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 14.810,00 | -%0,34 | KRW 14.940,00 | KRW 14.950,00 | KRW 14.650,00 | 2,62K |
| 2026-10-01 | KRW 14.860,00 | +%0,41 | KRW 14.780,00 | KRW 14.950,00 | KRW 14.720,00 | 5,57K |
| 2026-09-30 | KRW 14.800,00 | -%0,60 | KRW 14.880,00 | KRW 14.880,00 | KRW 14.700,00 | 7,35K |
| 2026-09-29 | KRW 14.890,00 | %0,00 | KRW 14.880,00 | KRW 14.890,00 | KRW 14.660,00 | 7,24K |
| 2026-09-28 | KRW 14.890,00 | +%1,29 | KRW 14.700,00 | KRW 14.900,00 | KRW 14.620,00 | 10,56K |
| 2026-09-23 | KRW 14.700,00 | -%0,07 | KRW 14.750,00 | KRW 14.750,00 | KRW 14.540,00 | 3,66K |
| 2026-09-22 | KRW 14.710,00 | +%0,55 | KRW 14.640,00 | KRW 14.750,00 | KRW 14.390,00 | 16,44K |
| 2026-09-21 | KRW 14.630,00 | +%0,76 | KRW 14.640,00 | KRW 14.640,00 | KRW 14.350,00 | 5,74K |
| 2026-09-18 | KRW 14.520,00 | -%0,62 | KRW 14.650,00 | KRW 14.650,00 | KRW 14.440,00 | 5,60K |
| 2026-09-17 | KRW 14.610,00 | +%0,76 | KRW 14.500,00 | KRW 14.640,00 | KRW 14.430,00 | 5,20K |
| 2026-09-16 | KRW 14.500,00 | -%1,49 | KRW 14.800,00 | KRW 14.800,00 | KRW 14.420,00 | 7,51K |
| 2026-09-15 | KRW 14.720,00 | -%0,14 | KRW 14.740,00 | KRW 14.740,00 | KRW 14.600,00 | 2,16K |
| 2026-09-14 | KRW 14.740,00 | +%0,14 | KRW 14.720,00 | KRW 14.740,00 | KRW 14.550,00 | 6,60K |
| 2026-09-11 | KRW 14.720,00 | -%0,34 | KRW 14.800,00 | KRW 14.850,00 | KRW 14.650,00 | 5,37K |
| 2026-09-10 | KRW 14.770,00 | +%0,07 | KRW 14.790,00 | KRW 14.800,00 | KRW 14.550,00 | 12,76K |
| 2026-09-09 | KRW 14.760,00 | %0,00 | KRW 14.620,00 | KRW 14.790,00 | KRW 14.620,00 | 4,35K |
| 2026-09-08 | KRW 14.760,00 | -%0,14 | KRW 14.680,00 | KRW 14.780,00 | KRW 14.630,00 | 8,67K |
| 2026-09-07 | KRW 14.780,00 | +%0,54 | KRW 14.700,00 | KRW 14.790,00 | KRW 14.600,00 | 4,31K |
| 2026-09-04 | KRW 14.700,00 | -%0,61 | KRW 14.750,00 | KRW 14.820,00 | KRW 14.670,00 | 3,05K |
| 2026-09-03 | KRW 14.790,00 | -%0,40 | KRW 14.850,00 | KRW 14.850,00 | KRW 14.640,00 | 7,26K |
| 2026-09-02 | KRW 14.850,00 | -%1,00 | KRW 14.900,00 | KRW 14.900,00 | KRW 14.680,00 | 7,83K |
| 2026-09-01 | KRW 15.000,00 | -%0,40 | KRW 15.000,00 | KRW 15.020,00 | KRW 14.690,00 | 6,82K |
| 2026-08-31 | KRW 15.060,00 | +%0,13 | KRW 15.040,00 | KRW 15.150,00 | KRW 14.820,00 | 11,27K |
| 2026-08-28 | KRW 15.040,00 | +%0,67 | KRW 14.950,00 | KRW 15.040,00 | KRW 14.880,00 | 8,05K |
| 2026-08-27 | KRW 14.940,00 | -%0,73 | KRW 15.010,00 | KRW 15.120,00 | KRW 14.810,00 | 10,92K |
| 2026-08-26 | KRW 15.050,00 | +%0,53 | KRW 14.970,00 | KRW 15.100,00 | KRW 14.920,00 | 6,42K |
| 2026-08-25 | KRW 14.970,00 | +%0,47 | KRW 14.970,00 | KRW 15.210,00 | KRW 14.910,00 | 24,06K |
| 2026-08-24 | KRW 14.900,00 | +%1,22 | KRW 14.720,00 | KRW 14.980,00 | KRW 14.500,00 | 16,36K |
| 2026-08-21 | KRW 14.720,00 | -%0,88 | KRW 14.900,00 | KRW 14.920,00 | KRW 14.460,00 | 14,44K |
| 2026-08-20 | KRW 14.850,00 | -%1,07 | KRW 15.010,00 | KRW 15.200,00 | KRW 14.720,00 | 20,20K |
