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 19.490,00 | +%2,31 | KRW 19.120,00 | KRW 19.490,00 | KRW 18.920,00 | 42,32K |
| 2026-09-30 | KRW 19.050,00 | +%2,58 | KRW 18.750,00 | KRW 19.370,00 | KRW 18.740,00 | 54,46K |
| 2026-09-29 | KRW 18.570,00 | -%2,21 | KRW 18.960,00 | KRW 18.960,00 | KRW 18.380,00 | 21,61K |
| 2026-09-28 | KRW 18.990,00 | +%4,34 | KRW 18.310,00 | KRW 19.380,00 | KRW 18.200,00 | 57,59K |
| 2026-09-23 | KRW 18.200,00 | +%0,22 | KRW 18.290,00 | KRW 18.290,00 | KRW 18.060,00 | 21,39K |
| 2026-09-22 | KRW 18.160,00 | -%2,63 | KRW 18.850,00 | KRW 18.890,00 | KRW 18.060,00 | 41,22K |
| 2026-09-21 | KRW 18.650,00 | +%1,14 | KRW 18.490,00 | KRW 18.650,00 | KRW 18.320,00 | 26,52K |
| 2026-09-18 | KRW 18.440,00 | +%1,10 | KRW 18.750,00 | KRW 18.890,00 | KRW 18.440,00 | 32,34K |
| 2026-09-17 | KRW 18.240,00 | -%1,25 | KRW 18.480,00 | KRW 18.480,00 | KRW 18.210,00 | 20,59K |
| 2026-09-16 | KRW 18.470,00 | -%0,38 | KRW 18.500,00 | KRW 19.400,00 | KRW 18.130,00 | 23,00K |
| 2026-09-15 | KRW 18.540,00 | +%0,43 | KRW 18.190,00 | KRW 18.810,00 | KRW 18.190,00 | 17,72K |
| 2026-09-14 | KRW 18.460,00 | -%1,55 | KRW 18.660,00 | KRW 18.680,00 | KRW 18.200,00 | 27,87K |
| 2026-09-11 | KRW 18.750,00 | -%3,35 | KRW 19.000,00 | KRW 19.150,00 | KRW 18.730,00 | 27,80K |
| 2026-09-10 | KRW 19.400,00 | -%1,07 | KRW 19.740,00 | KRW 19.740,00 | KRW 19.050,00 | 34,16K |
| 2026-09-09 | KRW 19.610,00 | +%3,21 | KRW 19.160,00 | KRW 19.680,00 | KRW 19.150,00 | 23,68K |
| 2026-09-08 | KRW 19.000,00 | -%1,76 | KRW 19.500,00 | KRW 19.650,00 | KRW 19.000,00 | 33,72K |
| 2026-09-07 | KRW 19.340,00 | +%1,63 | KRW 19.270,00 | KRW 19.460,00 | KRW 19.000,00 | 29,11K |
| 2026-09-04 | KRW 19.030,00 | +%0,85 | KRW 18.900,00 | KRW 19.160,00 | KRW 18.810,00 | 19,90K |
| 2026-09-03 | KRW 18.870,00 | -%0,32 | KRW 19.210,00 | KRW 19.320,00 | KRW 18.560,00 | 27,05K |
| 2026-09-02 | KRW 18.930,00 | -%4,49 | KRW 19.600,00 | KRW 19.600,00 | KRW 18.930,00 | 32,36K |
| 2026-09-01 | KRW 19.820,00 | -%1,39 | KRW 20.000,00 | KRW 20.150,00 | KRW 19.540,00 | 20,03K |
| 2026-08-31 | KRW 20.100,00 | +%3,82 | KRW 19.220,00 | KRW 20.100,00 | KRW 18.760,00 | 31,69K |
| 2026-08-28 | KRW 19.360,00 | +%1,52 | KRW 19.200,00 | KRW 19.440,00 | KRW 18.760,00 | 20,09K |
| 2026-08-27 | KRW 19.070,00 | +%1,17 | KRW 18.900,00 | KRW 19.160,00 | KRW 18.790,00 | 39,81K |
| 2026-08-26 | KRW 18.850,00 | +%0,05 | KRW 19.100,00 | KRW 19.100,00 | KRW 18.410,00 | 18,20K |
| 2026-08-25 | KRW 18.840,00 | +%1,02 | KRW 18.500,00 | KRW 18.850,00 | KRW 17.780,00 | 29,22K |
| 2026-08-24 | KRW 18.650,00 | +%0,97 | KRW 18.540,00 | KRW 18.870,00 | KRW 17.660,00 | 25,51K |
| 2026-08-21 | KRW 18.470,00 | -%5,04 | KRW 19.390,00 | KRW 19.450,00 | KRW 18.000,00 | 35,24K |
| 2026-08-20 | KRW 19.450,00 | +%0,99 | KRW 19.660,00 | KRW 19.660,00 | KRW 19.160,00 | 37,54K |
| 2026-08-19 | KRW 19.260,00 | -%0,77 | KRW 18.620,00 | KRW 19.520,00 | KRW 18.600,00 | 47,64K |
