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 26.900,00 | -%0,19 | KRW 27.100,00 | KRW 27.150,00 | KRW 26.800,00 | 13,86K |
| 2026-09-30 | KRW 26.950,00 | -%1,82 | KRW 27.450,00 | KRW 27.450,00 | KRW 26.850,00 | 11,35K |
| 2026-09-29 | KRW 27.450,00 | %0,00 | KRW 27.150,00 | KRW 27.550,00 | KRW 27.150,00 | 9,22K |
| 2026-09-28 | KRW 27.450,00 | +%0,73 | KRW 27.250,00 | KRW 27.550,00 | KRW 27.000,00 | 11,00K |
| 2026-09-23 | KRW 27.250,00 | +%1,30 | KRW 26.950,00 | KRW 27.250,00 | KRW 26.700,00 | 8,58K |
| 2026-09-22 | KRW 26.900,00 | -%0,37 | KRW 27.000,00 | KRW 27.000,00 | KRW 26.750,00 | 19,35K |
| 2026-09-21 | KRW 27.000,00 | %0,00 | KRW 27.000,00 | KRW 27.100,00 | KRW 26.700,00 | 8,86K |
| 2026-09-18 | KRW 27.000,00 | -%1,46 | KRW 27.400,00 | KRW 27.400,00 | KRW 26.750,00 | 17,54K |
| 2026-09-17 | KRW 27.400,00 | +%2,05 | KRW 26.900,00 | KRW 27.400,00 | KRW 26.600,00 | 20,02K |
| 2026-09-16 | KRW 26.850,00 | -%0,56 | KRW 27.150,00 | KRW 27.150,00 | KRW 26.750,00 | 6,79K |
| 2026-09-15 | KRW 27.000,00 | -%1,64 | KRW 27.700,00 | KRW 27.700,00 | KRW 26.950,00 | 10,39K |
| 2026-09-14 | KRW 27.450,00 | -%1,26 | KRW 27.700,00 | KRW 27.700,00 | KRW 27.300,00 | 8,76K |
| 2026-09-11 | KRW 27.800,00 | +%0,18 | KRW 27.750,00 | KRW 27.800,00 | KRW 27.450,00 | 6,10K |
| 2026-09-10 | KRW 27.750,00 | +%1,65 | KRW 27.550,00 | KRW 27.750,00 | KRW 27.250,00 | 10,49K |
| 2026-09-09 | KRW 27.300,00 | -%1,44 | KRW 28.000,00 | KRW 28.000,00 | KRW 27.300,00 | 10,52K |
| 2026-09-08 | KRW 27.700,00 | +%0,18 | KRW 28.150,00 | KRW 28.150,00 | KRW 27.400,00 | 12,37K |
| 2026-09-07 | KRW 27.650,00 | -%0,72 | KRW 27.850,00 | KRW 27.850,00 | KRW 27.500,00 | 9,02K |
| 2026-09-04 | KRW 27.850,00 | +%0,72 | KRW 27.950,00 | KRW 27.950,00 | KRW 27.600,00 | 4,24K |
| 2026-09-03 | KRW 27.650,00 | +%0,36 | KRW 27.600,00 | KRW 28.000,00 | KRW 27.200,00 | 11,26K |
| 2026-09-02 | KRW 27.550,00 | -%1,25 | KRW 27.950,00 | KRW 27.950,00 | KRW 27.250,00 | 15,17K |
| 2026-09-01 | KRW 27.900,00 | -%0,36 | KRW 28.250,00 | KRW 28.250,00 | KRW 27.550,00 | 6,73K |
| 2026-08-31 | KRW 28.000,00 | -%0,71 | KRW 28.250,00 | KRW 28.350,00 | KRW 27.600,00 | 15,23K |
| 2026-08-28 | KRW 28.200,00 | +%0,53 | KRW 27.900,00 | KRW 28.200,00 | KRW 27.600,00 | 17,05K |
| 2026-08-27 | KRW 28.050,00 | -%0,71 | KRW 28.300,00 | KRW 28.600,00 | KRW 27.800,00 | 20,77K |
| 2026-08-26 | KRW 28.250,00 | +%1,25 | KRW 28.100,00 | KRW 28.300,00 | KRW 27.750,00 | 30,78K |
| 2026-08-25 | KRW 27.900,00 | -%0,71 | KRW 28.100,00 | KRW 28.450,00 | KRW 27.800,00 | 28,72K |
| 2026-08-24 | KRW 28.100,00 | +%0,72 | KRW 27.800,00 | KRW 28.350,00 | KRW 27.550,00 | 28,64K |
| 2026-08-21 | KRW 27.900,00 | +%1,82 | KRW 27.350,00 | KRW 28.400,00 | KRW 26.850,00 | 44,00K |
| 2026-08-20 | KRW 27.400,00 | +%1,11 | KRW 27.400,00 | KRW 27.450,00 | KRW 26.900,00 | 21,22K |
| 2026-08-19 | KRW 27.100,00 | -%1,09 | KRW 27.500,00 | KRW 27.500,00 | KRW 26.700,00 | 12,26K |
