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 17.760,00 | +%0,11 | KRW 18.200,00 | KRW 18.200,00 | KRW 17.440,00 | 5,04M |
| 2026-09-30 | KRW 17.740,00 | +%2,13 | KRW 17.750,00 | KRW 18.260,00 | KRW 17.480,00 | 6,01M |
| 2026-09-29 | KRW 17.370,00 | -%7,01 | KRW 18.470,00 | KRW 18.480,00 | KRW 17.150,00 | 8,59M |
| 2026-09-28 | KRW 18.680,00 | +%7,11 | KRW 17.640,00 | KRW 19.240,00 | KRW 17.350,00 | 12,94M |
| 2026-09-23 | KRW 17.440,00 | -%7,23 | KRW 18.800,00 | KRW 18.800,00 | KRW 17.300,00 | 10,16M |
| 2026-09-22 | KRW 18.800,00 | +%2,79 | KRW 18.830,00 | KRW 19.540,00 | KRW 18.540,00 | 9,16M |
| 2026-09-21 | KRW 18.290,00 | -%3,28 | KRW 19.050,00 | KRW 19.050,00 | KRW 18.090,00 | 5,15M |
| 2026-09-18 | KRW 18.910,00 | +%2,27 | KRW 18.900,00 | KRW 19.700,00 | KRW 18.760,00 | 8,02M |
| 2026-09-17 | KRW 18.490,00 | -%0,43 | KRW 18.740,00 | KRW 18.900,00 | KRW 18.350,00 | 3,65M |
| 2026-09-16 | KRW 18.570,00 | -%2,93 | KRW 19.160,00 | KRW 19.340,00 | KRW 18.330,00 | 4,07M |
| 2026-09-15 | KRW 19.130,00 | +%1,97 | KRW 18.440,00 | KRW 19.330,00 | KRW 18.120,00 | 4,78M |
| 2026-09-14 | KRW 18.760,00 | -%5,68 | KRW 19.480,00 | KRW 19.550,00 | KRW 18.500,00 | 4,83M |
| 2026-09-11 | KRW 19.890,00 | +%0,71 | KRW 19.500,00 | KRW 20.150,00 | KRW 19.060,00 | 7,79M |
| 2026-09-10 | KRW 19.750,00 | +%1,54 | KRW 18.900,00 | KRW 19.820,00 | KRW 18.670,00 | 8,44M |
| 2026-09-09 | KRW 19.450,00 | -%2,60 | KRW 20.250,00 | KRW 21.300,00 | KRW 19.350,00 | 14,80M |
| 2026-09-08 | KRW 19.970,00 | +%8,47 | KRW 18.800,00 | KRW 21.300,00 | KRW 18.480,00 | 27,03M |
| 2026-09-07 | KRW 18.410,00 | +%9,26 | KRW 16.870,00 | KRW 18.550,00 | KRW 16.590,00 | 9,39M |
| 2026-09-04 | KRW 16.850,00 | +%0,60 | KRW 16.840,00 | KRW 17.260,00 | KRW 16.450,00 | 4,00M |
| 2026-09-03 | KRW 16.750,00 | +%2,89 | KRW 16.520,00 | KRW 17.370,00 | KRW 15.950,00 | 7,50M |
| 2026-09-02 | KRW 16.280,00 | -%3,21 | KRW 16.000,00 | KRW 16.600,00 | KRW 15.945,00 | 4,02M |
| 2026-09-01 | KRW 16.820,00 | -%7,53 | KRW 18.150,00 | KRW 18.250,00 | KRW 16.680,00 | 6,29M |
| 2026-08-31 | KRW 18.190,00 | -%7,62 | KRW 19.210,00 | KRW 19.590,00 | KRW 18.000,00 | 5,27M |
| 2026-08-28 | KRW 19.690,00 | -%1,55 | KRW 20.000,00 | KRW 20.000,00 | KRW 18.860,00 | 7,12M |
| 2026-08-27 | KRW 20.000,00 | +%4,71 | KRW 19.090,00 | KRW 21.950,00 | KRW 18.760,00 | 22,13M |
| 2026-08-26 | KRW 19.100,00 | +%8,40 | KRW 18.250,00 | KRW 19.760,00 | KRW 17.480,00 | 20,38M |
| 2026-08-25 | KRW 17.620,00 | +%11,80 | KRW 15.900,00 | KRW 17.750,00 | KRW 15.100,00 | 7,97M |
| 2026-08-24 | KRW 15.760,00 | -%1,07 | KRW 15.930,00 | KRW 16.250,00 | KRW 15.450,00 | 1,74M |
| 2026-08-21 | KRW 15.930,00 | -%4,67 | KRW 16.500,00 | KRW 16.500,00 | KRW 15.810,00 | 2,63M |
| 2026-08-20 | KRW 16.710,00 | -%2,85 | KRW 17.200,00 | KRW 17.320,00 | KRW 16.690,00 | 2,98M |
| 2026-08-19 | KRW 17.200,00 | +%0,17 | KRW 16.170,00 | KRW 17.500,00 | KRW 16.050,00 | 3,88M |