| 2026-08-18 | KRW 19.410,00 | -%2,46 | KRW 20.200,00 | KRW 20.200,00 | KRW 19.070,00 | 38,50K |
| 2026-08-14 | KRW 19.900,00 | -%0,50 | KRW 20.500,00 | KRW 20.550,00 | KRW 19.530,00 | 48,80K |
| 2026-08-13 | KRW 20.000,00 | %0,00 | KRW 20.600,00 | KRW 20.800,00 | KRW 19.770,00 | 72,46K |
| 2026-08-12 | KRW 20.000,00 | -%2,91 | KRW 20.600,00 | KRW 20.700,00 | KRW 19.900,00 | 55,13K |
| 2026-08-11 | KRW 20.600,00 | -%0,24 | KRW 20.500,00 | KRW 20.950,00 | KRW 20.200,00 | 44,50K |
| 2026-08-10 | KRW 20.650,00 | +%7,66 | KRW 19.380,00 | KRW 20.800,00 | KRW 19.320,00 | 104,60K |
| 2026-08-07 | KRW 19.180,00 | +%2,51 | KRW 19.000,00 | KRW 19.960,00 | KRW 18.430,00 | 69,55K |
| 2026-08-06 | KRW 18.710,00 | -%0,64 | KRW 18.590,00 | KRW 18.890,00 | KRW 18.000,00 | 73,46K |
| 2026-08-05 | KRW 18.830,00 | +%2,62 | KRW 19.040,00 | KRW 19.290,00 | KRW 18.540,00 | 72,42K |
| 2026-08-04 | KRW 18.350,00 | +%3,50 | KRW 18.000,00 | KRW 18.480,00 | KRW 17.700,00 | 41,82K |
| 2026-08-03 | KRW 17.730,00 | -%0,51 | KRW 17.510,00 | KRW 18.410,00 | KRW 17.500,00 | 45,23K |
| 2026-07-31 | KRW 17.820,00 | +%7,03 | KRW 17.110,00 | KRW 17.870,00 | KRW 17.080,00 | 164,24K |
| 2026-07-30 | KRW 16.650,00 | +%1,83 | KRW 15.000,00 | KRW 16.940,00 | KRW 15.000,00 | 105,30K |
| 2026-07-29 | KRW 16.350,00 | -%9,37 | KRW 18.090,00 | KRW 18.240,00 | KRW 15.940,00 | 167,22K |
| 2026-07-28 | KRW 18.040,00 | -%5,45 | KRW 19.880,00 | KRW 19.880,00 | KRW 17.510,00 | 196,95K |
| 2026-07-27 | KRW 19.080,00 | +%4,15 | KRW 18.800,00 | KRW 19.210,00 | KRW 18.430,00 | 55,64K |
| 2026-07-24 | KRW 18.320,00 | -%4,28 | KRW 18.900,00 | KRW 19.050,00 | KRW 18.020,00 | 30,38K |
| 2026-07-23 | KRW 19.140,00 | +%8,20 | KRW 17.690,00 | KRW 19.140,00 | KRW 17.690,00 | 75,77K |
| 2026-07-22 | KRW 17.690,00 | +%1,03 | KRW 17.910,00 | KRW 18.250,00 | KRW 17.560,00 | 33,99K |
| 2026-07-21 | KRW 17.510,00 | +%0,46 | KRW 17.060,00 | KRW 17.610,00 | KRW 16.840,00 | 47,49K |
| 2026-07-20 | KRW 17.430,00 | -%8,21 | KRW 18.250,00 | KRW 18.460,00 | KRW 17.180,00 | 73,43K |
| 2026-07-16 | KRW 18.990,00 | -%1,71 | KRW 19.300,00 | KRW 19.360,00 | KRW 18.310,00 | 68,76K |
| 2026-07-15 | KRW 19.320,00 | +%7,63 | KRW 18.350,00 | KRW 19.660,00 | KRW 18.350,00 | 77,23K |
| 2026-07-14 | KRW 17.950,00 | -%1,10 | KRW 18.010,00 | KRW 18.120,00 | KRW 17.240,00 | 63,46K |
| 2026-07-13 | KRW 18.150,00 | -%4,97 | KRW 19.110,00 | KRW 19.590,00 | KRW 18.000,00 | 49,15K |
| 2026-07-10 | KRW 19.100,00 | +%7,48 | KRW 17.840,00 | KRW 19.340,00 | KRW 17.840,00 | 46,96K |
| 2026-07-09 | KRW 17.770,00 | +%1,66 | KRW 17.260,00 | KRW 18.010,00 | KRW 17.260,00 | 68,51K |
| 2026-07-08 | KRW 17.480,00 | -%5,77 | KRW 18.000,00 | KRW 18.520,00 | KRW 17.400,00 | 68,21K |
| 2026-07-07 | KRW 18.550,00 | -%4,04 | KRW 19.330,00 | KRW 19.730,00 | KRW 18.250,00 | 78,88K |
| 2026-07-06 | KRW 19.330,00 | -%3,59 | KRW 20.100,00 | KRW 20.150,00 | KRW 18.770,00 | 38,39K |
