Piyasa açık· · 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 40.550,00 | +%1,38 | KRW 40.000,00 | KRW 40.550,00 | KRW 39.850,00 | 22,75K |
| 2026-09-30 | KRW 40.000,00 | -%1,72 | KRW 40.600,00 | KRW 40.900,00 | KRW 39.900,00 | 35,08K |
| 2026-09-29 | KRW 40.700,00 | -%0,12 | KRW 40.550,00 | KRW 40.750,00 | KRW 39.500,00 | 39,56K |
| 2026-09-28 | KRW 40.750,00 | -%3,66 | KRW 40.950,00 | KRW 41.500,00 | KRW 40.550,00 | 52,64K |
| 2026-09-23 | KRW 42.300,00 | +%0,71 | KRW 42.600,00 | KRW 42.600,00 | KRW 41.550,00 | 57,28K |
| 2026-09-22 | KRW 42.000,00 | +%2,56 | KRW 42.050,00 | KRW 42.775,00 | KRW 41.650,00 | 104,71K |
| 2026-09-21 | KRW 40.950,00 | -%0,97 | KRW 41.900,00 | KRW 41.900,00 | KRW 40.800,00 | 39,66K |
| 2026-09-18 | KRW 41.350,00 | +%0,98 | KRW 41.100,00 | KRW 41.700,00 | KRW 40.550,00 | 73,47K |
| 2026-09-17 | KRW 40.950,00 | +%4,73 | KRW 40.050,00 | KRW 41.400,00 | KRW 39.950,00 | 87,56K |
| 2026-09-16 | KRW 39.100,00 | -%1,64 | KRW 39.800,00 | KRW 39.950,00 | KRW 38.800,00 | 24,27K |
| 2026-09-15 | KRW 39.750,00 | -%0,87 | KRW 40.000,00 | KRW 40.650,00 | KRW 39.350,00 | 35,86K |
| 2026-09-14 | KRW 40.100,00 | -%2,43 | KRW 39.950,00 | KRW 41.200,00 | KRW 39.500,00 | 53,21K |
| 2026-09-11 | KRW 41.100,00 | -%2,14 | KRW 40.450,00 | KRW 41.350,00 | KRW 40.200,00 | 49,01K |
| 2026-09-10 | KRW 42.000,00 | -%2,55 | KRW 42.150,00 | KRW 42.250,00 | KRW 41.000,00 | 87,58K |
| 2026-09-09 | KRW 43.100,00 | +%5,12 | KRW 42.500,00 | KRW 44.650,00 | KRW 41.750,00 | 330,23K |
| 2026-09-08 | KRW 41.000,00 | -%1,20 | KRW 42.300,00 | KRW 42.750,00 | KRW 41.000,00 | 134,09K |
| 2026-09-07 | KRW 41.500,00 | %0,00 | KRW 41.150,00 | KRW 42.100,00 | KRW 40.200,00 | 157,71K |
| 2026-09-04 | KRW 41.500,00 | -%0,60 | KRW 41.550,00 | KRW 41.650,00 | KRW 40.500,00 | 149,83K |
| 2026-09-03 | KRW 41.750,00 | +%11,78 | KRW 38.750,00 | KRW 44.400,00 | KRW 38.150,00 | 963,75K |
| 2026-09-02 | KRW 37.350,00 | -%2,73 | KRW 36.600,00 | KRW 38.650,00 | KRW 36.600,00 | 56,27K |
| 2026-09-01 | KRW 38.400,00 | -%3,03 | KRW 39.250,00 | KRW 39.250,00 | KRW 37.650,00 | 67,22K |
| 2026-08-31 | KRW 39.600,00 | -%4,23 | KRW 39.400,00 | KRW 39.800,00 | KRW 38.500,00 | 71,80K |
| 2026-08-28 | KRW 41.350,00 | +%3,12 | KRW 42.350,00 | KRW 43.150,00 | KRW 40.300,00 | 216,27K |
| 2026-08-27 | KRW 40.100,00 | -%4,64 | KRW 39.700,00 | KRW 41.000,00 | KRW 38.700,00 | 230,28K |
| 2026-08-26 | KRW 42.050,00 | +%23,86 | KRW 39.900,00 | KRW 43.800,00 | KRW 38.600,00 | 1,20M |
| 2026-08-25 | KRW 33.950,00 | +%2,72 | KRW 32.600,00 | KRW 33.950,00 | KRW 31.950,00 | 28,06K |
| 2026-08-24 | KRW 33.050,00 | +%3,12 | KRW 32.150,00 | KRW 33.200,00 | KRW 32.150,00 | 19,02K |
| 2026-08-21 | KRW 32.050,00 | -%4,33 | KRW 33.200,00 | KRW 33.200,00 | KRW 31.850,00 | 19,13K |
| 2026-08-20 | KRW 33.500,00 | +%1,36 | KRW 33.150,00 | KRW 34.100,00 | KRW 33.150,00 | 14,72K |
| 2026-08-19 | KRW 33.050,00 | -%2,22 | KRW 32.650,00 | KRW 33.650,00 | KRW 31.400,00 | 17,23K |
