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 5.530,00 | %0,00 | KRW 5.530,00 | KRW 5.530,00 | KRW 5.530,00 | 0 |
| 2026-09-30 | KRW 5.530,00 | %0,00 | KRW 5.530,00 | KRW 5.530,00 | KRW 5.530,00 | 0 |
| 2026-09-29 | KRW 5.530,00 | %0,00 | KRW 5.530,00 | KRW 5.530,00 | KRW 5.530,00 | 0 |
| 2026-09-28 | KRW 5.530,00 | %0,00 | KRW 5.530,00 | KRW 5.530,00 | KRW 5.530,00 | 0 |
| 2026-09-23 | KRW 5.530,00 | %0,00 | KRW 5.530,00 | KRW 5.530,00 | KRW 5.530,00 | 0 |
| 2026-09-22 | KRW 5.530,00 | %0,00 | KRW 5.530,00 | KRW 5.530,00 | KRW 5.530,00 | 0 |
| 2026-09-21 | KRW 5.530,00 | %0,00 | KRW 5.530,00 | KRW 5.530,00 | KRW 5.530,00 | 0 |
| 2026-09-18 | KRW 5.530,00 | %0,00 | KRW 5.530,00 | KRW 5.530,00 | KRW 5.530,00 | 0 |
| 2026-09-17 | KRW 5.530,00 | %0,00 | KRW 5.530,00 | KRW 5.530,00 | KRW 5.530,00 | 0 |
| 2026-09-16 | KRW 5.530,00 | -%0,18 | KRW 5.540,00 | KRW 5.560,00 | KRW 5.500,00 | 25,16K |
| 2026-09-15 | KRW 5.540,00 | -%0,89 | KRW 5.580,00 | KRW 5.620,00 | KRW 5.530,00 | 18,28K |
| 2026-09-14 | KRW 5.590,00 | +%0,18 | KRW 5.580,00 | KRW 5.610,00 | KRW 5.560,00 | 17,73K |
| 2026-09-11 | KRW 5.580,00 | -%0,53 | KRW 5.570,00 | KRW 5.650,00 | KRW 5.560,00 | 24,77K |
| 2026-09-10 | KRW 5.610,00 | +%1,26 | KRW 5.550,00 | KRW 5.610,00 | KRW 5.500,00 | 24,77K |
| 2026-09-09 | KRW 5.540,00 | -%0,36 | KRW 5.550,00 | KRW 5.600,00 | KRW 5.540,00 | 16,63K |
| 2026-09-08 | KRW 5.560,00 | -%0,18 | KRW 5.570,00 | KRW 5.620,00 | KRW 5.550,00 | 21,17K |
| 2026-09-07 | KRW 5.570,00 | -%0,54 | KRW 5.600,00 | KRW 5.650,00 | KRW 5.510,00 | 27,04K |
| 2026-09-04 | KRW 5.600,00 | +%0,54 | KRW 5.570,00 | KRW 5.650,00 | KRW 5.570,00 | 6,23K |
| 2026-09-03 | KRW 5.570,00 | -%0,89 | KRW 5.630,00 | KRW 5.640,00 | KRW 5.530,00 | 25,61K |
| 2026-09-02 | KRW 5.620,00 | +%0,36 | KRW 5.600,00 | KRW 5.640,00 | KRW 5.580,00 | 12,02K |
| 2026-09-01 | KRW 5.600,00 | -%1,75 | KRW 5.710,00 | KRW 5.780,00 | KRW 5.590,00 | 44,04K |
| 2026-08-31 | KRW 5.700,00 | +%0,53 | KRW 5.670,00 | KRW 5.700,00 | KRW 5.600,00 | 17,57K |
| 2026-08-28 | KRW 5.670,00 | +%1,61 | KRW 5.570,00 | KRW 5.690,00 | KRW 5.530,00 | 31,60K |
| 2026-08-27 | KRW 5.580,00 | -%1,76 | KRW 5.660,00 | KRW 5.680,00 | KRW 5.560,00 | 28,06K |
| 2026-08-26 | KRW 5.680,00 | -%0,18 | KRW 5.690,00 | KRW 5.720,00 | KRW 5.650,00 | 14,79K |
| 2026-08-25 | KRW 5.690,00 | +%1,97 | KRW 5.580,00 | KRW 5.700,00 | KRW 5.570,00 | 24,97K |
| 2026-08-24 | KRW 5.580,00 | %0,00 | KRW 5.570,00 | KRW 5.680,00 | KRW 5.550,00 | 15,01K |
| 2026-08-21 | KRW 5.580,00 | -%1,24 | KRW 5.600,00 | KRW 5.600,00 | KRW 5.520,00 | 36,07K |
| 2026-08-20 | KRW 5.650,00 | +%0,89 | KRW 5.600,00 | KRW 5.750,00 | KRW 5.600,00 | 32,95K |
| 2026-08-19 | KRW 5.600,00 | -%1,75 | KRW 5.610,00 | KRW 5.700,00 | KRW 5.580,00 | 38,27K |