| 2026-07-03 | KRW 20.050,00 | +%2,35 | KRW 19.590,00 | KRW 20.100,00 | KRW 18.700,00 | 46,15K |
| 2026-07-02 | KRW 19.590,00 | -%6,71 | KRW 20.200,00 | KRW 20.450,00 | KRW 19.290,00 | 60,86K |
| 2026-07-01 | KRW 21.000,00 | +%4,74 | KRW 20.300,00 | KRW 21.200,00 | KRW 19.990,00 | 99,93K |
| 2026-06-30 | KRW 20.050,00 | -%2,67 | KRW 20.450,00 | KRW 20.750,00 | KRW 19.980,00 | 50,38K |
| 2026-06-29 | KRW 20.600,00 | +%10,81 | KRW 18.210,00 | KRW 20.700,00 | KRW 18.210,00 | 83,10K |
| 2026-06-26 | KRW 18.590,00 | -%7,05 | KRW 19.760,00 | KRW 19.890,00 | KRW 17.100,00 | 106,71K |
| 2026-06-25 | KRW 20.000,00 | -%0,50 | KRW 20.350,00 | KRW 20.900,00 | KRW 19.670,00 | 135,30K |
| 2026-06-24 | KRW 20.100,00 | +%0,75 | KRW 19.660,00 | KRW 20.450,00 | KRW 19.520,00 | 68,02K |
| 2026-06-23 | KRW 19.950,00 | -%7,42 | KRW 20.950,00 | KRW 21.450,00 | KRW 19.950,00 | 101,42K |
| 2026-06-22 | KRW 21.550,00 | +%1,65 | KRW 21.150,00 | KRW 21.750,00 | KRW 20.400,00 | 63,21K |
| 2026-06-19 | KRW 21.200,00 | -%6,19 | KRW 22.600,00 | KRW 22.650,00 | KRW 20.350,00 | 130,16K |
| 2026-06-18 | KRW 22.600,00 | -%3,21 | KRW 23.250,00 | KRW 23.400,00 | KRW 22.400,00 | 106,43K |
| 2026-06-17 | KRW 23.350,00 | -%0,64 | KRW 23.300,00 | KRW 23.550,00 | KRW 22.750,00 | 43,52K |
| 2026-06-16 | KRW 23.500,00 | -%0,21 | KRW 23.700,00 | KRW 24.000,00 | KRW 23.100,00 | 81,97K |
| 2026-06-15 | KRW 23.550,00 | -%1,26 | KRW 24.700,00 | KRW 24.700,00 | KRW 22.950,00 | 155,83K |
| 2026-06-12 | KRW 23.850,00 | +%5,07 | KRW 23.750,00 | KRW 24.600,00 | KRW 22.500,00 | 148,16K |
| 2026-06-11 | KRW 22.700,00 | +%5,58 | KRW 20.800,00 | KRW 23.000,00 | KRW 20.650,00 | 138,57K |
| 2026-06-10 | KRW 21.500,00 | +%0,47 | KRW 20.900,00 | KRW 22.200,00 | KRW 20.850,00 | 112,55K |
| 2026-06-09 | KRW 21.400,00 | +%6,47 | KRW 20.300,00 | KRW 21.650,00 | KRW 20.150,00 | 162,33K |
| 2026-06-08 | KRW 20.100,00 | -%7,80 | KRW 19.620,00 | KRW 20.850,00 | KRW 19.620,00 | 139,29K |
| 2026-06-05 | KRW 21.800,00 | -%5,63 | KRW 22.500,00 | KRW 22.750,00 | KRW 21.450,00 | 189,82K |
| 2026-06-04 | KRW 23.100,00 | +%0,65 | KRW 22.350,00 | KRW 23.700,00 | KRW 22.300,00 | 165,18K |
| 2026-06-02 | KRW 22.950,00 | -%9,29 | KRW 24.600,00 | KRW 24.750,00 | KRW 22.500,00 | 293,76K |
| 2026-06-01 | KRW 25.300,00 | +%1,20 | KRW 24.300,00 | KRW 26.550,00 | KRW 23.450,00 | 209,37K |
| 2026-05-29 | KRW 25.000,00 | -%1,38 | KRW 25.600,00 | KRW 25.600,00 | KRW 24.200,00 | 160,42K |
| 2026-05-28 | KRW 25.350,00 | -%1,36 | KRW 25.550,00 | KRW 26.000,00 | KRW 24.250,00 | 113,03K |
| 2026-05-27 | KRW 25.700,00 | -%8,21 | KRW 28.600,00 | KRW 28.750,00 | KRW 25.600,00 | 168,35K |
| 2026-05-26 | KRW 28.000,00 | +%1,82 | KRW 28.500,00 | KRW 28.650,00 | KRW 27.750,00 | 85,20K |
| 2026-05-22 | KRW 27.500,00 | +%3,77 | KRW 26.850,00 | KRW 27.650,00 | KRW 26.500,00 | 102,41K |
| 2026-05-21 | KRW 26.500,00 | +%6,43 | KRW 25.600,00 | KRW 26.800,00 | KRW 25.450,00 | 146,25K |