| 2026-08-18 | KRW 17.170,00 | -%4,66 | KRW 17.800,00 | KRW 18.150,00 | KRW 16.940,00 | 3,71M |
| 2026-08-14 | KRW 18.010,00 | -%2,12 | KRW 18.870,00 | KRW 19.130,00 | KRW 17.460,00 | 4,86M |
| 2026-08-13 | KRW 18.400,00 | +%3,20 | KRW 18.100,00 | KRW 18.880,00 | KRW 18.000,00 | 5,60M |
| 2026-08-12 | KRW 17.830,00 | +%2,94 | KRW 17.330,00 | KRW 18.110,00 | KRW 17.040,00 | 5,01M |
| 2026-08-11 | KRW 17.320,00 | +%1,70 | KRW 16.780,00 | KRW 17.490,00 | KRW 15.970,00 | 5,31M |
| 2026-08-10 | KRW 17.030,00 | +%3,78 | KRW 16.650,00 | KRW 17.290,00 | KRW 16.330,00 | 5,74M |
| 2026-08-07 | KRW 16.410,00 | -%2,73 | KRW 16.870,00 | KRW 17.520,00 | KRW 15.700,00 | 5,51M |
| 2026-08-06 | KRW 16.870,00 | +%3,94 | KRW 16.240,00 | KRW 17.440,00 | KRW 15.900,00 | 11,46M |
| 2026-08-05 | KRW 16.230,00 | +%6,78 | KRW 15.850,00 | KRW 16.650,00 | KRW 15.060,00 | 9,52M |
| 2026-08-04 | KRW 15.200,00 | +%14,29 | KRW 13.200,00 | KRW 15.220,00 | KRW 13.050,00 | 9,73M |
| 2026-08-03 | KRW 13.300,00 | +%4,07 | KRW 12.720,00 | KRW 14.540,00 | KRW 12.250,00 | 5,99M |
| 2026-07-31 | KRW 12.780,00 | +%14,11 | KRW 11.880,00 | KRW 13.090,00 | KRW 11.880,00 | 9,75M |
| 2026-07-30 | KRW 11.200,00 | -%6,82 | KRW 11.610,00 | KRW 12.270,00 | KRW 11.080,00 | 5,72M |
| 2026-07-29 | KRW 12.020,00 | -%10,50 | KRW 13.550,00 | KRW 13.670,00 | KRW 11.390,00 | 5,57M |
| 2026-07-28 | KRW 13.430,00 | -%11,53 | KRW 14.450,00 | KRW 14.500,00 | KRW 13.180,00 | 2,97M |
| 2026-07-27 | KRW 15.180,00 | -%0,78 | KRW 15.610,00 | KRW 15.730,00 | KRW 14.850,00 | 2,39M |
| 2026-07-24 | KRW 15.300,00 | -%6,36 | KRW 15.860,00 | KRW 16.300,00 | KRW 15.170,00 | 3,69M |
| 2026-07-23 | KRW 16.340,00 | +%7,01 | KRW 15.500,00 | KRW 16.500,00 | KRW 15.100,00 | 5,44M |
| 2026-07-22 | KRW 15.270,00 | +%3,18 | KRW 15.150,00 | KRW 16.090,00 | KRW 15.030,00 | 4,07M |
| 2026-07-21 | KRW 14.800,00 | +%1,79 | KRW 14.230,00 | KRW 15.190,00 | KRW 13.920,00 | 3,65M |
| 2026-07-20 | KRW 14.540,00 | -%4,03 | KRW 14.750,00 | KRW 15.100,00 | KRW 14.260,00 | 2,84M |
| 2026-07-16 | KRW 15.150,00 | -%6,71 | KRW 15.800,00 | KRW 15.870,00 | KRW 15.030,00 | 2,83M |
| 2026-07-15 | KRW 16.240,00 | +%2,59 | KRW 16.300,00 | KRW 16.910,00 | KRW 16.090,00 | 3,72M |
| 2026-07-14 | KRW 15.830,00 | -%1,12 | KRW 16.010,00 | KRW 16.290,00 | KRW 15.130,00 | 4,11M |
| 2026-07-13 | KRW 16.010,00 | -%8,25 | KRW 17.370,00 | KRW 18.280,00 | KRW 15.860,00 | 4,31M |
| 2026-07-10 | KRW 17.450,00 | +%8,79 | KRW 16.300,00 | KRW 18.360,00 | KRW 16.130,00 | 7,40M |
| 2026-07-09 | KRW 16.040,00 | +%1,33 | KRW 15.830,00 | KRW 16.210,00 | KRW 15.000,00 | 6,00M |
| 2026-07-08 | KRW 15.830,00 | -%5,89 | KRW 15.990,00 | KRW 16.710,00 | KRW 15.480,00 | 5,90M |
| 2026-07-07 | KRW 16.820,00 | -%6,97 | KRW 17.690,00 | KRW 17.920,00 | KRW 16.360,00 | 4,46M |
| 2026-07-06 | KRW 18.080,00 | -%1,63 | KRW 18.400,00 | KRW 19.190,00 | KRW 17.690,00 | 3,59M |