| 2026-08-18 | KRW 33.800,00 | -%4,52 | KRW 35.850,00 | KRW 35.850,00 | KRW 33.350,00 | 29,55K |
| 2026-08-14 | KRW 35.400,00 | +%1,72 | KRW 35.400,00 | KRW 35.900,00 | KRW 34.550,00 | 34,56K |
| 2026-08-13 | KRW 34.800,00 | +%0,58 | KRW 35.100,00 | KRW 35.300,00 | KRW 34.600,00 | 31,74K |
| 2026-08-12 | KRW 34.600,00 | +%0,58 | KRW 34.650,00 | KRW 35.100,00 | KRW 34.200,00 | 26,00K |
| 2026-08-11 | KRW 34.400,00 | -%0,43 | KRW 34.100,00 | KRW 35.200,00 | KRW 33.750,00 | 26,85K |
| 2026-08-10 | KRW 34.550,00 | +%5,02 | KRW 32.800,00 | KRW 34.650,00 | KRW 32.800,00 | 28,41K |
| 2026-08-07 | KRW 32.900,00 | -%1,79 | KRW 33.500,00 | KRW 34.000,00 | KRW 32.350,00 | 30,83K |
| 2026-08-06 | KRW 33.500,00 | -%3,46 | KRW 35.400,00 | KRW 35.450,00 | KRW 33.350,00 | 62,94K |
| 2026-08-05 | KRW 34.700,00 | +%6,77 | KRW 34.400,00 | KRW 35.000,00 | KRW 33.400,00 | 50,72K |
| 2026-08-04 | KRW 32.500,00 | +%2,69 | KRW 31.800,00 | KRW 32.500,00 | KRW 31.550,00 | 38,48K |
| 2026-08-03 | KRW 31.650,00 | +%4,46 | KRW 31.700,00 | KRW 32.550,00 | KRW 30.650,00 | 51,34K |
| 2026-07-31 | KRW 30.300,00 | +%13,91 | KRW 27.700,00 | KRW 30.350,00 | KRW 27.700,00 | 63,52K |
| 2026-07-30 | KRW 26.600,00 | -%0,75 | KRW 25.600,00 | KRW 28.150,00 | KRW 25.600,00 | 54,37K |
| 2026-07-29 | KRW 26.800,00 | -%8,38 | KRW 29.450,00 | KRW 30.050,00 | KRW 25.750,00 | 59,56K |
| 2026-07-28 | KRW 29.250,00 | -%8,59 | KRW 30.850,00 | KRW 31.400,00 | KRW 28.900,00 | 37,75K |
| 2026-07-27 | KRW 32.000,00 | +%1,59 | KRW 32.200,00 | KRW 33.100,00 | KRW 31.700,00 | 26,95K |
| 2026-07-24 | KRW 31.500,00 | -%5,97 | KRW 32.700,00 | KRW 33.050,00 | KRW 31.350,00 | 26,42K |
| 2026-07-23 | KRW 33.500,00 | +%7,54 | KRW 31.550,00 | KRW 33.550,00 | KRW 31.050,00 | 53,01K |
| 2026-07-22 | KRW 31.150,00 | +%4,01 | KRW 31.400,00 | KRW 32.450,00 | KRW 31.100,00 | 48,26K |
| 2026-07-21 | KRW 29.950,00 | -%1,16 | KRW 29.700,00 | KRW 30.350,00 | KRW 28.900,00 | 47,45K |
| 2026-07-20 | KRW 30.300,00 | -%5,16 | KRW 30.600,00 | KRW 31.400,00 | KRW 29.650,00 | 28,03K |
| 2026-07-16 | KRW 31.950,00 | -%3,03 | KRW 32.500,00 | KRW 33.500,00 | KRW 31.400,00 | 31,10K |
| 2026-07-15 | KRW 32.950,00 | +%4,60 | KRW 31.900,00 | KRW 33.600,00 | KRW 31.900,00 | 44,11K |
| 2026-07-14 | KRW 31.500,00 | -%5,69 | KRW 32.650,00 | KRW 33.450,00 | KRW 30.450,00 | 72,74K |
| 2026-07-13 | KRW 33.400,00 | -%5,92 | KRW 34.700,00 | KRW 36.300,00 | KRW 33.300,00 | 45,33K |
| 2026-07-10 | KRW 35.500,00 | +%4,57 | KRW 34.050,00 | KRW 36.000,00 | KRW 34.050,00 | 45,38K |
| 2026-07-09 | KRW 33.950,00 | -%1,59 | KRW 33.700,00 | KRW 35.450,00 | KRW 33.300,00 | 36,76K |
| 2026-07-08 | KRW 34.500,00 | -%8,12 | KRW 36.050,00 | KRW 36.950,00 | KRW 34.000,00 | 56,11K |
| 2026-07-07 | KRW 37.550,00 | -%0,13 | KRW 38.050,00 | KRW 39.300,00 | KRW 36.600,00 | 81,22K |
| 2026-07-06 | KRW 37.600,00 | %0,00 | KRW 37.800,00 | KRW 38.250,00 | KRW 36.800,00 | 28,18K |
