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 15.710,00 | -%1,94 | KRW 16.020,00 | KRW 16.420,00 | KRW 15.580,00 | 33,35K |
| 2026-10-01 | KRW 16.020,00 | +%3,82 | KRW 15.460,00 | KRW 16.480,00 | KRW 15.460,00 | 54,57K |
| 2026-09-30 | KRW 15.430,00 | -%2,71 | KRW 15.860,00 | KRW 16.090,00 | KRW 15.430,00 | 24,95K |
| 2026-09-29 | KRW 15.860,00 | +%0,57 | KRW 16.000,00 | KRW 16.160,00 |
| KRW 15.670,00 |
| 33,46K |
| 2026-09-28 | KRW 15.770,00 | +%1,02 | KRW 15.530,00 | KRW 15.820,00 | KRW 15.290,00 | 24,86K |
| 2026-09-23 | KRW 15.610,00 | -%1,08 | KRW 15.750,00 | KRW 16.290,00 | KRW 15.410,00 | 25,37K |
| 2026-09-22 | KRW 15.780,00 | -%3,90 | KRW 16.480,00 | KRW 16.630,00 | KRW 15.430,00 | 66,19K |
| 2026-09-21 | KRW 16.420,00 | +%7,32 | KRW 15.300,00 | KRW 17.240,00 | KRW 15.000,00 | 132,22K |
| 2026-09-18 | KRW 15.300,00 | +%6,69 | KRW 14.810,00 | KRW 15.700,00 | KRW 14.200,00 | 92,24K |
| 2026-09-17 | KRW 14.340,00 | +%2,65 | KRW 14.020,00 | KRW 14.370,00 | KRW 13.910,00 | 34,94K |
| 2026-09-16 | KRW 13.970,00 | -%2,78 | KRW 14.270,00 | KRW 14.540,00 | KRW 13.870,00 | 32,91K |
| 2026-09-15 | KRW 14.370,00 | +%1,84 | KRW 14.110,00 | KRW 14.680,00 | KRW 13.830,00 | 48,12K |
| 2026-09-14 | KRW 14.110,00 | +%0,14 | KRW 13.760,00 | KRW 14.230,00 | KRW 13.700,00 | 40,03K |
| 2026-09-11 | KRW 14.090,00 | -%1,81 | KRW 14.380,00 | KRW 14.390,00 | KRW 13.950,00 | 35,90K |
| 2026-09-10 | KRW 14.350,00 | -%1,03 | KRW 14.480,00 | KRW 14.490,00 | KRW 13.900,00 | 50,06K |
| 2026-09-09 | KRW 14.500,00 | -%2,09 | KRW 15.000,00 | KRW 15.070,00 | KRW 14.500,00 | 53,00K |
| 2026-09-08 | KRW 14.810,00 | -%2,76 | KRW 15.320,00 | KRW 15.320,00 | KRW 14.660,00 | 73,60K |
| 2026-09-07 | KRW 15.230,00 | -%0,26 | KRW 15.270,00 | KRW 15.450,00 | KRW 15.060,00 | 34,58K |
| 2026-09-04 | KRW 15.270,00 | -%1,55 | KRW 15.680,00 | KRW 16.060,00 | KRW 15.230,00 | 72,63K |
| 2026-09-03 | KRW 15.510,00 | -%6,40 | KRW 16.600,00 | KRW 16.930,00 | KRW 15.090,00 | 103,61K |
| 2026-09-02 | KRW 16.570,00 | -%5,26 | KRW 17.310,00 | KRW 17.600,00 | KRW 16.450,00 | 73,94K |
| 2026-09-01 | KRW 17.490,00 | -%1,24 | KRW 17.530,00 | KRW 17.900,00 | KRW 17.310,00 | 12,15K |
| 2026-08-31 | KRW 17.710,00 | +%0,06 | KRW 17.700,00 | KRW 17.920,00 | KRW 17.340,00 | 23,94K |
| 2026-08-28 | KRW 17.700,00 | -%0,90 | KRW 17.880,00 | KRW 18.180,00 | KRW 17.350,00 | 39,71K |
| 2026-08-27 | KRW 17.860,00 | -%1,27 | KRW 18.080,00 | KRW 18.150,00 | KRW 17.780,00 | 28,35K |
| 2026-08-26 | KRW 18.090,00 | +%2,73 | KRW 17.460,00 | KRW 18.110,00 | KRW 17.220,00 | 44,36K |
| 2026-08-25 | KRW 17.610,00 | -%1,23 | KRW 17.410,00 | KRW 17.680,00 | KRW 16.300,00 | 80,53K |
| 2026-08-24 | KRW 17.830,00 | -%1,76 | KRW 18.150,00 | KRW 18.200,00 | KRW 17.590,00 | 72,60K |
| 2026-08-21 | KRW 18.150,00 | -%0,71 | KRW 17.930,00 | KRW 18.250,00 | KRW 17.150,00 | 153,15K |
| 2026-08-20 | KRW 18.280,00 | +%10,79 | KRW 16.660,00 | KRW 18.290,00 | KRW 16.580,00 | 226,44K |
