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 4.170,00 | +%1,21 | KRW 4.180,00 | KRW 4.200,00 | KRW 4.100,00 | 56,50K |
| 2026-09-30 | KRW 4.120,00 | -%0,48 | KRW 4.140,00 | KRW 4.215,00 | KRW 4.100,00 | 109,44K |
| 2026-09-29 | KRW 4.140,00 | -%1,08 | KRW 4.150,00 | KRW 4.280,00 | KRW 4.080,00 | 98,58K |
| 2026-09-28 | KRW 4.185,00 | -%1,06 | KRW 4.175,00 | KRW 4.240,00 | KRW 4.140,00 | 126,20K |
| 2026-09-23 | KRW 4.230,00 | +%0,71 | KRW 4.250,00 | KRW 4.275,00 | KRW 4.165,00 | 128,14K |
| 2026-09-22 | KRW 4.200,00 | +%1,20 | KRW 4.185,00 | KRW 4.285,00 | KRW 4.180,00 | 176,75K |
| 2026-09-21 | KRW 4.150,00 | -%1,89 | KRW 4.230,00 | KRW 4.230,00 | KRW 4.145,00 | 125,97K |
| 2026-09-18 | KRW 4.230,00 | +%0,24 | KRW 4.270,00 | KRW 4.340,00 | KRW 4.175,00 | 187,18K |
| 2026-09-17 | KRW 4.220,00 | +%2,68 | KRW 4.130,00 | KRW 4.300,00 | KRW 4.130,00 | 206,50K |
| 2026-09-16 | KRW 4.110,00 | -%1,91 | KRW 4.205,00 | KRW 4.205,00 | KRW 4.010,00 | 118,06K |
| 2026-09-15 | KRW 4.190,00 | +%0,72 | KRW 4.130,00 | KRW 4.245,00 | KRW 4.130,00 | 131,17K |
| 2026-09-14 | KRW 4.160,00 | -%1,42 | KRW 4.180,00 | KRW 4.245,00 | KRW 4.125,00 | 117,46K |
| 2026-09-11 | KRW 4.220,00 | -%0,59 | KRW 4.235,00 | KRW 4.270,00 | KRW 4.120,00 | 135,93K |
| 2026-09-10 | KRW 4.245,00 | -%0,24 | KRW 4.220,00 | KRW 4.290,00 | KRW 4.165,00 | 147,63K |
| 2026-09-09 | KRW 4.255,00 | -%0,23 | KRW 4.275,00 | KRW 4.325,00 | KRW 4.230,00 | 156,54K |
| 2026-09-08 | KRW 4.265,00 | -%1,73 | KRW 4.335,00 | KRW 4.450,00 | KRW 4.255,00 | 308,04K |
| 2026-09-07 | KRW 4.340,00 | -%1,03 | KRW 4.310,00 | KRW 4.465,00 | KRW 4.260,00 | 359,06K |
| 2026-09-04 | KRW 4.385,00 | +%2,33 | KRW 4.265,00 | KRW 4.385,00 | KRW 4.205,00 | 390,53K |
| 2026-09-03 | KRW 4.285,00 | +%4,51 | KRW 4.150,00 | KRW 4.575,00 | KRW 4.075,00 | 2,27M |
| 2026-09-02 | KRW 4.100,00 | -%1,91 | KRW 4.125,00 | KRW 4.215,00 | KRW 4.050,00 | 170,32K |
| 2026-09-01 | KRW 4.180,00 | -%1,88 | KRW 4.245,00 | KRW 4.245,00 | KRW 4.080,00 | 277,52K |
| 2026-08-31 | KRW 4.260,00 | -%1,73 | KRW 4.265,00 | KRW 4.290,00 | KRW 4.165,00 | 284,52K |
| 2026-08-28 | KRW 4.335,00 | -%1,59 | KRW 4.400,00 | KRW 4.530,00 | KRW 4.270,00 | 464,56K |
| 2026-08-27 | KRW 4.405,00 | +%0,80 | KRW 4.280,00 | KRW 4.590,00 | KRW 4.200,00 | 1,45M |
| 2026-08-26 | KRW 4.370,00 | +%9,52 | KRW 4.245,00 | KRW 4.845,00 | KRW 4.125,00 | 13,99M |
| 2026-08-25 | KRW 3.990,00 | +%1,79 | KRW 3.880,00 | KRW 3.990,00 | KRW 3.800,00 | 128,40K |
| 2026-08-24 | KRW 3.920,00 | +%0,77 | KRW 3.880,00 | KRW 3.965,00 | KRW 3.855,00 | 99,79K |
| 2026-08-21 | KRW 3.890,00 | -%4,77 | KRW 4.050,00 | KRW 4.050,00 | KRW 3.870,00 | 173,86K |
| 2026-08-20 | KRW 4.085,00 | -%0,24 | KRW 4.095,00 | KRW 4.195,00 | KRW 4.005,00 | 128,52K |
| 2026-08-19 | KRW 4.095,00 | -%1,68 | KRW 4.050,00 | KRW 4.160,00 | KRW 4.035,00 | 147,15K |
