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 65.200,00 | %0,00 | KRW 65.500,00 | KRW 65.500,00 | KRW 64.500,00 | 7,06K |
| 2026-10-01 | KRW 65.200,00 | +%1,56 | KRW 64.700,00 | KRW 65.400,00 | KRW 64.100,00 | 14,89K |
| 2026-09-30 | KRW 64.200,00 | -%0,31 | KRW 64.800,00 | KRW 64.800,00 | KRW 64.100,00 | 20,16K |
| 2026-09-29 | KRW 64.400,00 | -%1,53 | KRW 65.400,00 | KRW 65.400,00 | KRW 64.000,00 | 22,68K |
| 2026-09-28 | KRW 65.400,00 | +%0,77 | KRW 65.400,00 | KRW 65.500,00 | KRW 64.600,00 | 25,15K |
| 2026-09-23 | KRW 64.900,00 | +%0,46 | KRW 64.000,00 | KRW 65.400,00 | KRW 64.000,00 | 15,89K |
| 2026-09-22 | KRW 64.600,00 | %0,00 | KRW 64.600,00 | KRW 65.200,00 | KRW 63.600,00 | 21,01K |
| 2026-09-21 | KRW 64.600,00 | +%1,25 | KRW 64.100,00 | KRW 64.800,00 | KRW 63.800,00 | 13,92K |
| 2026-09-18 | KRW 63.800,00 | -%2,45 | KRW 65.700,00 | KRW 65.900,00 | KRW 63.800,00 | 40,25K |
| 2026-09-17 | KRW 65.400,00 | -%0,30 | KRW 65.600,00 | KRW 65.800,00 | KRW 65.100,00 | 10,78K |
| 2026-09-16 | KRW 65.600,00 | -%0,46 | KRW 65.600,00 | KRW 66.200,00 | KRW 65.100,00 | 10,22K |
| 2026-09-15 | KRW 65.900,00 | -%0,90 | KRW 66.100,00 | KRW 66.800,00 | KRW 65.800,00 | 11,55K |
| 2026-09-14 | KRW 66.500,00 | -%0,45 | KRW 66.200,00 | KRW 66.800,00 | KRW 65.900,00 | 14,91K |
| 2026-09-11 | KRW 66.800,00 | -%1,76 | KRW 66.700,00 | KRW 67.100,00 | KRW 66.200,00 | 14,58K |
| 2026-09-10 | KRW 68.000,00 | +%0,74 | KRW 66.900,00 | KRW 68.000,00 | KRW 66.200,00 | 21,54K |
| 2026-09-09 | KRW 67.500,00 | -%0,44 | KRW 67.900,00 | KRW 67.900,00 | KRW 67.200,00 | 10,81K |
| 2026-09-08 | KRW 67.800,00 | -%0,88 | KRW 68.900,00 | KRW 68.900,00 | KRW 67.700,00 | 11,40K |
| 2026-09-07 | KRW 68.400,00 | +%0,59 | KRW 68.100,00 | KRW 68.900,00 | KRW 67.700,00 | 13,90K |
| 2026-09-04 | KRW 68.000,00 | -%0,29 | KRW 68.500,00 | KRW 68.500,00 | KRW 67.500,00 | 16,78K |
| 2026-09-03 | KRW 68.200,00 | -%1,59 | KRW 69.500,00 | KRW 70.500,00 | KRW 67.600,00 | 23,83K |
| 2026-09-02 | KRW 69.300,00 | +%0,73 | KRW 68.800,00 | KRW 70.900,00 | KRW 67.300,00 | 88,89K |
| 2026-09-01 | KRW 68.800,00 | +%0,58 | KRW 68.000,00 | KRW 69.200,00 | KRW 68.000,00 | 15,90K |
| 2026-08-31 | KRW 68.400,00 | -%0,15 | KRW 68.800,00 | KRW 68.800,00 | KRW 67.000,00 | 17,16K |
| 2026-08-28 | KRW 68.500,00 | +%2,09 | KRW 66.900,00 | KRW 68.500,00 | KRW 66.700,00 | 11,47K |
| 2026-08-27 | KRW 67.100,00 | -%2,47 | KRW 69.100,00 | KRW 69.400,00 | KRW 66.600,00 | 17,86K |
| 2026-08-26 | KRW 68.800,00 | +%1,93 | KRW 68.100,00 | KRW 69.300,00 | KRW 67.800,00 | 19,28K |
| 2026-08-25 | KRW 67.500,00 | -%2,32 | KRW 68.400,00 | KRW 68.500,00 | KRW 66.800,00 | 14,71K |
| 2026-08-24 | KRW 69.100,00 | +%3,29 | KRW 67.000,00 | KRW 69.100,00 | KRW 66.200,00 | 19,90K |
| 2026-08-21 | KRW 66.900,00 | -%0,45 | KRW 66.700,00 | KRW 67.200,00 | KRW 65.800,00 | 24,02K |
| 2026-08-20 | KRW 67.200,00 | %0,00 | KRW 68.000,00 | KRW 68.700,00 | KRW 67.000,00 | 17,31K |
