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 17.250,00 | +%12,82 | KRW 16.590,00 | KRW 18.210,00 | KRW 16.580,00 | 9,52M |
| 2026-10-01 | KRW 15.290,00 | +%0,72 | KRW 14.990,00 | KRW 16.450,00 | KRW 14.470,00 | 4,08M |
| 2026-09-30 | KRW 15.180,00 | +%12,11 | KRW 14.350,00 | KRW 16.670,00 | KRW 13.990,00 | 10,37M |
| 2026-09-29 | KRW 13.540,00 | -%1,88 | KRW 13.720,00 | KRW 14.480,00 | KRW 13.100,00 | 1,14M |
| 2026-09-28 | KRW 13.800,00 | -%2,82 | KRW 14.180,00 | KRW 14.600,00 | KRW 13.650,00 | 1,13M |
| 2026-09-23 | KRW 14.200,00 | +%9,23 | KRW 12.870,00 | KRW 15.900,00 | KRW 12.650,00 | 11,88M |
| 2026-09-22 | KRW 13.000,00 | -%5,04 | KRW 13.900,00 | KRW 13.980,00 | KRW 12.730,00 | 962,01K |
| 2026-09-21 | KRW 13.690,00 | -%3,93 | KRW 14.100,00 | KRW 14.710,00 | KRW 13.600,00 | 1,64M |
| 2026-09-18 | KRW 14.250,00 | +%6,82 | KRW 13.480,00 | KRW 16.330,00 | KRW 13.210,00 | 14,85M |
| 2026-09-17 | KRW 13.340,00 | -%1,40 | KRW 14.280,00 | KRW 14.800,00 | KRW 12.960,00 | 6,28M |
| 2026-09-16 | KRW 13.530,00 | +%26,45 | KRW 10.800,00 | KRW 13.910,00 | KRW 10.740,00 | 14,95M |
| 2026-09-15 | KRW 10.700,00 | -%4,80 | KRW 11.260,00 | KRW 11.500,00 | KRW 10.290,00 | 2,73M |
| 2026-09-14 | KRW 11.240,00 | +%26,29 | KRW 8.880,00 | KRW 11.540,00 | KRW 8.640,00 | 6,50M |
| 2026-09-11 | KRW 8.900,00 | -%2,63 | KRW 8.950,00 | KRW 9.400,00 | KRW 8.900,00 | 304,70K |
| 2026-09-10 | KRW 9.140,00 | %0,00 | KRW 9.140,00 | KRW 9.400,00 | KRW 8.890,00 | 322,54K |
| 2026-09-09 | KRW 9.140,00 | +%5,79 | KRW 8.930,00 | KRW 9.580,00 | KRW 8.890,00 | 760,44K |
| 2026-09-08 | KRW 8.640,00 | +%3,35 | KRW 8.360,00 | KRW 9.810,00 | KRW 8.360,00 | 1,88M |
| 2026-09-07 | KRW 8.360,00 | -%0,24 | KRW 8.550,00 | KRW 8.700,00 | KRW 8.340,00 | 90,73K |
| 2026-09-04 | KRW 8.380,00 | +%2,44 | KRW 8.260,00 | KRW 8.480,00 | KRW 8.200,00 | 111,39K |
| 2026-09-03 | KRW 8.180,00 | -%3,08 | KRW 8.480,00 | KRW 8.670,00 | KRW 8.010,00 | 105,41K |
| 2026-09-02 | KRW 8.440,00 | -%0,35 | KRW 8.300,00 | KRW 8.530,00 | KRW 8.220,00 | 71,86K |
| 2026-09-01 | KRW 8.470,00 | -%2,64 | KRW 8.620,00 | KRW 9.110,00 | KRW 8.320,00 | 94,57K |
| 2026-08-31 | KRW 8.700,00 | +%0,93 | KRW 8.400,00 | KRW 8.750,00 | KRW 8.190,00 | 98,38K |
| 2026-08-28 | KRW 8.620,00 | -%3,90 | KRW 8.970,00 | KRW 8.970,00 | KRW 8.620,00 | 93,38K |
| 2026-08-27 | KRW 8.970,00 | +%3,34 | KRW 8.890,00 | KRW 9.550,00 | KRW 8.750,00 | 407,69K |
| 2026-08-26 | KRW 8.680,00 | +%0,12 | KRW 8.670,00 | KRW 8.950,00 | KRW 8.480,00 | 177,50K |
| 2026-08-25 | KRW 8.670,00 | +%1,52 | KRW 8.460,00 | KRW 8.670,00 | KRW 8.050,00 | 103,66K |
| 2026-08-24 | KRW 8.540,00 | +%0,12 | KRW 8.570,00 | KRW 8.830,00 | KRW 8.470,00 | 163,97K |
| 2026-08-21 | KRW 8.530,00 | -%6,78 | KRW 9.050,00 | KRW 9.050,00 | KRW 8.480,00 | 189,47K |
| 2026-08-20 | KRW 9.150,00 | +%1,78 | KRW 9.100,00 | KRW 9.250,00 | KRW 8.960,00 | 159,95K |