| 2026-08-18 | KRW 4.165,00 | -%0,95 | KRW 4.210,00 | KRW 4.315,00 | KRW 4.100,00 | 237,85K |
| 2026-08-14 | KRW 4.205,00 | %0,00 | KRW 4.205,00 | KRW 4.255,00 | KRW 4.080,00 | 186,55K |
| 2026-08-13 | KRW 4.205,00 | -%0,59 | KRW 4.250,00 | KRW 4.385,00 | KRW 4.175,00 | 385,91K |
| 2026-08-12 | KRW 4.230,00 | +%2,30 | KRW 4.100,00 | KRW 4.945,00 | KRW 4.030,00 | 3,13M |
| 2026-08-11 | KRW 4.135,00 | +%1,60 | KRW 4.040,00 | KRW 4.175,00 | KRW 4.020,00 | 154,65K |
| 2026-08-10 | KRW 4.070,00 | +%4,36 | KRW 3.905,00 | KRW 4.085,00 | KRW 3.905,00 | 184,06K |
| 2026-08-07 | KRW 3.900,00 | -%2,13 | KRW 3.955,00 | KRW 4.020,00 | KRW 3.850,00 | 101,41K |
| 2026-08-06 | KRW 3.985,00 | -%1,24 | KRW 4.030,00 | KRW 4.100,00 | KRW 3.905,00 | 127,82K |
| 2026-08-05 | KRW 4.035,00 | +%5,08 | KRW 3.950,00 | KRW 4.055,00 | KRW 3.890,00 | 212,27K |
| 2026-08-04 | KRW 3.840,00 | +%5,21 | KRW 3.655,00 | KRW 3.850,00 | KRW 3.655,00 | 183,55K |
| 2026-08-03 | KRW 3.650,00 | +%2,10 | KRW 3.580,00 | KRW 3.710,00 | KRW 3.555,00 | 152,82K |
| 2026-07-31 | KRW 3.575,00 | +%7,20 | KRW 3.400,00 | KRW 3.590,00 | KRW 3.340,00 | 169,36K |
| 2026-07-30 | KRW 3.335,00 | -%1,04 | KRW 3.095,00 | KRW 3.465,00 | KRW 3.095,00 | 209,80K |
| 2026-07-29 | KRW 3.370,00 | -%4,53 | KRW 3.535,00 | KRW 3.575,00 | KRW 3.270,00 | 338,05K |
| 2026-07-28 | KRW 3.530,00 | -%4,47 | KRW 3.645,00 | KRW 3.650,00 | KRW 3.500,00 | 163,27K |
| 2026-07-27 | KRW 3.695,00 | +%1,51 | KRW 3.725,00 | KRW 3.790,00 | KRW 3.650,00 | 113,25K |
| 2026-07-24 | KRW 3.640,00 | -%2,93 | KRW 3.690,00 | KRW 3.750,00 | KRW 3.590,00 | 149,57K |
| 2026-07-23 | KRW 3.750,00 | +%5,63 | KRW 3.535,00 | KRW 3.785,00 | KRW 3.535,00 | 186,94K |
| 2026-07-22 | KRW 3.550,00 | +%0,14 | KRW 3.580,00 | KRW 3.675,00 | KRW 3.535,00 | 164,54K |
| 2026-07-21 | KRW 3.545,00 | -%1,39 | KRW 3.515,00 | KRW 3.620,00 | KRW 3.515,00 | 143,92K |
| 2026-07-20 | KRW 3.595,00 | -%2,57 | KRW 3.560,00 | KRW 3.645,00 | KRW 3.500,00 | 186,33K |
| 2026-07-16 | KRW 3.690,00 | -%4,40 | KRW 3.835,00 | KRW 3.855,00 | KRW 3.660,00 | 175,97K |
| 2026-07-15 | KRW 3.860,00 | +%4,89 | KRW 3.775,00 | KRW 3.900,00 | KRW 3.745,00 | 172,84K |
| 2026-07-14 | KRW 3.680,00 | -%1,34 | KRW 3.750,00 | KRW 3.855,00 | KRW 3.600,00 | 243,60K |
| 2026-07-13 | KRW 3.730,00 | -%7,44 | KRW 3.940,00 | KRW 4.100,00 | KRW 3.730,00 | 382,77K |
| 2026-07-10 | KRW 4.030,00 | +%6,33 | KRW 3.800,00 | KRW 4.200,00 | KRW 3.800,00 | 609,81K |
| 2026-07-09 | KRW 3.790,00 | -%2,45 | KRW 3.750,00 | KRW 3.925,00 | KRW 3.740,00 | 347,14K |
| 2026-07-08 | KRW 3.885,00 | -%5,24 | KRW 4.025,00 | KRW 4.140,00 | KRW 3.865,00 | 557,33K |
| 2026-07-07 | KRW 4.100,00 | +%4,86 | KRW 3.870,00 | KRW 4.825,00 | KRW 3.815,00 | 5,79M |
| 2026-07-06 | KRW 3.910,00 | +%1,56 | KRW 3.880,00 | KRW 4.175,00 | KRW 3.810,00 | 1,07M |
