2026-08-03 | KRW 60.500,00 | -%2,26 | KRW 61.400,00 | KRW 62.000,00 | KRW 59.900,00 | 10,14K |
| 2026-07-31 | KRW 61.900,00 | +%5,99 | KRW 59.500,00 | KRW 62.100,00 | KRW 59.500,00 | 14,68K |
| 2026-07-30 | KRW 58.400,00 | -%1,02 | KRW 59.100,00 | KRW 60.200,00 | KRW 57.800,00 | 21,74K |
| 2026-07-29 | KRW 59.000,00 | -%1,67 | KRW 60.400,00 | KRW 61.300,00 | KRW 56.700,00 | 27,44K |
| 2026-07-28 | KRW 60.000,00 | -%5,06 | KRW 62.000,00 | KRW 62.300,00 | KRW 59.500,00 | 24,53K |
| 2026-07-27 | KRW 63.200,00 | +%0,16 | KRW 64.500,00 | KRW 64.500,00 | KRW 62.100,00 | 18,50K |
| 2026-07-24 | KRW 63.100,00 | -%2,77 | KRW 64.900,00 | KRW 65.000,00 | KRW 63.000,00 | 12,15K |
| 2026-07-23 | KRW 64.900,00 | +%5,53 | KRW 62.100,00 | KRW 65.300,00 | KRW 62.000,00 | 14,26K |
| 2026-07-22 | KRW 61.500,00 | %0,00 | KRW 62.700,00 | KRW 63.100,00 | KRW 61.500,00 | 11,71K |
| 2026-07-21 | KRW 61.500,00 | +%0,82 | KRW 61.000,00 | KRW 61.900,00 | KRW 60.100,00 | 20,18K |
| 2026-07-20 | KRW 61.000,00 | -%4,84 | KRW 64.400,00 | KRW 64.400,00 | KRW 59.000,00 | 21,29K |
| 2026-07-16 | KRW 64.100,00 | +%0,31 | KRW 63.500,00 | KRW 64.500,00 | KRW 62.600,00 | 26,52K |
| 2026-07-15 | KRW 63.900,00 | -%0,93 | KRW 65.800,00 | KRW 66.300,00 | KRW 63.300,00 | 26,67K |
| 2026-07-14 | KRW 64.500,00 | -%0,77 | KRW 65.300,00 | KRW 65.800,00 | KRW 63.400,00 | 14,32K |
| 2026-07-13 | KRW 65.000,00 | -%1,96 | KRW 66.900,00 | KRW 66.900,00 | KRW 64.100,00 | 19,24K |
| 2026-07-10 | KRW 66.300,00 | %0,00 | KRW 67.700,00 | KRW 68.000,00 | KRW 66.000,00 | 26,84K |
| 2026-07-09 | KRW 66.300,00 | +%1,07 | KRW 65.300,00 | KRW 67.100,00 | KRW 65.200,00 | 9,57K |
| 2026-07-08 | KRW 65.600,00 | -%3,81 | KRW 66.500,00 | KRW 68.300,00 | KRW 65.000,00 | 41,19K |
| 2026-07-07 | KRW 68.200,00 | -%2,57 | KRW 70.000,00 | KRW 70.000,00 | KRW 67.000,00 | 19,19K |
| 2026-07-06 | KRW 70.000,00 | +%0,57 | KRW 70.700,00 | KRW 70.800,00 | KRW 68.700,00 | 13,21K |
| 2026-07-03 | KRW 69.600,00 | +%2,35 | KRW 68.700,00 | KRW 69.700,00 | KRW 66.900,00 | 22,23K |
| 2026-07-02 | KRW 68.000,00 | -%3,55 | KRW 70.000,00 | KRW 70.500,00 | KRW 67.200,00 | 12,62K |
| 2026-07-01 | KRW 70.500,00 | +%1,44 | KRW 69.500,00 | KRW 71.100,00 | KRW 69.100,00 | 14,01K |
| 2026-06-30 | KRW 69.500,00 | -%3,74 | KRW 72.200,00 | KRW 73.100,00 | KRW 69.100,00 | 17,61K |
| 2026-06-29 | KRW 72.200,00 | +%8,73 | KRW 68.000,00 | KRW 72.400,00 | KRW 66.000,00 | 27,94K |