| 2026-08-19 | KRW 8.990,00 | -%3,85 | KRW 8.960,00 | KRW 9.400,00 | KRW 8.770,00 | 210,85K |
| 2026-08-18 | KRW 9.350,00 | -%6,50 | KRW 10.000,00 | KRW 10.390,00 | KRW 9.350,00 | 345,60K |
| 2026-08-14 | KRW 10.000,00 | -%3,57 | KRW 10.430,00 | KRW 10.570,00 | KRW 9.750,00 | 480,08K |
| 2026-08-13 | KRW 10.370,00 | +%2,57 | KRW 10.890,00 | KRW 11.180,00 | KRW 9.850,00 | 2,79M |
| 2026-08-12 | KRW 10.110,00 | +%16,21 | KRW 8.780,00 | KRW 10.400,00 | KRW 8.510,00 | 2,87M |
| 2026-08-11 | KRW 8.700,00 | -%0,23 | KRW 8.430,00 | KRW 8.700,00 | KRW 7.840,00 | 260,37K |
| 2026-08-10 | KRW 8.720,00 | +%8,32 | KRW 8.300,00 | KRW 9.090,00 | KRW 8.240,00 | 966,82K |
| 2026-08-07 | KRW 8.050,00 | -%0,49 | KRW 8.170,00 | KRW 8.980,00 | KRW 7.780,00 | 1,01M |
| 2026-08-06 | KRW 8.090,00 | -%5,38 | KRW 8.460,00 | KRW 8.570,00 | KRW 8.040,00 | 327,51K |
| 2026-08-05 | KRW 8.550,00 | +%13,10 | KRW 8.500,00 | KRW 9.470,00 | KRW 7.800,00 | 2,66M |
| 2026-08-04 | KRW 7.560,00 | +%5,29 | KRW 7.340,00 | KRW 7.730,00 | KRW 7.340,00 | 109,18K |
| 2026-08-03 | KRW 7.180,00 | +%1,84 | KRW 7.050,00 | KRW 7.530,00 | KRW 6.930,00 | 134,59K |
| 2026-07-31 | KRW 7.050,00 | +%9,30 | KRW 6.650,00 | KRW 7.170,00 | KRW 6.650,00 | 156,44K |
| 2026-07-30 | KRW 6.450,00 | +%8,40 | KRW 5.800,00 | KRW 6.640,00 | KRW 5.800,00 | 250,13K |
| 2026-07-29 | KRW 5.950,00 | -%10,26 | KRW 6.680,00 | KRW 6.730,00 | KRW 5.750,00 | 231,36K |
| 2026-07-28 | KRW 6.630,00 | -%4,74 | KRW 6.730,00 | KRW 6.880,00 | KRW 6.360,00 | 139,73K |
| 2026-07-27 | KRW 6.960,00 | +%0,87 | KRW 7.010,00 | KRW 7.160,00 | KRW 6.820,00 | 110,38K |
| 2026-07-24 | KRW 6.900,00 | -%6,38 | KRW 7.180,00 | KRW 7.250,00 | KRW 6.900,00 | 101,26K |
| 2026-07-23 | KRW 7.370,00 | +%4,39 | KRW 7.140,00 | KRW 7.410,00 | KRW 7.080,00 | 109,06K |
| 2026-07-22 | KRW 7.060,00 | -%1,67 | KRW 7.390,00 | KRW 7.710,00 | KRW 7.060,00 | 177,33K |
| 2026-07-21 | KRW 7.180,00 | +%4,36 | KRW 6.850,00 | KRW 7.240,00 | KRW 6.670,00 | 118,46K |
| 2026-07-20 | KRW 6.880,00 | -%6,01 | KRW 7.060,00 | KRW 7.240,00 | KRW 6.800,00 | 107,27K |
| 2026-07-16 | KRW 7.320,00 | -%8,39 | KRW 7.800,00 | KRW 7.950,00 | KRW 7.270,00 | 135,04K |
| 2026-07-15 | KRW 7.990,00 | +%10,06 | KRW 7.450,00 | KRW 8.200,00 | KRW 7.450,00 | 276,79K |
| 2026-07-14 | KRW 7.260,00 | %0,00 | KRW 7.190,00 | KRW 7.470,00 | KRW 6.790,00 | 172,61K |
| 2026-07-13 | KRW 7.260,00 | -%10,04 | KRW 8.000,00 | KRW 8.550,00 | KRW 7.260,00 | 302,47K |
| 2026-07-10 | KRW 8.070,00 | +%11,16 | KRW 7.550,00 | KRW 9.200,00 | KRW 7.450,00 | 1,16M |
| 2026-07-09 | KRW 7.260,00 | +%5,22 | KRW 6.850,00 | KRW 7.330,00 | KRW 6.850,00 | 151,39K |
| 2026-07-08 | KRW 6.900,00 | -%5,99 | KRW 7.070,00 | KRW 7.550,00 | KRW 6.800,00 | 115,89K |
| 2026-07-07 | KRW 7.340,00 | -%4,68 | KRW 7.660,00 | KRW 7.860,00 | KRW 7.260,00 | 116,21K |