| 2026-07-03 | KRW 18.380,00 | +%0,16 | KRW 18.400,00 | KRW 18.540,00 | KRW 17.010,00 | 4,47M |
| 2026-07-02 | KRW 18.350,00 | -%5,51 | KRW 19.190,00 | KRW 19.590,00 | KRW 18.150,00 | 4,79M |
| 2026-07-01 | KRW 19.420,00 | +%3,08 | KRW 19.330,00 | KRW 20.950,00 | KRW 18.940,00 | 9,08M |
| 2026-06-30 | KRW 18.840,00 | -%4,90 | KRW 19.810,00 | KRW 19.810,00 | KRW 18.620,00 | 4,48M |
| 2026-06-29 | KRW 19.810,00 | +%8,91 | KRW 18.200,00 | KRW 20.200,00 | KRW 17.700,00 | 8,25M |
| 2026-06-26 | KRW 18.190,00 | -%8,41 | KRW 19.560,00 | KRW 19.590,00 | KRW 17.620,00 | 7,58M |
| 2026-06-25 | KRW 19.860,00 | +%1,95 | KRW 19.570,00 | KRW 20.600,00 | KRW 19.490,00 | 7,00M |
| 2026-06-24 | KRW 19.480,00 | +%0,52 | KRW 19.200,00 | KRW 20.600,00 | KRW 19.130,00 | 7,93M |
| 2026-06-23 | KRW 19.380,00 | -%11,10 | KRW 21.350,00 | KRW 21.550,00 | KRW 19.320,00 | 8,17M |
| 2026-06-22 | KRW 21.800,00 | +%2,59 | KRW 20.200,00 | KRW 22.400,00 | KRW 20.200,00 | 9,40M |
| 2026-06-19 | KRW 21.250,00 | -%7,41 | KRW 22.950,00 | KRW 23.200,00 | KRW 20.950,00 | 9,44M |
| 2026-06-18 | KRW 22.950,00 | -%7,46 | KRW 25.200,00 | KRW 25.250,00 | KRW 22.800,00 | 11,62M |
| 2026-06-17 | KRW 24.800,00 | -%9,65 | KRW 28.700,00 | KRW 28.750,00 | KRW 24.600,00 | 19,09M |
| 2026-06-16 | KRW 27.450,00 | +%19,87 | KRW 23.150,00 | KRW 28.750,00 | KRW 22.300,00 | 48,17M |
| 2026-06-15 | KRW 22.900,00 | +%4,81 | KRW 24.550,00 | KRW 24.550,00 | KRW 22.350,00 | 11,34M |
| 2026-06-12 | KRW 21.850,00 | +%6,85 | KRW 23.850,00 | KRW 24.600,00 | KRW 21.100,00 | 16,69M |
| 2026-06-11 | KRW 20.450,00 | -%1,45 | KRW 19.970,00 | KRW 20.450,00 | KRW 19.270,00 | 4,77M |
| 2026-06-10 | KRW 20.750,00 | -%1,43 | KRW 20.150,00 | KRW 21.600,00 | KRW 19.750,00 | 7,13K |
| 2026-06-09 | KRW 21.050,00 | +%3,19 | KRW 20.450,00 | KRW 21.200,00 | KRW 19.290,00 | 7,74M |
| 2026-06-08 | KRW 20.400,00 | -%6,21 | KRW 19.320,00 | KRW 20.800,00 | KRW 19.250,00 | 6,75M |
| 2026-06-05 | KRW 21.750,00 | -%5,23 | KRW 22.700,00 | KRW 22.700,00 | KRW 21.250,00 | 5,18M |
| 2026-06-04 | KRW 22.950,00 | +%0,66 | KRW 22.450,00 | KRW 23.850,00 | KRW 22.200,00 | 7,35M |
| 2026-06-02 | KRW 22.800,00 | -%5,98 | KRW 23.650,00 | KRW 23.750,00 | KRW 21.750,00 | 11,15M |
| 2026-06-01 | KRW 24.250,00 | -%7,44 | KRW 25.050,00 | KRW 25.200,00 | KRW 24.150,00 | 10,07M |
| 2026-05-29 | KRW 26.200,00 | +%2,95 | KRW 26.500,00 | KRW 27.250,00 | KRW 24.850,00 | 15,51M |
| 2026-05-28 | KRW 25.450,00 | -%4,86 | KRW 26.750,00 | KRW 27.450,00 | KRW 24.475,00 | 10,05M |
| 2026-05-27 | KRW 26.750,00 | -%9,17 | KRW 29.450,00 | KRW 29.500,00 | KRW 26.600,00 | 11,39M |
| 2026-05-26 | KRW 29.450,00 | +%3,15 | KRW 29.800,00 | KRW 32.350,00 | KRW 29.300,00 | 18,17M |
| 2026-05-22 | KRW 28.550,00 | +%0,71 | KRW 29.850,00 | KRW 29.900,00 | KRW 27.650,00 | 9,47M |
| 2026-05-21 | KRW 28.350,00 | +%6,38 | KRW 28.850,00 | KRW 30.150,00 | KRW 27.000,00 | 16,45M |