| 2026-06-26 | KRW 66.400,00 | -%2,06 | KRW 68.000,00 | KRW 68.900,00 | KRW 65.100,00 | 18,37K |
| 2026-06-25 | KRW 67.800,00 | +%0,15 | KRW 69.200,00 | KRW 69.500,00 | KRW 67.400,00 | 32,04K |
| 2026-06-24 | KRW 67.700,00 | -%1,02 | KRW 67.600,00 | KRW 72.000,00 | KRW 67.100,00 | 13,23K |
| 2026-06-23 | KRW 68.400,00 | -%3,25 | KRW 70.700,00 | KRW 71.900,00 | KRW 68.000,00 | 33,11K |
| 2026-06-22 | KRW 70.700,00 | -%3,02 | KRW 72.900,00 | KRW 72.900,00 | KRW 70.200,00 | 18,32K |
| 2026-06-19 | KRW 72.900,00 | -%2,67 | KRW 75.000,00 | KRW 75.700,00 | KRW 72.100,00 | 20,32K |
| 2026-06-18 | KRW 74.900,00 | -%3,48 | KRW 77.700,00 | KRW 77.800,00 | KRW 74.800,00 | 19,20K |
| 2026-06-17 | KRW 77.600,00 | +%0,39 | KRW 78.800,00 | KRW 78.800,00 | KRW 76.700,00 | 15,05K |
| 2026-06-16 | KRW 77.300,00 | +%0,65 | KRW 77.100,00 | KRW 79.300,00 | KRW 75.800,00 | 23,80K |
| 2026-06-15 | KRW 76.800,00 | +%5,35 | KRW 74.300,00 | KRW 79.000,00 | KRW 74.300,00 | 27,34K |
| 2026-06-12 | KRW 72.900,00 | -%4,20 | KRW 77.500,00 | KRW 78.000,00 | KRW 72.900,00 | 63,23K |
| 2026-06-11 | KRW 76.100,00 | +%2,28 | KRW 73.600,00 | KRW 78.700,00 | KRW 72.100,00 | 82,96K |
| 2026-06-10 | KRW 74.400,00 | +%2,48 | KRW 72.600,00 | KRW 76.500,00 | KRW 72.100,00 | 38,98K |
| 2026-06-09 | KRW 72.600,00 | +%2,69 | KRW 72.100,00 | KRW 73.600,00 | KRW 70.400,00 | 17,53K |
| 2026-06-08 | KRW 70.700,00 | -%5,73 | KRW 70.300,00 | KRW 74.000,00 | KRW 69.500,00 | 22,49K |
| 2026-06-05 | KRW 75.000,00 | -%2,85 | KRW 76.900,00 | KRW 79.900,00 | KRW 73.000,00 | 32,65K |
| 2026-06-04 | KRW 77.200,00 | -%0,52 | KRW 79.400,00 | KRW 79.400,00 | KRW 74.900,00 | 18,11K |
| 2026-06-02 | KRW 77.600,00 | -%4,20 | KRW 80.800,00 | KRW 80.900,00 | KRW 75.900,00 | 29,69K |
| 2026-06-01 | KRW 81.000,00 | +%2,79 | KRW 80.200,00 | KRW 81.200,00 | KRW 77.200,00 | 24,82K |
| 2026-05-29 | KRW 78.800,00 | -%1,38 | KRW 79.900,00 | KRW 80.000,00 | KRW 77.200,00 | 14,99K |
| 2026-05-28 | KRW 79.900,00 | +%0,25 | KRW 80.100,00 | KRW 80.500,00 | KRW 76.500,00 | 24,36K |
| 2026-05-27 | KRW 79.700,00 | -%5,01 | KRW 83.600,00 | KRW 84.400,00 | KRW 79.700,00 | 20,65K |
| 2026-05-26 | KRW 83.900,00 | -%1,29 | KRW 84.300,00 | KRW 85.600,00 | KRW 82.400,00 | 20,97K |
| 2026-05-22 | KRW 85.000,00 | +%1,55 | KRW 84.200,00 | KRW 85.900,00 | KRW 82.200,00 | 14,95K |
| 2026-05-21 | KRW 83.700,00 | +%5,55 | KRW 80.400,00 | KRW 84.200,00 | KRW 80.300,00 | 15,35K |