| 2026-08-19 | KRW 15.010,00 | +%0,74 | KRW 14.910,00 | KRW 15.090,00 | KRW 14.700,00 | 16,11K |
| 2026-08-18 | KRW 14.900,00 | +%0,07 | KRW 14.890,00 | KRW 15.060,00 | KRW 14.810,00 | 18,40K |
| 2026-08-14 | KRW 14.890,00 | +%4,05 | KRW 14.310,00 | KRW 15.120,00 | KRW 14.300,00 | 38,72K |
| 2026-08-13 | KRW 14.310,00 | -%1,92 | KRW 14.540,00 | KRW 14.540,00 | KRW 14.240,00 | 20,41K |
| 2026-08-12 | KRW 14.590,00 | -%0,75 | KRW 14.700,00 | KRW 14.700,00 | KRW 14.440,00 | 18,93K |
| 2026-08-11 | KRW 14.700,00 | +%0,48 | KRW 14.630,00 | KRW 14.890,00 | KRW 14.440,00 | 12,21K |
| 2026-08-10 | KRW 14.630,00 | -%0,54 | KRW 14.780,00 | KRW 14.830,00 | KRW 14.390,00 | 16,24K |
| 2026-08-07 | KRW 14.710,00 | +%1,10 | KRW 14.550,00 | KRW 14.740,00 | KRW 14.500,00 | 14,39K |
| 2026-08-06 | KRW 14.550,00 | -%0,34 | KRW 14.600,00 | KRW 14.670,00 | KRW 14.320,00 | 9,69K |
| 2026-08-05 | KRW 14.600,00 | +%1,60 | KRW 14.530,00 | KRW 14.660,00 | KRW 14.460,00 | 13,56K |
| 2026-08-04 | KRW 14.370,00 | +%0,28 | KRW 14.340,00 | KRW 14.440,00 | KRW 14.260,00 | 18,88K |
| 2026-08-03 | KRW 14.330,00 | +%0,07 | KRW 14.420,00 | KRW 14.420,00 | KRW 14.130,00 | 16,23K |
| 2026-07-31 | KRW 14.320,00 | +%1,56 | KRW 14.250,00 | KRW 14.420,00 | KRW 14.040,00 | 37,34K |
| 2026-07-30 | KRW 14.100,00 | +%0,36 | KRW 13.970,00 | KRW 14.360,00 | KRW 13.970,00 | 34,14K |
| 2026-07-29 | KRW 14.050,00 | -%2,70 | KRW 14.380,00 | KRW 14.710,00 | KRW 13.700,00 | 35,85K |
| 2026-07-28 | KRW 14.440,00 | -%2,17 | KRW 14.760,00 | KRW 14.770,00 | KRW 14.100,00 | 25,28K |
| 2026-07-27 | KRW 14.760,00 | -%0,74 | KRW 14.870,00 | KRW 15.150,00 | KRW 14.730,00 | 18,67K |
| 2026-07-24 | KRW 14.870,00 | +%0,20 | KRW 14.830,00 | KRW 14.990,00 | KRW 14.600,00 | 32,45K |
| 2026-07-23 | KRW 14.840,00 | +%0,41 | KRW 14.780,00 | KRW 14.910,00 | KRW 14.300,00 | 37,60K |
| 2026-07-22 | KRW 14.780,00 | +%0,96 | KRW 14.650,00 | KRW 14.880,00 | KRW 14.530,00 | 35,31K |
| 2026-07-21 | KRW 14.640,00 | +%4,13 | KRW 14.060,00 | KRW 14.650,00 | KRW 14.010,00 | 44,24K |
| 2026-07-20 | KRW 14.060,00 | -%2,02 | KRW 14.350,00 | KRW 14.350,00 | KRW 13.980,00 | 16,63K |
| 2026-07-16 | KRW 14.350,00 | +%1,92 | KRW 14.040,00 | KRW 14.350,00 | KRW 13.890,00 | 38,78K |
| 2026-07-15 | KRW 14.080,00 | +%2,62 | KRW 13.470,00 | KRW 14.130,00 | KRW 13.470,00 | 24,23K |
| 2026-07-14 | KRW 13.720,00 | +%0,96 | KRW 13.490,00 | KRW 13.770,00 | KRW 13.140,00 | 36,44K |
| 2026-07-13 | KRW 13.590,00 | -%0,29 | KRW 13.710,00 | KRW 13.840,00 | KRW 13.400,00 | 20,85K |
| 2026-07-10 | KRW 13.630,00 | +%1,72 | KRW 13.400,00 | KRW 13.710,00 | KRW 13.400,00 | 12,94K |
| 2026-07-09 | KRW 13.400,00 | -%0,52 | KRW 13.470,00 | KRW 13.630,00 | KRW 13.220,00 | 16,57K |
| 2026-07-08 | KRW 13.470,00 | -%1,68 | KRW 13.700,00 | KRW 13.830,00 | KRW 13.350,00 | 12,13K |
| 2026-07-07 | KRW 13.700,00 | +%0,22 | KRW 13.660,00 | KRW 13.790,00 | KRW 13.540,00 | 19,32K |