| 2026-08-19 | KRW 16.500,00 | -%3,06 | KRW 17.150,00 | KRW 17.160,00 | KRW 15.930,00 | 270,44K |
| 2026-08-18 | KRW 17.020,00 | -%26,16 | KRW 20.400,00 | KRW 20.450,00 | KRW 17.020,00 | 823,95K |
| 2026-08-14 | KRW 23.050,00 | -%0,43 | KRW 23.650,00 | KRW 23.900,00 | KRW 22.450,00 | 122,80K |
| 2026-08-13 | KRW 23.150,00 | +%4,28 | KRW 22.050,00 | KRW 23.300,00 | KRW 21.500,00 | 83,17K |
| 2026-08-12 | KRW 22.200,00 | -%2,63 | KRW 22.600,00 | KRW 22.850,00 | KRW 20.900,00 | 99,93K |
| 2026-08-11 | KRW 22.800,00 | -%0,22 | KRW 22.650,00 | KRW 24.300,00 | KRW 22.300,00 | 67,62K |
| 2026-08-10 | KRW 22.850,00 | +%0,22 | KRW 22.650,00 | KRW 23.000,00 | KRW 21.300,00 | 92,80K |
| 2026-08-07 | KRW 22.800,00 | -%2,98 | KRW 23.500,00 | KRW 24.050,00 | KRW 22.000,00 | 89,71K |
| 2026-08-06 | KRW 23.500,00 | -%0,63 | KRW 23.900,00 | KRW 24.250,00 | KRW 22.900,00 | 92,10K |
| 2026-08-05 | KRW 23.650,00 | +%3,28 | KRW 22.800,00 | KRW 25.000,00 | KRW 22.450,00 | 145,92K |
| 2026-08-04 | KRW 22.900,00 | +%5,53 | KRW 22.900,00 | KRW 24.100,00 | KRW 22.250,00 | 184,76K |
| 2026-08-03 | KRW 21.700,00 | -%1,14 | KRW 22.050,00 | KRW 23.000,00 | KRW 21.350,00 | 103,56K |
| 2026-07-31 | KRW 21.950,00 | -%0,23 | KRW 21.200,00 | KRW 22.150,00 | KRW 19.630,00 | 274,91K |
| 2026-07-30 | KRW 22.000,00 | +%12,42 | KRW 20.300,00 | KRW 22.350,00 | KRW 19.130,00 | 264,47K |
| 2026-07-29 | KRW 19.570,00 | +%11,76 | KRW 19.440,00 | KRW 21.300,00 | KRW 18.770,00 | 398,77K |
| 2026-07-28 | KRW 17.510,00 | -%9,46 | KRW 19.340,00 | KRW 19.340,00 | KRW 16.850,00 | 56,17K |
| 2026-07-27 | KRW 19.340,00 | +%2,38 | KRW 18.890,00 | KRW 19.610,00 | KRW 18.510,00 | 34,73K |
| 2026-07-24 | KRW 18.890,00 | -%1,25 | KRW 19.130,00 | KRW 19.220,00 | KRW 18.140,00 | 25,14K |
| 2026-07-23 | KRW 19.130,00 | +%2,74 | KRW 18.620,00 | KRW 19.500,00 | KRW 18.550,00 | 27,74K |
| 2026-07-22 | KRW 18.620,00 | -%2,31 | KRW 19.040,00 | KRW 19.900,00 | KRW 18.620,00 | 27,13K |
| 2026-07-21 | KRW 19.060,00 | +%1,71 | KRW 18.550,00 | KRW 19.060,00 | KRW 18.120,00 | 25,30K |
| 2026-07-20 | KRW 18.740,00 | -%1,00 | KRW 18.880,00 | KRW 19.490,00 | KRW 17.800,00 | 48,06K |
| 2026-07-16 | KRW 18.930,00 | -%2,92 | KRW 19.460,00 | KRW 19.880,00 | KRW 18.690,00 | 19,40K |
| 2026-07-15 | KRW 19.500,00 | -%2,01 | KRW 20.400,00 | KRW 20.400,00 | KRW 19.190,00 | 44,10K |
| 2026-07-14 | KRW 19.900,00 | +%4,19 | KRW 19.110,00 | KRW 20.300,00 | KRW 17.630,00 | 97,22K |
| 2026-07-13 | KRW 19.100,00 | -%1,75 | KRW 19.400,00 | KRW 20.700,00 | KRW 18.740,00 | 37,24K |
| 2026-07-10 | KRW 19.440,00 | +%3,29 | KRW 18.820,00 | KRW 20.300,00 | KRW 18.760,00 | 33,93K |
| 2026-07-09 | KRW 18.820,00 | -%5,85 | KRW 19.300,00 | KRW 19.970,00 | KRW 18.490,00 | 72,86K |
| 2026-07-08 | KRW 19.990,00 | -%8,72 | KRW 21.250,00 | KRW 21.450,00 | KRW 19.330,00 | 112,81K |
| 2026-07-07 | KRW 21.900,00 | %0,00 | KRW 21.550,00 | KRW 22.750,00 | KRW 20.250,00 | 167,29K |