| 2026-08-18 | KRW 27.400,00 | +%3,98 | KRW 27.200,00 | KRW 28.050,00 | KRW 27.050,00 | 44,97K |
| 2026-08-14 | KRW 26.350,00 | -%1,13 | KRW 26.900,00 | KRW 26.900,00 | KRW 25.700,00 | 61,07K |
| 2026-08-13 | KRW 26.650,00 | -%0,19 | KRW 26.500,00 | KRW 26.850,00 | KRW 26.300,00 | 21,19K |
| 2026-08-12 | KRW 26.700,00 | -%0,74 | KRW 26.950,00 | KRW 27.200,00 | KRW 26.350,00 | 20,77K |
| 2026-08-11 | KRW 26.900,00 | +%1,13 | KRW 26.500,00 | KRW 27.000,00 | KRW 26.200,00 | 23,53K |
| 2026-08-10 | KRW 26.600,00 | -%0,19 | KRW 26.700,00 | KRW 26.850,00 | KRW 26.250,00 | 8,66K |
| 2026-08-07 | KRW 26.650,00 | +%1,14 | KRW 26.350,00 | KRW 26.850,00 | KRW 26.150,00 | 13,13K |
| 2026-08-06 | KRW 26.350,00 | +%0,38 | KRW 26.250,00 | KRW 26.550,00 | KRW 25.900,00 | 19,36K |
| 2026-08-05 | KRW 26.250,00 | -%2,05 | KRW 26.850,00 | KRW 27.050,00 | KRW 26.050,00 | 24,16K |
| 2026-08-04 | KRW 26.800,00 | +%1,90 | KRW 26.400,00 | KRW 27.000,00 | KRW 26.300,00 | 7,20K |
| 2026-08-03 | KRW 26.300,00 | %0,00 | KRW 26.350,00 | KRW 26.950,00 | KRW 26.100,00 | 22,50K |
| 2026-07-31 | KRW 26.300,00 | +%1,54 | KRW 26.000,00 | KRW 26.650,00 | KRW 25.800,00 | 12,41K |
| 2026-07-30 | KRW 25.900,00 | +%0,39 | KRW 26.000,00 | KRW 26.750,00 | KRW 25.650,00 | 18,18K |
| 2026-07-29 | KRW 25.800,00 | -%0,39 | KRW 25.900,00 | KRW 26.550,00 | KRW 25.350,00 | 32,98K |
| 2026-07-28 | KRW 25.900,00 | %0,00 | KRW 25.600,00 | KRW 26.200,00 | KRW 25.300,00 | 19,91K |
| 2026-07-27 | KRW 25.900,00 | -%0,58 | KRW 26.400,00 | KRW 26.700,00 | KRW 25.850,00 | 20,16K |
| 2026-07-24 | KRW 26.050,00 | +%0,77 | KRW 26.100,00 | KRW 26.300,00 | KRW 25.800,00 | 24,91K |
| 2026-07-23 | KRW 25.850,00 | +%1,17 | KRW 25.250,00 | KRW 26.050,00 | KRW 25.250,00 | 11,43K |
| 2026-07-22 | KRW 25.550,00 | -%0,20 | KRW 26.000,00 | KRW 26.250,00 | KRW 25.400,00 | 20,63K |
| 2026-07-21 | KRW 25.600,00 | +%1,39 | KRW 25.650,00 | KRW 25.900,00 | KRW 25.000,00 | 14,50K |
| 2026-07-20 | KRW 25.250,00 | -%1,17 | KRW 26.000,00 | KRW 26.250,00 | KRW 25.200,00 | 14,55K |
| 2026-07-16 | KRW 25.550,00 | +%0,20 | KRW 25.600,00 | KRW 26.300,00 | KRW 25.300,00 | 14,82K |
| 2026-07-15 | KRW 25.500,00 | +%1,19 | KRW 25.400,00 | KRW 26.000,00 | KRW 25.400,00 | 7,76K |
| 2026-07-14 | KRW 25.200,00 | -%1,37 | KRW 25.200,00 | KRW 25.800,00 | KRW 25.200,00 | 8,26K |
| 2026-07-13 | KRW 25.550,00 | +%1,39 | KRW 25.300,00 | KRW 25.650,00 | KRW 25.100,00 | 9,03K |
| 2026-07-10 | KRW 25.200,00 | +%0,20 | KRW 25.350,00 | KRW 26.000,00 | KRW 25.200,00 | 12,18K |
| 2026-07-09 | KRW 25.150,00 | -%3,45 | KRW 25.800,00 | KRW 26.050,00 | KRW 25.050,00 | 10,79K |
| 2026-07-08 | KRW 26.050,00 | -%0,76 | KRW 26.250,00 | KRW 26.400,00 | KRW 25.600,00 | 13,91K |
| 2026-07-07 | KRW 26.250,00 | +%0,96 | KRW 25.900,00 | KRW 26.350,00 | KRW 25.600,00 | 10,27K |
| 2026-07-06 | KRW 26.000,00 | +%1,17 | KRW 26.050,00 | KRW 26.450,00 | KRW 25.550,00 | 9,68K |