| 2026-07-06 | KRW 13.670,00 | -%0,36 | KRW 13.720,00 | KRW 13.790,00 | KRW 13.530,00 | 12,88K |
| 2026-07-03 | KRW 13.720,00 | -%0,80 | KRW 13.830,00 | KRW 13.830,00 | KRW 13.000,00 | 9,30K |
| 2026-07-02 | KRW 13.830,00 | +%0,73 | KRW 13.900,00 | KRW 13.990,00 | KRW 13.500,00 | 36,73K |
| 2026-07-01 | KRW 13.730,00 | +%2,01 | KRW 13.400,00 | KRW 13.990,00 | KRW 13.400,00 | 20,03K |
| 2026-06-30 | KRW 13.460,00 | -%0,30 | KRW 13.400,00 | KRW 13.560,00 | KRW 13.200,00 | 7,51K |
| 2026-06-29 | KRW 13.500,00 | +%2,58 | KRW 13.050,00 | KRW 13.560,00 | KRW 13.050,00 | 15,18K |
| 2026-06-26 | KRW 13.160,00 | -%1,05 | KRW 13.310,00 | KRW 13.380,00 | KRW 12.900,00 | 18,77K |
| 2026-06-25 | KRW 13.300,00 | -%0,75 | KRW 13.400,00 | KRW 13.740,00 | KRW 13.300,00 | 18,77K |
| 2026-06-24 | KRW 13.400,00 | +%1,36 | KRW 13.190,00 | KRW 13.570,00 | KRW 12.940,00 | 27,88K |
| 2026-06-23 | KRW 13.220,00 | -%1,56 | KRW 13.300,00 | KRW 13.620,00 | KRW 12.770,00 | 38,94K |
| 2026-06-22 | KRW 13.430,00 | +%4,19 | KRW 12.780,00 | KRW 13.700,00 | KRW 12.780,00 | 42,38K |
| 2026-06-19 | KRW 12.890,00 | -%3,52 | KRW 13.360,00 | KRW 13.360,00 | KRW 12.710,00 | 12,86K |
| 2026-06-18 | KRW 13.360,00 | -%3,54 | KRW 13.830,00 | KRW 13.870,00 | KRW 13.270,00 | 12,55K |
| 2026-06-17 | KRW 13.850,00 | +%1,32 | KRW 13.590,00 | KRW 13.880,00 | KRW 13.590,00 | 14,81K |
| 2026-06-16 | KRW 13.670,00 | -%0,73 | KRW 13.760,00 | KRW 13.760,00 | KRW 13.510,00 | 11,31K |
| 2026-06-15 | KRW 13.770,00 | +%1,47 | KRW 13.440,00 | KRW 13.800,00 | KRW 13.440,00 | 14,27K |
| 2026-06-12 | KRW 13.570,00 | +%0,07 | KRW 13.850,00 | KRW 13.850,00 | KRW 13.460,00 | 19,28K |
| 2026-06-11 | KRW 13.560,00 | +%3,04 | KRW 12.950,00 | KRW 13.600,00 | KRW 12.830,00 | 19,82K |
| 2026-06-10 | KRW 13.160,00 | -%0,45 | KRW 13.230,00 | KRW 13.280,00 | KRW 12.820,00 | 12,54K |
| 2026-06-09 | KRW 13.220,00 | +%4,26 | KRW 12.670,00 | KRW 13.240,00 | KRW 12.670,00 | 16,52K |
| 2026-06-08 | KRW 12.680,00 | -%3,87 | KRW 12.930,00 | KRW 13.160,00 | KRW 12.500,00 | 24,48K |
| 2026-06-05 | KRW 13.190,00 | -%2,80 | KRW 13.450,00 | KRW 13.500,00 | KRW 13.060,00 | 24,72K |
| 2026-06-04 | KRW 13.570,00 | -%0,59 | KRW 13.650,00 | KRW 13.810,00 | KRW 12.920,00 | 28,88K |
| 2026-06-02 | KRW 13.650,00 | -%0,73 | KRW 13.730,00 | KRW 13.830,00 | KRW 13.470,00 | 41,45K |
| 2026-06-01 | KRW 13.750,00 | -%1,36 | KRW 13.960,00 | KRW 13.990,00 | KRW 13.600,00 | 33,31K |
| 2026-05-29 | KRW 13.940,00 | -%1,06 | KRW 14.200,00 | KRW 14.360,00 | KRW 13.740,00 | 27,41K |
| 2026-05-28 | KRW 14.090,00 | +%0,86 | KRW 13.950,00 | KRW 14.200,00 | KRW 13.610,00 | 41,44K |
| 2026-05-27 | KRW 13.970,00 | -%0,29 | KRW 14.010,00 | KRW 14.040,00 | KRW 13.630,00 | 34,19K |
| 2026-05-26 | KRW 14.010,00 | +%0,79 | KRW 13.900,00 | KRW 14.120,00 | KRW 13.480,00 | 55,00K |
| 2026-05-22 | KRW 13.900,00 | +%3,65 | KRW 13.490,00 | KRW 13.940,00 | KRW 13.460,00 | 18,81K |