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 11.750,00 | +%1,73 | KRW 11.660,00 | KRW 11.790,00 | KRW 11.450,00 | 245,50K |
| 2026-09-30 | KRW 11.550,00 | -%0,43 | KRW 11.710,00 | KRW 11.710,00 | KRW 11.400,00 | 233,99K |
| 2026-09-29 | KRW 11.600,00 | -%1,69 | KRW 11.810,00 | KRW 11.820,00 | KRW 11.440,00 | 133,84K |
| 2026-09-28 | KRW 11.800,00 | +%0,60 | KRW 11.730,00 | KRW 12.290,00 | KRW 11.710,00 | 315,24K |
| 2026-09-23 | KRW 11.730,00 | +%2,27 | KRW 11.510,00 | KRW 11.880,00 | KRW 11.400,00 | 141,80K |
| 2026-09-22 | KRW 11.470,00 | -%1,88 | KRW 11.750,00 | KRW 11.750,00 | KRW 11.470,00 | 247,03K |
| 2026-09-21 | KRW 11.690,00 | -%0,26 | KRW 11.730,00 | KRW 11.750,00 | KRW 11.540,00 | 119,73K |
| 2026-09-18 | KRW 11.720,00 | +%0,51 | KRW 11.770,00 | KRW 11.970,00 | KRW 11.660,00 | 265,16K |
| 2026-09-17 | KRW 11.660,00 | -%0,77 | KRW 11.710,00 | KRW 11.850,00 | KRW 11.600,00 | 133,48K |
| 2026-09-16 | KRW 11.750,00 | +%0,60 | KRW 11.670,00 | KRW 11.800,00 | KRW 11.430,00 | 176,01K |
| 2026-09-15 | KRW 11.680,00 | -%2,34 | KRW 11.990,00 | KRW 12.050,00 | KRW 11.560,00 | 223,73K |
| 2026-09-14 | KRW 11.960,00 | -%0,75 | KRW 11.960,00 | KRW 12.080,00 | KRW 11.780,00 | 121,18K |
| 2026-09-11 | KRW 12.050,00 | -%1,87 | KRW 12.010,00 | KRW 12.200,00 | KRW 11.980,00 | 118,40K |
| 2026-09-10 | KRW 12.280,00 | +%0,16 | KRW 12.100,00 | KRW 12.360,00 | KRW 11.860,00 | 354,03K |
| 2026-09-09 | KRW 12.260,00 | -%1,13 | KRW 12.400,00 | KRW 12.440,00 | KRW 12.200,00 | 179,68K |
| 2026-09-08 | KRW 12.400,00 | +%0,40 | KRW 12.420,00 | KRW 12.650,00 | KRW 12.000,00 | 194,90K |
| 2026-09-07 | KRW 12.350,00 | -%1,44 | KRW 12.610,00 | KRW 12.620,00 | KRW 12.310,00 | 182,31K |
| 2026-09-04 | KRW 12.530,00 | -%0,24 | KRW 12.700,00 | KRW 12.810,00 | KRW 12.530,00 | 118,95K |
| 2026-09-03 | KRW 12.560,00 | -%6,20 | KRW 13.390,00 | KRW 13.390,00 | KRW 12.450,00 | 470,25K |
| 2026-09-02 | KRW 13.390,00 | +%1,52 | KRW 12.870,00 | KRW 13.650,00 | KRW 12.300,00 | 834,09K |
| 2026-09-01 | KRW 13.190,00 | -%0,68 | KRW 13.400,00 | KRW 13.480,00 | KRW 12.820,00 | 235,09K |
| 2026-08-31 | KRW 13.280,00 | +%0,23 | KRW 13.150,00 | KRW 13.400,00 | KRW 12.950,00 | 335,38K |
| 2026-08-28 | KRW 13.250,00 | +%2,87 | KRW 12.890,00 | KRW 13.260,00 | KRW 12.720,00 | 297,44K |
| 2026-08-27 | KRW 12.880,00 | -%4,02 | KRW 13.400,00 | KRW 13.400,00 | KRW 12.850,00 | 372,38K |
| 2026-08-26 | KRW 13.420,00 | +%0,52 | KRW 13.230,00 | KRW 13.650,00 | KRW 13.180,00 | 1,65M |
| 2026-08-25 | KRW 13.350,00 | +%2,85 | KRW 12.840,00 | KRW 13.440,00 | KRW 12.660,00 | 143,59K |
| 2026-08-24 | KRW 12.980,00 | +%1,80 | KRW 12.740,00 | KRW 13.010,00 | KRW 12.650,00 | 107,80K |
| 2026-08-21 | KRW 12.750,00 | -%1,47 | KRW 12.850,00 | KRW 12.960,00 | KRW 12.500,00 | 319,21K |
| 2026-08-20 | KRW 12.940,00 | -%1,30 | KRW 13.340,00 | KRW 13.490,00 | KRW 12.920,00 | 226,92K |
| 2026-08-19 | KRW 13.110,00 | -%0,98 | KRW 12.970,00 | KRW 13.450,00 | KRW 12.880,00 | 192,50K |