| 2026-07-03 | KRW 25.700,00 | +%0,78 | KRW 25.700,00 | KRW 26.150,00 | KRW 25.200,00 | 9,88K |
| 2026-07-02 | KRW 25.500,00 | -%1,92 | KRW 26.100,00 | KRW 26.350,00 | KRW 25.200,00 | 12,29K |
| 2026-07-01 | KRW 26.000,00 | +%1,96 | KRW 25.950,00 | KRW 26.700,00 | KRW 25.400,00 | 17,00K |
| 2026-06-30 | KRW 25.500,00 | +%2,00 | KRW 25.200,00 | KRW 25.950,00 | KRW 25.000,00 | 15,61K |
| 2026-06-29 | KRW 25.000,00 | +%3,09 | KRW 24.200,00 | KRW 25.000,00 | KRW 24.200,00 | 17,00K |
| 2026-06-26 | KRW 24.250,00 | +%0,83 | KRW 24.250,00 | KRW 24.800,00 | KRW 23.550,00 | 30,57K |
| 2026-06-25 | KRW 24.050,00 | +%0,84 | KRW 24.850,00 | KRW 24.850,00 | KRW 23.850,00 | 20,73K |
| 2026-06-24 | KRW 23.850,00 | +%0,85 | KRW 23.900,00 | KRW 24.600,00 | KRW 23.300,00 | 30,97K |
| 2026-06-23 | KRW 23.650,00 | -%1,46 | KRW 23.800,00 | KRW 24.300,00 | KRW 23.550,00 | 16,76K |
| 2026-06-22 | KRW 24.000,00 | -%2,04 | KRW 24.750,00 | KRW 24.750,00 | KRW 23.900,00 | 34,33K |
| 2026-06-19 | KRW 24.500,00 | -%3,92 | KRW 25.650,00 | KRW 25.650,00 | KRW 24.450,00 | 31,07K |
| 2026-06-18 | KRW 25.500,00 | -%1,92 | KRW 25.750,00 | KRW 26.050,00 | KRW 25.500,00 | 11,51K |
| 2026-06-17 | KRW 26.000,00 | -%0,19 | KRW 26.350,00 | KRW 26.400,00 | KRW 25.750,00 | 13,34K |
| 2026-06-16 | KRW 26.050,00 | %0,00 | KRW 26.200,00 | KRW 26.700,00 | KRW 26.000,00 | 20,80K |
| 2026-06-15 | KRW 26.050,00 | +%0,77 | KRW 26.000,00 | KRW 26.600,00 | KRW 25.950,00 | 13,89K |
| 2026-06-12 | KRW 25.850,00 | -%0,58 | KRW 26.000,00 | KRW 26.950,00 | KRW 25.700,00 | 31,93K |
| 2026-06-11 | KRW 26.000,00 | +%3,38 | KRW 25.150,00 | KRW 27.200,00 | KRW 24.600,00 | 109,87K |
| 2026-06-10 | KRW 25.150,00 | +%2,86 | KRW 24.600,00 | KRW 25.300,00 | KRW 24.350,00 | 22,94K |
| 2026-06-09 | KRW 24.450,00 | +%3,60 | KRW 24.000,00 | KRW 24.950,00 | KRW 23.900,00 | 14,87K |
| 2026-06-08 | KRW 23.600,00 | -%3,67 | KRW 24.100,00 | KRW 24.600,00 | KRW 23.600,00 | 27,04K |
| 2026-06-05 | KRW 24.500,00 | -%2,58 | KRW 25.000,00 | KRW 25.150,00 | KRW 24.450,00 | 23,45K |
| 2026-06-04 | KRW 25.150,00 | +%1,62 | KRW 25.150,00 | KRW 25.400,00 | KRW 24.800,00 | 25,73K |
| 2026-06-02 | KRW 24.750,00 | +%0,61 | KRW 24.800,00 | KRW 24.950,00 | KRW 24.150,00 | 33,88K |
| 2026-06-01 | KRW 24.600,00 | -%1,20 | KRW 24.900,00 | KRW 25.000,00 | KRW 24.400,00 | 39,48K |
| 2026-05-29 | KRW 24.900,00 | +%0,61 | KRW 24.800,00 | KRW 24.900,00 | KRW 24.200,00 | 32,27K |
| 2026-05-28 | KRW 24.750,00 | -%0,20 | KRW 25.200,00 | KRW 25.200,00 | KRW 24.400,00 | 42,78K |
| 2026-05-27 | KRW 24.800,00 | -%3,31 | KRW 26.000,00 | KRW 26.000,00 | KRW 24.550,00 | 54,35K |
| 2026-05-26 | KRW 25.650,00 | -%2,66 | KRW 26.650,00 | KRW 26.650,00 | KRW 25.600,00 | 50,31K |
| 2026-05-22 | KRW 26.350,00 | +%0,57 | KRW 26.450,00 | KRW 26.700,00 | KRW 26.200,00 | 21,07K |
| 2026-05-21 | KRW 26.200,00 | -%0,19 | KRW 26.350,00 | KRW 26.750,00 | KRW 26.000,00 | 16,29K |