| 2026-08-18 | KRW 5.700,00 | -%3,06 | KRW 5.780,00 | KRW 5.840,00 | KRW 5.620,00 | 94,13K |
| 2026-08-14 | KRW 5.880,00 | +%3,34 | KRW 5.690,00 | KRW 6.560,00 | KRW 5.670,00 | 1,60M |
| 2026-08-13 | KRW 5.690,00 | +%0,53 | KRW 5.660,00 | KRW 5.710,00 | KRW 5.590,00 | 38,06K |
| 2026-08-12 | KRW 5.660,00 | -%1,22 | KRW 5.700,00 | KRW 5.740,00 | KRW 5.650,00 | 28,19K |
| 2026-08-11 | KRW 5.730,00 | +%0,35 | KRW 5.740,00 | KRW 5.780,00 | KRW 5.660,00 | 30,64K |
| 2026-08-10 | KRW 5.710,00 | +%0,71 | KRW 5.630,00 | KRW 5.750,00 | KRW 5.570,00 | 35,39K |
| 2026-08-07 | KRW 5.670,00 | +%2,72 | KRW 5.550,00 | KRW 5.680,00 | KRW 5.530,00 | 34,57K |
| 2026-08-06 | KRW 5.520,00 | -%0,36 | KRW 5.540,00 | KRW 5.600,00 | KRW 5.480,00 | 38,23K |
| 2026-08-05 | KRW 5.540,00 | -%0,54 | KRW 5.630,00 | KRW 5.630,00 | KRW 5.530,00 | 36,69K |
| 2026-08-04 | KRW 5.570,00 | +%0,36 | KRW 5.520,00 | KRW 5.630,00 | KRW 5.520,00 | 35,19K |
| 2026-08-03 | KRW 5.550,00 | -%1,07 | KRW 5.620,00 | KRW 5.660,00 | KRW 5.490,00 | 34,30K |
| 2026-07-31 | KRW 5.610,00 | +%1,45 | KRW 5.520,00 | KRW 5.610,00 | KRW 5.500,00 | 15,59K |
| 2026-07-30 | KRW 5.530,00 | +%2,03 | KRW 5.420,00 | KRW 5.600,00 | KRW 5.400,00 | 47,79K |
| 2026-07-29 | KRW 5.420,00 | -%2,34 | KRW 5.550,00 | KRW 5.830,00 | KRW 5.420,00 | 125,55K |
| 2026-07-28 | KRW 5.550,00 | -%1,60 | KRW 5.660,00 | KRW 5.660,00 | KRW 5.480,00 | 65,68K |
| 2026-07-27 | KRW 5.640,00 | +%2,17 | KRW 5.550,00 | KRW 5.760,00 | KRW 5.550,00 | 49,97K |
| 2026-07-24 | KRW 5.520,00 | +%0,18 | KRW 5.480,00 | KRW 5.620,00 | KRW 5.480,00 | 37,91K |
| 2026-07-23 | KRW 5.510,00 | +%1,66 | KRW 5.420,00 | KRW 5.550,00 | KRW 5.350,00 | 38,69K |
| 2026-07-22 | KRW 5.420,00 | -%0,55 | KRW 5.490,00 | KRW 5.580,00 | KRW 5.420,00 | 45,30K |
| 2026-07-21 | KRW 5.450,00 | -%0,37 | KRW 5.470,00 | KRW 5.510,00 | KRW 5.400,00 | 39,04K |
| 2026-07-20 | KRW 5.470,00 | -%1,44 | KRW 5.550,00 | KRW 5.550,00 | KRW 5.420,00 | 35,14K |
| 2026-07-16 | KRW 5.550,00 | -%0,72 | KRW 5.620,00 | KRW 5.750,00 | KRW 5.520,00 | 62,73K |
| 2026-07-15 | KRW 5.590,00 | -%0,36 | KRW 5.650,00 | KRW 5.720,00 | KRW 5.590,00 | 42,76K |
| 2026-07-14 | KRW 5.610,00 | -%2,09 | KRW 5.690,00 | KRW 5.800,00 | KRW 5.540,00 | 57,32K |
| 2026-07-13 | KRW 5.730,00 | +%0,70 | KRW 5.690,00 | KRW 5.900,00 | KRW 5.680,00 | 123,15K |
| 2026-07-10 | KRW 5.690,00 | +%3,83 | KRW 5.510,00 | KRW 5.840,00 | KRW 5.500,00 | 146,26K |
| 2026-07-09 | KRW 5.480,00 | -%1,79 | KRW 5.520,00 | KRW 5.570,00 | KRW 5.380,00 | 92,57K |
| 2026-07-08 | KRW 5.580,00 | -%0,53 | KRW 5.650,00 | KRW 5.650,00 | KRW 5.460,00 | 120,31K |
| 2026-07-07 | KRW 5.610,00 | -%2,26 | KRW 5.670,00 | KRW 5.760,00 | KRW 5.560,00 | 132,04K |
| 2026-07-06 | KRW 5.740,00 | +%2,68 | KRW 5.530,00 | KRW 5.750,00 | KRW 5.480,00 | 162,09K |