| 2026-07-03 | KRW 3.850,00 | -%8,00 | KRW 4.090,00 | KRW 4.100,00 | KRW 3.700,00 | 1,00M |
| 2026-07-02 | KRW 4.185,00 | +%7,03 | KRW 3.930,00 | KRW 4.950,00 | KRW 3.850,00 | 8,73M |
| 2026-07-01 | KRW 3.910,00 | +%4,27 | KRW 3.860,00 | KRW 3.975,00 | KRW 3.660,00 | 447,18K |
| 2026-06-30 | KRW 3.750,00 | -%4,58 | KRW 3.950,00 | KRW 4.075,00 | KRW 3.725,00 | 166,16K |
| 2026-06-29 | KRW 3.930,00 | +%10,39 | KRW 3.530,00 | KRW 3.930,00 | KRW 3.530,00 | 246,80K |
| 2026-06-26 | KRW 3.560,00 | -%5,44 | KRW 3.770,00 | KRW 3.780,00 | KRW 3.505,00 | 378,99K |
| 2026-06-25 | KRW 3.765,00 | -%3,21 | KRW 3.905,00 | KRW 3.995,00 | KRW 3.700,00 | 272,76K |
| 2026-06-24 | KRW 3.890,00 | -%2,26 | KRW 3.900,00 | KRW 4.055,00 | KRW 3.845,00 | 280,45K |
| 2026-06-23 | KRW 3.980,00 | -%4,67 | KRW 4.125,00 | KRW 4.380,00 | KRW 3.980,00 | 489,73K |
| 2026-06-22 | KRW 4.175,00 | +%0,12 | KRW 4.055,00 | KRW 4.585,00 | KRW 4.000,00 | 726,60K |
| 2026-06-19 | KRW 4.170,00 | -%8,25 | KRW 4.545,00 | KRW 4.630,00 | KRW 4.095,00 | 683,87K |
| 2026-06-18 | KRW 4.545,00 | -%11,75 | KRW 5.110,00 | KRW 5.110,00 | KRW 4.530,00 | 806,09K |
| 2026-06-17 | KRW 5.150,00 | -%4,81 | KRW 5.590,00 | KRW 5.590,00 | KRW 5.080,00 | 793,74K |
| 2026-06-16 | KRW 5.410,00 | +%1,69 | KRW 5.300,00 | KRW 6.000,00 | KRW 5.060,00 | 3,27M |
| 2026-06-15 | KRW 5.320,00 | -%4,66 | KRW 6.100,00 | KRW 6.450,00 | KRW 5.320,00 | 2,90M |
| 2026-06-12 | KRW 5.580,00 | +%18,22 | KRW 5.610,00 | KRW 6.130,00 | KRW 5.240,00 | 4,72M |
| 2026-06-11 | KRW 4.720,00 | -%1,67 | KRW 4.620,00 | KRW 4.790,00 | KRW 4.570,00 | 166,27K |
| 2026-06-10 | KRW 4.800,00 | -%1,64 | KRW 4.655,00 | KRW 4.880,00 | KRW 4.590,00 | 798 |
| 2026-06-09 | KRW 4.880,00 | +%6,90 | KRW 4.690,00 | KRW 4.965,00 | KRW 4.675,00 | 251,98K |
| 2026-06-08 | KRW 4.565,00 | -%8,70 | KRW 4.570,00 | KRW 4.900,00 | KRW 4.510,00 | 293,77K |
| 2026-06-05 | KRW 5.000,00 | -%1,19 | KRW 5.020,00 | KRW 5.220,00 | KRW 4.955,00 | 229,69K |
| 2026-06-04 | KRW 5.060,00 | +%2,64 | KRW 4.885,00 | KRW 5.150,00 | KRW 4.830,00 | 321,68K |
| 2026-06-02 | KRW 4.930,00 | -%0,50 | KRW 4.795,00 | KRW 5.160,00 | KRW 4.715,00 | 350,75K |
| 2026-06-01 | KRW 4.955,00 | -%13,37 | KRW 5.280,00 | KRW 5.350,00 | KRW 4.915,00 | 713,53K |
| 2026-05-29 | KRW 5.720,00 | +%8,33 | KRW 5.500,00 | KRW 5.810,00 | KRW 4.995,00 | 1,27M |
| 2026-05-28 | KRW 5.280,00 | -%5,88 | KRW 5.560,00 | KRW 5.590,00 | KRW 5.000,00 | 575,53K |
| 2026-05-27 | KRW 5.610,00 | -%3,11 | KRW 5.720,00 | KRW 5.720,00 | KRW 5.420,00 | 566,57K |
| 2026-05-26 | KRW 5.790,00 | -%1,03 | KRW 6.060,00 | KRW 6.130,00 | KRW 5.720,00 | 863,06K |
| 2026-05-22 | KRW 5.850,00 | +%3,17 | KRW 5.930,00 | KRW 6.020,00 | KRW 5.600,00 | 828,89K |
| 2026-05-21 | KRW 5.670,00 | +%7,18 | KRW 5.810,00 | KRW 5.950,00 | KRW 5.520,00 | 1,14M |