| 2026-08-18 | KRW 13.240,00 | -%3,78 | KRW 13.730,00 | KRW 14.300,00 | KRW 12.960,00 | 421,70K |
| 2026-08-14 | KRW 13.760,00 | +%7,42 | KRW 13.120,00 | KRW 14.200,00 | KRW 13.020,00 | 735,85K |
| 2026-08-13 | KRW 12.810,00 | -%4,97 | KRW 13.430,00 | KRW 13.430,00 | KRW 12.760,00 | 493,55K |
| 2026-08-12 | KRW 13.480,00 | +%1,35 | KRW 13.400,00 | KRW 13.800,00 | KRW 13.300,00 | 222,65K |
| 2026-08-11 | KRW 13.300,00 | +%0,45 | KRW 13.200,00 | KRW 13.450,00 | KRW 12.880,00 | 323,99K |
| 2026-08-10 | KRW 13.240,00 | +%1,61 | KRW 13.210,00 | KRW 13.240,00 | KRW 12.700,00 | 229,85K |
| 2026-08-07 | KRW 13.030,00 | +%2,92 | KRW 12.650,00 | KRW 13.070,00 | KRW 12.540,00 | 207,29K |
| 2026-08-06 | KRW 12.660,00 | +%3,09 | KRW 12.430,00 | KRW 12.930,00 | KRW 12.230,00 | 303,13K |
| 2026-08-05 | KRW 12.280,00 | +%0,57 | KRW 12.310,00 | KRW 12.550,00 | KRW 12.170,00 | 321,44K |
| 2026-08-04 | KRW 12.210,00 | +%4,81 | KRW 11.700,00 | KRW 12.260,00 | KRW 11.610,00 | 483,75K |
| 2026-08-03 | KRW 11.650,00 | +%0,26 | KRW 11.560,00 | KRW 11.920,00 | KRW 10.970,00 | 279,59K |
| 2026-07-31 | KRW 11.620,00 | +%2,92 | KRW 11.690,00 | KRW 11.750,00 | KRW 11.360,00 | 243,54K |
| 2026-07-30 | KRW 11.290,00 | +%0,98 | KRW 10.750,00 | KRW 11.600,00 | KRW 10.750,00 | 374,85K |
| 2026-07-29 | KRW 11.180,00 | -%1,50 | KRW 11.490,00 | KRW 11.730,00 | KRW 10.660,00 | 552,24K |
| 2026-07-28 | KRW 11.350,00 | -%5,02 | KRW 11.800,00 | KRW 11.900,00 | KRW 11.290,00 | 450,99K |
| 2026-07-27 | KRW 11.950,00 | +%2,84 | KRW 11.700,00 | KRW 12.100,00 | KRW 11.630,00 | 572,06K |
| 2026-07-24 | KRW 11.620,00 | +%0,61 | KRW 11.400,00 | KRW 11.930,00 | KRW 11.350,00 | 527,59K |
| 2026-07-23 | KRW 11.550,00 | +%3,59 | KRW 11.200,00 | KRW 11.600,00 | KRW 11.050,00 | 413,18K |
| 2026-07-22 | KRW 11.150,00 | +%0,90 | KRW 11.100,00 | KRW 11.520,00 | KRW 11.100,00 | 510,64K |
| 2026-07-21 | KRW 11.050,00 | +%0,55 | KRW 11.000,00 | KRW 11.150,00 | KRW 10.150,00 | 428,44K |
| 2026-07-20 | KRW 10.990,00 | -%4,93 | KRW 11.300,00 | KRW 11.550,00 | KRW 10.890,00 | 508,19K |
| 2026-07-16 | KRW 11.560,00 | -%2,03 | KRW 11.820,00 | KRW 11.860,00 | KRW 11.030,00 | 1,49M |
| 2026-07-15 | KRW 11.800,00 | -%14,62 | KRW 14.010,00 | KRW 14.030,00 | KRW 10.930,00 | 5,19M |
| 2026-07-14 | KRW 13.820,00 | -%4,56 | KRW 14.620,00 | KRW 14.620,00 | KRW 13.440,00 | 489,28K |
| 2026-07-13 | KRW 14.480,00 | -%2,82 | KRW 14.900,00 | KRW 15.400,00 | KRW 14.350,00 | 245,48K |
| 2026-07-10 | KRW 14.900,00 | +%2,48 | KRW 14.790,00 | KRW 15.150,00 | KRW 14.740,00 | 389,33K |
| 2026-07-09 | KRW 14.540,00 | -%6,07 | KRW 15.350,00 | KRW 15.570,00 | KRW 14.200,00 | 398,88K |
| 2026-07-08 | KRW 15.480,00 | -%3,91 | KRW 16.000,00 | KRW 16.270,00 | KRW 15.080,00 | 390,73K |
| 2026-07-07 | KRW 16.110,00 | +%5,09 | KRW 15.330,00 | KRW 16.550,00 | KRW 15.230,00 | 430,45K |
| 2026-07-06 | KRW 15.330,00 | +%0,86 | KRW 15.300,00 | KRW 15.800,00 | KRW 14.760,00 | 212,71K |