| 2026-07-03 | KRW 5.590,00 | -%0,53 | KRW 5.620,00 | KRW 5.670,00 | KRW 5.470,00 | 92,40K |
| 2026-07-02 | KRW 5.620,00 | -%1,06 | KRW 5.670,00 | KRW 5.800,00 | KRW 5.540,00 | 164,57K |
| 2026-07-01 | KRW 5.680,00 | +%1,79 | KRW 5.550,00 | KRW 5.800,00 | KRW 5.520,00 | 218,94K |
| 2026-06-30 | KRW 5.580,00 | -%3,96 | KRW 5.700,00 | KRW 5.760,00 | KRW 5.520,00 | 212,72K |
| 2026-06-29 | KRW 5.810,00 | +%6,22 | KRW 5.440,00 | KRW 6.240,00 | KRW 5.430,00 | 1,01M |
| 2026-06-26 | KRW 5.470,00 | -%1,44 | KRW 5.560,00 | KRW 6.030,00 | KRW 5.360,00 | 1,23M |
| 2026-06-25 | KRW 5.550,00 | -%7,65 | KRW 6.010,00 | KRW 6.190,00 | KRW 5.450,00 | 820,00K |
| 2026-06-24 | KRW 6.010,00 | -%3,38 | KRW 6.600,00 | KRW 7.200,00 | KRW 5.750,00 | 3,19M |
| 2026-06-23 | KRW 6.220,00 | +%13,71 | KRW 5.470,00 | KRW 7.110,00 | KRW 5.350,00 | 2,66M |
| 2026-06-22 | KRW 5.470,00 | -%2,84 | KRW 5.700,00 | KRW 5.720,00 | KRW 5.470,00 | 78,02K |
| 2026-06-19 | KRW 5.630,00 | -%1,92 | KRW 5.740,00 | KRW 6.590,00 | KRW 5.490,00 | 573,42K |
| 2026-06-18 | KRW 5.740,00 | -%2,21 | KRW 5.820,00 | KRW 5.920,00 | KRW 5.740,00 | 18,21K |
| 2026-06-17 | KRW 5.870,00 | -%0,68 | KRW 5.900,00 | KRW 5.920,00 | KRW 5.810,00 | 12,41K |
| 2026-06-16 | KRW 5.910,00 | -%0,34 | KRW 5.930,00 | KRW 5.930,00 | KRW 5.820,00 | 16,09K |
| 2026-06-15 | KRW 5.930,00 | +%1,37 | KRW 5.930,00 | KRW 5.940,00 | KRW 5.840,00 | 35,49K |
| 2026-06-12 | KRW 5.850,00 | +%4,65 | KRW 5.610,00 | KRW 5.900,00 | KRW 5.610,00 | 37,73K |
| 2026-06-11 | KRW 5.590,00 | -%0,18 | KRW 5.570,00 | KRW 5.620,00 | KRW 5.480,00 | 31,85K |
| 2026-06-10 | KRW 5.600,00 | -%0,18 | KRW 5.700,00 | KRW 5.700,00 | KRW 5.470,00 | 6 |
| 2026-06-09 | KRW 5.610,00 | +%1,26 | KRW 5.500,00 | KRW 5.690,00 | KRW 5.440,00 | 22,08K |
| 2026-06-08 | KRW 5.540,00 | -%4,32 | KRW 5.790,00 | KRW 5.790,00 | KRW 5.410,00 | 52,60K |
| 2026-06-05 | KRW 5.790,00 | +%1,58 | KRW 5.690,00 | KRW 5.790,00 | KRW 5.630,00 | 26,74K |
| 2026-06-04 | KRW 5.700,00 | -%2,40 | KRW 5.840,00 | KRW 6.000,00 | KRW 5.690,00 | 45,40K |
| 2026-06-02 | KRW 5.840,00 | -%1,52 | KRW 6.000,00 | KRW 6.000,00 | KRW 5.760,00 | 65,16K |
| 2026-06-01 | KRW 5.930,00 | -%4,35 | KRW 6.200,00 | KRW 6.200,00 | KRW 5.900,00 | 101,76K |
| 2026-05-29 | KRW 6.200,00 | -%0,64 | KRW 6.230,00 | KRW 6.330,00 | KRW 6.050,00 | 87,60K |
| 2026-05-28 | KRW 6.240,00 | +%2,13 | KRW 6.110,00 | KRW 6.320,00 | KRW 6.090,00 | 82,22K |
| 2026-05-27 | KRW 6.110,00 | -%3,78 | KRW 6.350,00 | KRW 6.360,00 | KRW 6.090,00 | 96,70K |
| 2026-05-26 | KRW 6.350,00 | -%2,16 | KRW 6.490,00 | KRW 6.570,00 | KRW 6.340,00 | 48,46K |
| 2026-05-22 | KRW 6.490,00 | +%2,53 | KRW 6.330,00 | KRW 6.490,00 | KRW 6.260,00 | 63,67K |
| 2026-05-21 | KRW 6.330,00 | +%0,48 | KRW 6.330,00 | KRW 6.510,00 | KRW 6.310,00 | 82,59K |