| 2026-07-03 | KRW 37.600,00 | -%0,27 | KRW 37.500,00 | KRW 38.350,00 | KRW 35.400,00 | 33,52K |
| 2026-07-02 | KRW 37.700,00 | -%4,68 | KRW 38.800,00 | KRW 38.850,00 | KRW 37.350,00 | 32,61K |
| 2026-07-01 | KRW 39.550,00 | +%0,89 | KRW 39.850,00 | KRW 40.800,00 | KRW 39.200,00 | 41,47K |
| 2026-06-30 | KRW 39.200,00 | -%1,13 | KRW 39.700,00 | KRW 40.150,00 | KRW 38.550,00 | 40,24K |
| 2026-06-29 | KRW 39.650,00 | +%7,89 | KRW 36.300,00 | KRW 40.000,00 | KRW 36.300,00 | 81,16K |
| 2026-06-26 | KRW 36.750,00 | -%7,43 | KRW 39.500,00 | KRW 39.950,00 | KRW 35.950,00 | 89,69K |
| 2026-06-25 | KRW 39.700,00 | -%4,11 | KRW 41.600,00 | KRW 42.700,00 | KRW 39.450,00 | 82,84K |
| 2026-06-24 | KRW 41.400,00 | -%0,96 | KRW 41.000,00 | KRW 42.300,00 | KRW 40.500,00 | 75,57K |
| 2026-06-23 | KRW 41.800,00 | -%12,00 | KRW 46.600,00 | KRW 47.750,00 | KRW 41.700,00 | 101,77K |
| 2026-06-22 | KRW 47.500,00 | -%3,94 | KRW 47.650,00 | KRW 50.100,00 | KRW 47.050,00 | 80,29K |
| 2026-06-19 | KRW 49.450,00 | -%8,43 | KRW 53.300,00 | KRW 53.900,00 | KRW 47.000,00 | 135,93K |
| 2026-06-18 | KRW 54.000,00 | -%7,69 | KRW 58.100,00 | KRW 58.100,00 | KRW 54.000,00 | 75,37K |
| 2026-06-17 | KRW 58.500,00 | +%0,34 | KRW 60.600,00 | KRW 60.800,00 | KRW 57.500,00 | 67,36K |
| 2026-06-16 | KRW 58.300,00 | -%1,35 | KRW 58.800,00 | KRW 61.600,00 | KRW 57.000,00 | 180,81K |
| 2026-06-15 | KRW 59.100,00 | +%3,32 | KRW 62.100,00 | KRW 62.100,00 | KRW 58.100,00 | 134,72K |
| 2026-06-12 | KRW 57.200,00 | +%12,82 | KRW 59.300,00 | KRW 59.300,00 | KRW 55.300,00 | 122,46K |
| 2026-06-11 | KRW 50.700,00 | -%0,39 | KRW 48.500,00 | KRW 50.700,00 | KRW 47.900,00 | 52,37K |
| 2026-06-10 | KRW 50.900,00 | -%1,74 | KRW 50.400,00 | KRW 52.000,00 | KRW 48.400,00 | 10 |
| 2026-06-09 | KRW 51.800,00 | +%6,26 | KRW 49.350,00 | KRW 52.100,00 | KRW 49.300,00 | 51,40K |
| 2026-06-08 | KRW 48.750,00 | -%9,72 | KRW 48.650,00 | KRW 51.700,00 | KRW 48.650,00 | 58,34K |
| 2026-06-05 | KRW 54.000,00 | -%2,35 | KRW 54.200,00 | KRW 55.500,00 | KRW 52.800,00 | 44,85K |
| 2026-06-04 | KRW 55.300,00 | -%1,07 | KRW 55.000,00 | KRW 56.700,00 | KRW 55.000,00 | 29,80K |
| 2026-06-02 | KRW 55.900,00 | -%1,24 | KRW 56.900,00 | KRW 57.000,00 | KRW 53.900,00 | 47,99K |
| 2026-06-01 | KRW 56.600,00 | -%5,98 | KRW 57.300,00 | KRW 57.900,00 | KRW 55.800,00 | 70,46K |
| 2026-05-29 | KRW 60.200,00 | +%8,86 | KRW 58.000,00 | KRW 60.800,00 | KRW 56.000,00 | 102,95K |
| 2026-05-28 | KRW 55.300,00 | -%5,95 | KRW 58.200,00 | KRW 58.600,00 | KRW 53.600,00 | 74,33K |
| 2026-05-27 | KRW 58.800,00 | -%4,39 | KRW 60.800,00 | KRW 61.300,00 | KRW 58.400,00 | 58,14K |
| 2026-05-26 | KRW 61.500,00 | -%0,16 | KRW 64.000,00 | KRW 64.000,00 | KRW 61.200,00 | 73,20K |
| 2026-05-22 | KRW 61.600,00 | +%4,23 | KRW 62.200,00 | KRW 62.200,00 | KRW 60.200,00 | 68,84K |
| 2026-05-21 | KRW 59.100,00 | +%8,24 | KRW 57.300,00 | KRW 60.000,00 | KRW 57.100,00 | 63,77K |