| 2026-07-03 | KRW 15.200,00 | -%0,07 | KRW 15.510,00 | KRW 15.510,00 | KRW 14.080,00 | 518,68K |
| 2026-07-02 | KRW 15.210,00 | +%2,01 | KRW 15.510,00 | KRW 16.650,00 | KRW 15.010,00 | 690,94K |
| 2026-07-01 | KRW 14.910,00 | +%4,48 | KRW 14.490,00 | KRW 15.230,00 | KRW 14.110,00 | 192,87K |
| 2026-06-30 | KRW 14.270,00 | -%4,16 | KRW 14.910,00 | KRW 15.150,00 | KRW 14.250,00 | 293,41K |
| 2026-06-29 | KRW 14.890,00 | +%5,08 | KRW 14.350,00 | KRW 15.670,00 | KRW 14.110,00 | 627,90K |
| 2026-06-26 | KRW 14.170,00 | -%3,14 | KRW 14.520,00 | KRW 14.700,00 | KRW 14.080,00 | 483,76K |
| 2026-06-25 | KRW 14.630,00 | -%1,22 | KRW 15.000,00 | KRW 15.200,00 | KRW 14.480,00 | 477,53K |
| 2026-06-24 | KRW 14.810,00 | -%1,92 | KRW 14.980,00 | KRW 15.150,00 | KRW 14.620,00 | 526,23K |
| 2026-06-23 | KRW 15.100,00 | -%6,56 | KRW 16.200,00 | KRW 16.210,00 | KRW 15.100,00 | 423,33K |
| 2026-06-22 | KRW 16.160,00 | -%4,77 | KRW 16.860,00 | KRW 16.920,00 | KRW 15.940,00 | 539,17K |
| 2026-06-19 | KRW 16.970,00 | -%0,18 | KRW 17.000,00 | KRW 17.200,00 | KRW 16.410,00 | 469,31K |
| 2026-06-18 | KRW 17.000,00 | -%4,39 | KRW 17.710,00 | KRW 17.730,00 | KRW 16.980,00 | 420,38K |
| 2026-06-17 | KRW 17.780,00 | -%1,28 | KRW 18.300,00 | KRW 18.320,00 | KRW 17.490,00 | 276,85K |
| 2026-06-16 | KRW 18.010,00 | +%1,12 | KRW 17.990,00 | KRW 18.600,00 | KRW 17.760,00 | 303,83K |
| 2026-06-15 | KRW 17.810,00 | -%0,06 | KRW 18.100,00 | KRW 18.280,00 | KRW 17.660,00 | 356,88K |
| 2026-06-12 | KRW 17.820,00 | -%1,49 | KRW 18.460,00 | KRW 18.580,00 | KRW 17.480,00 | 619,39K |
| 2026-06-11 | KRW 18.090,00 | +%0,50 | KRW 17.680,00 | KRW 18.300,00 | KRW 16.500,00 | 290,10K |
| 2026-06-10 | KRW 18.000,00 | +%3,93 | KRW 17.150,00 | KRW 18.060,00 | KRW 17.040,00 | 81 |
| 2026-06-09 | KRW 17.320,00 | +%2,42 | KRW 17.310,00 | KRW 17.700,00 | KRW 16.740,00 | 641,03K |
| 2026-06-08 | KRW 16.910,00 | -%7,75 | KRW 17.720,00 | KRW 17.720,00 | KRW 16.810,00 | 499,17K |
| 2026-06-05 | KRW 18.330,00 | +%0,60 | KRW 18.340,00 | KRW 18.790,00 | KRW 17.900,00 | 440,18K |
| 2026-06-04 | KRW 18.220,00 | +%0,94 | KRW 18.080,00 | KRW 18.690,00 | KRW 17.560,00 | 649,68K |
| 2026-06-02 | KRW 18.050,00 | -%1,96 | KRW 18.360,00 | KRW 18.360,00 | KRW 17.070,00 | 1,08M |
| 2026-06-01 | KRW 18.410,00 | -%3,61 | KRW 18.800,00 | KRW 19.140,00 | KRW 18.000,00 | 1,10M |
| 2026-05-29 | KRW 19.100,00 | -%1,90 | KRW 19.650,00 | KRW 19.990,00 | KRW 18.850,00 | 880,06K |
| 2026-05-28 | KRW 19.470,00 | +%3,45 | KRW 18.970,00 | KRW 19.840,00 | KRW 18.970,00 | 523,04K |
| 2026-05-27 | KRW 18.820,00 | +%0,16 | KRW 18.300,00 | KRW 19.050,00 | KRW 18.040,00 | 671,44K |
| 2026-05-26 | KRW 18.790,00 | -%2,89 | KRW 19.500,00 | KRW 19.510,00 | KRW 18.760,00 | 695,74K |
| 2026-05-22 | KRW 19.350,00 | +%5,68 | KRW 18.600,00 | KRW 19.770,00 | KRW 18.470,00 | 469,67K |
| 2026-05-21 | KRW 18.310,00 | -%2,81 | KRW 19.330,00 | KRW 19.660,00 | KRW 18.150,00 | 626,45K |