| 2026-07-06 | KRW 7.700,00 | -%5,17 | KRW 8.120,00 | KRW 8.130,00 | KRW 7.440,00 | 87,85K |
| 2026-07-03 | KRW 8.120,00 | +%8,56 | KRW 7.500,00 | KRW 8.120,00 | KRW 7.320,00 | 177,50K |
| 2026-07-02 | KRW 7.480,00 | -%9,11 | KRW 8.230,00 | KRW 8.230,00 | KRW 7.440,00 | 152,15K |
| 2026-07-01 | KRW 8.230,00 | +%3,26 | KRW 8.050,00 | KRW 8.370,00 | KRW 7.740,00 | 151,43K |
| 2026-06-30 | KRW 7.970,00 | -%1,36 | KRW 8.020,00 | KRW 8.270,00 | KRW 7.820,00 | 122,01K |
| 2026-06-29 | KRW 8.080,00 | +%7,45 | KRW 7.530,00 | KRW 8.140,00 | KRW 7.480,00 | 92,61K |
| 2026-06-26 | KRW 7.520,00 | -%5,29 | KRW 7.960,00 | KRW 7.960,00 | KRW 7.300,00 | 173,70K |
| 2026-06-25 | KRW 7.940,00 | -%4,22 | KRW 8.360,00 | KRW 8.760,00 | KRW 7.870,00 | 154,73K |
| 2026-06-24 | KRW 8.290,00 | +%0,97 | KRW 8.050,00 | KRW 8.490,00 | KRW 8.050,00 | 144,25K |
| 2026-06-23 | KRW 8.210,00 | -%10,47 | KRW 9.170,00 | KRW 9.390,00 | KRW 8.210,00 | 253,22K |
| 2026-06-22 | KRW 9.170,00 | -%3,68 | KRW 9.240,00 | KRW 9.700,00 | KRW 8.870,00 | 143,79K |
| 2026-06-19 | KRW 9.520,00 | -%4,90 | KRW 10.240,00 | KRW 10.240,00 | KRW 9.230,00 | 231,59K |
| 2026-06-18 | KRW 10.010,00 | -%3,56 | KRW 10.380,00 | KRW 10.680,00 | KRW 9.910,00 | 259,44K |
| 2026-06-17 | KRW 10.380,00 | -%3,98 | KRW 10.790,00 | KRW 10.810,00 | KRW 10.150,00 | 152,36K |
| 2026-06-16 | KRW 10.810,00 | +%3,15 | KRW 10.550,00 | KRW 11.710,00 | KRW 10.500,00 | 461,72K |
| 2026-06-15 | KRW 10.480,00 | +%0,19 | KRW 11.080,00 | KRW 11.490,00 | KRW 10.270,00 | 203,59K |
| 2026-06-12 | KRW 10.460,00 | +%1,55 | KRW 10.820,00 | KRW 11.210,00 | KRW 10.430,00 | 304,13K |
| 2026-06-11 | KRW 10.300,00 | +%1,28 | KRW 9.700,00 | KRW 10.660,00 | KRW 9.530,00 | 234,92K |
| 2026-06-10 | KRW 10.170,00 | -%5,48 | KRW 10.280,00 | KRW 10.760,00 | KRW 9.830,00 | 83 |
| 2026-06-09 | KRW 10.760,00 | +%11,27 | KRW 10.500,00 | KRW 11.470,00 | KRW 9.900,00 | 479,16K |
| 2026-06-08 | KRW 9.670,00 | -%8,77 | KRW 9.510,00 | KRW 10.380,00 | KRW 9.510,00 | 234,60K |
| 2026-06-05 | KRW 10.600,00 | -%7,02 | KRW 11.200,00 | KRW 11.250,00 | KRW 10.350,00 | 237,12K |
| 2026-06-04 | KRW 11.400,00 | +%4,49 | KRW 11.210,00 | KRW 12.690,00 | KRW 11.000,00 | 578,43K |
| 2026-06-02 | KRW 10.910,00 | -%5,95 | KRW 11.590,00 | KRW 11.600,00 | KRW 10.400,00 | 446,93K |
| 2026-06-01 | KRW 11.600,00 | -%3,57 | KRW 12.040,00 | KRW 12.140,00 | KRW 10.810,00 | 390,35K |
| 2026-05-29 | KRW 12.030,00 | -%7,32 | KRW 13.050,00 | KRW 13.950,00 | KRW 11.920,00 | 520,66K |
| 2026-05-28 | KRW 12.980,00 | -%10,42 | KRW 14.490,00 | KRW 14.490,00 | KRW 12.550,00 | 583,66K |
| 2026-05-27 | KRW 14.490,00 | -%12,45 | KRW 16.550,00 | KRW 16.550,00 | KRW 14.080,00 | 913,00K |
| 2026-05-26 | KRW 16.550,00 | +%5,01 | KRW 16.410,00 | KRW 16.900,00 | KRW 15.820,00 | 1,41M |
| 2026-05-22 | KRW 15.760,00 | +%11,77 | KRW 14.510,00 | KRW 16.950,00 | KRW 14.500,00 | 2,96M |