| 2026-08-19 | KRW 67.200,00 | +%0,75 | KRW 66.500,00 | KRW 67.400,00 | KRW 65.000,00 | 22,24K |
| 2026-08-18 | KRW 66.700,00 | -%2,34 | KRW 68.300,00 | KRW 68.800,00 | KRW 66.000,00 | 24,87K |
| 2026-08-14 | KRW 68.300,00 | +%0,15 | KRW 68.200,00 | KRW 69.300,00 | KRW 67.500,00 | 26,06K |
| 2026-08-13 | KRW 68.200,00 | -%1,30 | KRW 69.100,00 | KRW 69.600,00 | KRW 67.700,00 | 37,98K |
| 2026-08-12 | KRW 69.100,00 | -%2,81 | KRW 71.000,00 | KRW 71.200,00 | KRW 69.100,00 | 26,74K |
| 2026-08-11 | KRW 71.100,00 | +%0,71 | KRW 70.700,00 | KRW 72.500,00 | KRW 70.000,00 | 21,95K |
| 2026-08-10 | KRW 70.600,00 | +%0,14 | KRW 70.400,00 | KRW 71.100,00 | KRW 69.400,00 | 13,49K |
| 2026-08-07 | KRW 70.500,00 | +%2,47 | KRW 69.000,00 | KRW 70.500,00 | KRW 68.200,00 | 25,26K |
| 2026-08-06 | KRW 68.800,00 | +%1,93 | KRW 67.600,00 | KRW 68.800,00 | KRW 66.800,00 | 16,83K |
| 2026-08-05 | KRW 67.500,00 | %0,00 | KRW 67.500,00 | KRW 69.300,00 | KRW 67.100,00 | 16,80K |
| 2026-08-04 | KRW 67.500,00 | +%1,81 | KRW 65.400,00 | KRW 69.500,00 | KRW 65.400,00 | 27,50K |
| 2026-08-03 | KRW 66.300,00 | -%0,90 | KRW 65.500,00 | KRW 67.400,00 | KRW 64.600,00 | 24,21K |
| 2026-07-31 | KRW 66.900,00 | -%0,45 | KRW 67.200,00 | KRW 68.400,00 | KRW 65.900,00 | 25,11K |
| 2026-07-30 | KRW 67.200,00 | +%2,44 | KRW 65.600,00 | KRW 68.150,00 | KRW 65.000,00 | 30,61K |
| 2026-07-29 | KRW 65.600,00 | -%2,81 | KRW 67.500,00 | KRW 69.300,00 | KRW 64.400,00 | 25,48K |
| 2026-07-28 | KRW 67.500,00 | -%1,60 | KRW 67.500,00 | KRW 68.600,00 | KRW 66.500,00 | 12,98K |
| 2026-07-27 | KRW 68.600,00 | %0,00 | KRW 69.400,00 | KRW 70.000,00 | KRW 68.300,00 | 12,05K |
| 2026-07-24 | KRW 68.600,00 | +%1,63 | KRW 67.000,00 | KRW 69.500,00 | KRW 67.000,00 | 18,57K |
| 2026-07-23 | KRW 67.500,00 | +%2,12 | KRW 65.500,00 | KRW 67.600,00 | KRW 65.500,00 | 23,75K |
| 2026-07-22 | KRW 66.100,00 | +%0,15 | KRW 66.400,00 | KRW 67.300,00 | KRW 65.800,00 | 15,58K |
| 2026-07-21 | KRW 66.000,00 | -%1,05 | KRW 66.100,00 | KRW 66.700,00 | KRW 65.000,00 | 15,53K |
| 2026-07-20 | KRW 66.700,00 | -%2,34 | KRW 69.000,00 | KRW 69.100,00 | KRW 65.500,00 | 17,44K |
| 2026-07-16 | KRW 68.300,00 | +%0,59 | KRW 67.900,00 | KRW 69.300,00 | KRW 66.900,00 | 15,04K |
| 2026-07-15 | KRW 67.900,00 | +%1,34 | KRW 67.900,00 | KRW 68.900,00 | KRW 67.200,00 | 22,62K |
| 2026-07-14 | KRW 67.000,00 | -%4,83 | KRW 70.900,00 | KRW 70.900,00 | KRW 67.000,00 | 23,85K |
| 2026-07-13 | KRW 70.400,00 | +%0,28 | KRW 70.400,00 | KRW 71.500,00 | KRW 69.100,00 | 21,22K |
| 2026-07-10 | KRW 70.200,00 | +%0,57 | KRW 70.900,00 | KRW 71.900,00 | KRW 70.000,00 | 28,48K |
| 2026-07-09 | KRW 69.800,00 | +%0,29 | KRW 70.000,00 | KRW 71.000,00 | KRW 67.300,00 | 69,04K |
| 2026-07-08 | KRW 69.600,00 | -%0,85 | KRW 71.000,00 | KRW 71.000,00 | KRW 68.100,00 | 20,68K |
| 2026-07-07 | KRW 70.200,00 | +%1,59 | KRW 69.300,00 | KRW 71.400,00 | KRW 68.200,00 | 24,04K |