| 2026-07-06 | KRW 21.900,00 | +%7,35 | KRW 20.400,00 | KRW 22.650,00 | KRW 20.150,00 | 235,63K |
| 2026-07-03 | KRW 20.400,00 | +%14,67 | KRW 17.790,00 | KRW 20.450,00 | KRW 17.620,00 | 289,41K |
| 2026-07-02 | KRW 17.790,00 | +%2,77 | KRW 17.310,00 | KRW 18.440,00 | KRW 16.700,00 | 87,46K |
| 2026-07-01 | KRW 17.310,00 | +%4,15 | KRW 16.500,00 | KRW 17.340,00 | KRW 16.200,00 | 44,73K |
| 2026-06-30 | KRW 16.620,00 | -%2,92 | KRW 17.120,00 | KRW 17.400,00 | KRW 16.490,00 | 76,84K |
| 2026-06-29 | KRW 17.120,00 | +%1,54 | KRW 17.500,00 | KRW 17.660,00 | KRW 16.620,00 | 48,32K |
| 2026-06-26 | KRW 16.860,00 | -%3,21 | KRW 17.290,00 | KRW 17.410,00 | KRW 16.410,00 | 44,75K |
| 2026-06-25 | KRW 17.420,00 | -%5,12 | KRW 18.840,00 | KRW 19.320,00 | KRW 17.220,00 | 98,89K |
| 2026-06-24 | KRW 18.360,00 | +%12,92 | KRW 16.410,00 | KRW 19.000,00 | KRW 16.270,00 | 158,49K |
| 2026-06-23 | KRW 16.260,00 | -%5,02 | KRW 16.620,00 | KRW 17.000,00 | KRW 15.580,00 | 94,64K |
| 2026-06-22 | KRW 17.120,00 | -%2,23 | KRW 17.200,00 | KRW 17.300,00 | KRW 16.270,00 | 67,61K |
| 2026-06-19 | KRW 17.510,00 | -%3,53 | KRW 17.610,00 | KRW 18.040,00 | KRW 16.470,00 | 84,87K |
| 2026-06-18 | KRW 18.150,00 | -%3,10 | KRW 18.710,00 | KRW 19.050,00 | KRW 17.510,00 | 60,94K |
| 2026-06-17 | KRW 18.730,00 | +%5,52 | KRW 18.300,00 | KRW 19.590,00 | KRW 18.000,00 | 172,77K |
| 2026-06-16 | KRW 17.750,00 | -%1,39 | KRW 18.000,00 | KRW 18.750,00 | KRW 17.630,00 | 51,70K |
| 2026-06-15 | KRW 18.000,00 | +%1,12 | KRW 17.920,00 | KRW 18.030,00 | KRW 17.100,00 | 38,25K |
| 2026-06-12 | KRW 17.800,00 | +%2,77 | KRW 17.440,00 | KRW 17.840,00 | KRW 16.650,00 | 60,33K |
| 2026-06-11 | KRW 17.320,00 | +%3,34 | KRW 16.760,00 | KRW 17.330,00 | KRW 16.330,00 | 40,93K |
| 2026-06-10 | KRW 16.760,00 | -%1,41 | KRW 17.000,00 | KRW 17.630,00 | KRW 16.265,00 | 58,82K |
| 2026-06-09 | KRW 17.000,00 | +%3,16 | KRW 16.610,00 | KRW 18.000,00 | KRW 16.210,00 | 64,85K |
| 2026-06-08 | KRW 16.480,00 | -%5,67 | KRW 17.220,00 | KRW 17.220,00 | KRW 16.220,00 | 59,96K |
| 2026-06-05 | KRW 17.470,00 | -%1,80 | KRW 17.790,00 | KRW 17.790,00 | KRW 16.530,00 | 34,40K |
| 2026-06-04 | KRW 17.790,00 | +%5,33 | KRW 16.800,00 | KRW 17.990,00 | KRW 16.120,00 | 52,18K |
| 2026-06-02 | KRW 16.890,00 | -%3,65 | KRW 17.530,00 | KRW 17.770,00 | KRW 16.730,00 | 58,46K |
| 2026-06-01 | KRW 17.530,00 | -%0,57 | KRW 17.800,00 | KRW 17.850,00 | KRW 16.050,00 | 103,94K |
| 2026-05-29 | KRW 17.630,00 | +%0,17 | KRW 17.800,00 | KRW 17.940,00 | KRW 16.400,00 | 138,00K |
| 2026-05-28 | KRW 17.600,00 | -%4,24 | KRW 18.380,00 | KRW 18.380,00 | KRW 16.830,00 | 197,23K |
| 2026-05-27 | KRW 18.380,00 | -%0,16 | KRW 18.300,00 | KRW 18.640,00 | KRW 17.270,00 | 176,84K |
| 2026-05-26 | KRW 18.410,00 | -%2,64 | KRW 18.910,00 | KRW 18.970,00 | KRW 17.730,00 | 217,01K |
| 2026-05-22 | KRW 18.910,00 | +%16,01 | KRW 16.270,00 | KRW 19.000,00 | KRW 16.270,00 | 268,47K |