| 2026-07-06 | KRW 69.100,00 | +%0,14 | KRW 69.700,00 | KRW 69.800,00 | KRW 67.800,00 | 18,07K |
| 2026-07-03 | KRW 69.000,00 | +%0,73 | KRW 69.500,00 | KRW 69.600,00 | KRW 67.500,00 | 24,79K |
| 2026-07-02 | KRW 68.500,00 | +%1,18 | KRW 67.700,00 | KRW 69.200,00 | KRW 65.700,00 | 29,53K |
| 2026-07-01 | KRW 67.700,00 | +%2,27 | KRW 67.500,00 | KRW 68.500,00 | KRW 66.400,00 | 17,73K |
| 2026-06-30 | KRW 66.200,00 | -%3,92 | KRW 68.300,00 | KRW 68.900,00 | KRW 66.000,00 | 18,53K |
| 2026-06-29 | KRW 68.900,00 | +%7,49 | KRW 64.100,00 | KRW 68.900,00 | KRW 64.100,00 | 23,67K |
| 2026-06-26 | KRW 64.100,00 | -%3,90 | KRW 66.400,00 | KRW 66.900,00 | KRW 63.000,00 | 24,48K |
| 2026-06-25 | KRW 66.700,00 | -%0,89 | KRW 67.000,00 | KRW 69.100,00 | KRW 66.700,00 | 73,62K |
| 2026-06-24 | KRW 67.300,00 | +%0,60 | KRW 66.300,00 | KRW 68.400,00 | KRW 65.800,00 | 37,30K |
| 2026-06-23 | KRW 66.900,00 | -%1,91 | KRW 68.300,00 | KRW 68.800,00 | KRW 66.600,00 | 39,84K |
| 2026-06-22 | KRW 68.200,00 | -%2,43 | KRW 70.000,00 | KRW 70.400,00 | KRW 67.650,00 | 35,17K |
| 2026-06-19 | KRW 69.900,00 | -%1,69 | KRW 70.500,00 | KRW 71.300,00 | KRW 68.800,00 | 51,28K |
| 2026-06-18 | KRW 71.100,00 | -%2,60 | KRW 72.500,00 | KRW 74.200,00 | KRW 70.400,00 | 47,57K |
| 2026-06-17 | KRW 73.000,00 | -%1,22 | KRW 73.900,00 | KRW 74.800,00 | KRW 72.200,00 | 29,28K |
| 2026-06-16 | KRW 73.900,00 | +%3,07 | KRW 72.800,00 | KRW 74.000,00 | KRW 72.400,00 | 29,19K |
| 2026-06-15 | KRW 71.700,00 | +%1,27 | KRW 72.400,00 | KRW 73.000,00 | KRW 71.500,00 | 23,67K |
| 2026-06-12 | KRW 70.800,00 | +%1,43 | KRW 70.400,00 | KRW 72.200,00 | KRW 70.200,00 | 36,28K |
| 2026-06-11 | KRW 69.800,00 | -%0,99 | KRW 68.700,00 | KRW 70.400,00 | KRW 67.900,00 | 80,42K |
| 2026-06-10 | KRW 70.500,00 | -%0,42 | KRW 70.000,00 | KRW 70.900,00 | KRW 68.700,00 | 5 |
| 2026-06-09 | KRW 70.800,00 | -%1,26 | KRW 70.500,00 | KRW 72.500,00 | KRW 69.900,00 | 34,12K |
| 2026-06-08 | KRW 71.700,00 | -%3,63 | KRW 73.200,00 | KRW 73.200,00 | KRW 70.400,00 | 32,36K |
| 2026-06-05 | KRW 74.400,00 | -%0,93 | KRW 76.100,00 | KRW 76.500,00 | KRW 73.800,00 | 27,98K |
| 2026-06-04 | KRW 75.100,00 | -%1,96 | KRW 77.500,00 | KRW 77.500,00 | KRW 74.800,00 | 23,07K |
| 2026-06-02 | KRW 76.600,00 | -%1,16 | KRW 77.000,00 | KRW 77.900,00 | KRW 76.000,00 | 42,94K |
| 2026-06-01 | KRW 77.500,00 | -%2,39 | KRW 78.900,00 | KRW 79.400,00 | KRW 77.400,00 | 35,75K |
| 2026-05-29 | KRW 79.400,00 | +%0,13 | KRW 79.800,00 | KRW 80.300,00 | KRW 78.800,00 | 35,71K |
| 2026-05-28 | KRW 79.300,00 | +%0,63 | KRW 78.800,00 | KRW 79.600,00 | KRW 78.000,00 | 58,92K |
| 2026-05-27 | KRW 78.800,00 | -%1,25 | KRW 79.900,00 | KRW 80.100,00 | KRW 78.200,00 | 29,03K |
| 2026-05-26 | KRW 79.800,00 | -%0,25 | KRW 80.500,00 | KRW 81.200,00 | KRW 79.000,00 | 39,36K |
| 2026-05-22 | KRW 80.000,00 | +%2,43 | KRW 78.900,00 | KRW 80.400,00 | KRW 78.200,00 | 22,23K |