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 2.845,00 | -%4,37 | KRW 2.925,00 | KRW 2.960,00 | KRW 2.835,00 | 32,10K |
| 2026-09-30 | KRW 2.975,00 | -%2,94 | KRW 3.040,00 | KRW 3.100,00 | KRW 2.955,00 | 33,01K |
| 2026-09-29 | KRW 3.065,00 | -%4,52 | KRW 3.260,00 | KRW 3.260,00 | KRW 3.055,00 | 73,01K |
| 2026-09-28 | KRW 3.210,00 | -%0,16 | KRW 3.180,00 | KRW 3.250,00 | KRW 3.160,00 | 31,00K |
| 2026-09-23 | KRW 3.215,00 | %0,00 | KRW 3.215,00 | KRW 3.285,00 | KRW 3.150,00 | 30,91K |
| 2026-09-22 | KRW 3.215,00 | -%1,53 | KRW 3.355,00 | KRW 3.355,00 | KRW 3.190,00 | 12,60K |
| 2026-09-21 | KRW 3.265,00 | +%0,15 | KRW 3.300,00 | KRW 3.300,00 | KRW 3.185,00 | 27,74K |
| 2026-09-18 | KRW 3.260,00 | %0,00 | KRW 3.240,00 | KRW 3.400,00 | KRW 3.240,00 | 15,35K |
| 2026-09-17 | KRW 3.260,00 | -%1,06 | KRW 3.270,00 | KRW 3.300,00 | KRW 3.235,00 | 11,37K |
| 2026-09-16 | KRW 3.295,00 | -%0,30 | KRW 3.225,00 | KRW 3.395,00 | KRW 3.195,00 | 14,43K |
| 2026-09-15 | KRW 3.305,00 | +%1,69 | KRW 3.250,00 | KRW 3.380,00 | KRW 3.245,00 | 32,21K |
| 2026-09-14 | KRW 3.250,00 | +%3,34 | KRW 3.145,00 | KRW 3.300,00 | KRW 3.100,00 | 12,15K |
| 2026-09-11 | KRW 3.145,00 | -%0,79 | KRW 3.070,00 | KRW 3.195,00 | KRW 3.070,00 | 6,00K |
| 2026-09-10 | KRW 3.170,00 | +%0,79 | KRW 3.145,00 | KRW 3.200,00 | KRW 3.070,00 | 9,19K |
| 2026-09-09 | KRW 3.145,00 | +%0,80 | KRW 3.080,00 | KRW 3.190,00 | KRW 3.050,00 | 29,48K |
| 2026-09-08 | KRW 3.120,00 | -%2,19 | KRW 3.160,00 | KRW 3.190,00 | KRW 3.115,00 | 61,87K |
| 2026-09-07 | KRW 3.190,00 | -%1,09 | KRW 3.200,00 | KRW 3.220,00 | KRW 3.175,00 | 14,90K |
| 2026-09-04 | KRW 3.225,00 | +%0,16 | KRW 3.205,00 | KRW 3.275,00 | KRW 3.155,00 | 23,85K |
| 2026-09-03 | KRW 3.220,00 | -%0,92 | KRW 3.225,00 | KRW 3.275,00 | KRW 3.175,00 | 11,09K |
| 2026-09-02 | KRW 3.250,00 | -%0,15 | KRW 3.250,00 | KRW 3.280,00 | KRW 3.155,00 | 25,20K |
| 2026-09-01 | KRW 3.255,00 | +%0,31 | KRW 3.170,00 | KRW 3.300,00 | KRW 3.150,00 | 26,72K |
| 2026-08-31 | KRW 3.245,00 | -%0,46 | KRW 3.250,00 | KRW 3.350,00 | KRW 3.115,00 | 57,93K |
| 2026-08-28 | KRW 3.260,00 | -%1,51 | KRW 3.285,00 | KRW 3.310,00 | KRW 3.205,00 | 24,13K |
| 2026-08-27 | KRW 3.310,00 | -%0,60 | KRW 3.335,00 | KRW 3.460,00 | KRW 3.200,00 | 61,54K |
| 2026-08-26 | KRW 3.330,00 | +%10,45 | KRW 3.020,00 | KRW 3.360,00 | KRW 3.020,00 | 142,31K |
| 2026-08-25 | KRW 3.015,00 | -%1,79 | KRW 3.015,00 | KRW 3.120,00 | KRW 2.975,00 | 59,32K |
| 2026-08-24 | KRW 3.070,00 | +%0,33 | KRW 3.015,00 | KRW 3.110,00 | KRW 2.970,00 | 54,51K |
| 2026-08-21 | KRW 3.060,00 | -%5,70 | KRW 3.245,00 | KRW 3.245,00 | KRW 3.060,00 | 117,89K |
| 2026-08-20 | KRW 3.245,00 | -%0,31 | KRW 3.255,00 | KRW 3.335,00 | KRW 3.175,00 | 17,51K |
| 2026-08-19 | KRW 3.255,00 | -%0,76 | KRW 3.125,00 | KRW 3.355,00 | KRW 3.120,00 | 32,65K |
| 2026-08-18 | KRW 3.280,00 | +%3,14 | KRW 3.245,00 | KRW 3.355,00 | KRW 3.170,00 | 108,76K |
| 2026-08-14 | KRW 3.180,00 | +%9,28 | KRW 2.870,00 | KRW 3.185,00 | KRW 2.870,00 | 104,80K |
| 2026-08-13 | KRW 2.910,00 | +%3,19 | KRW 2.820,00 | KRW 2.930,00 | KRW 2.785,00 | 79,49K |
| 2026-08-12 | KRW 2.820,00 | -%4,57 | KRW 3.030,00 | KRW 3.100,00 | KRW 2.820,00 | 87,41K |
| 2026-08-11 | KRW 2.955,00 | -%2,48 | KRW 3.030,00 | KRW 3.165,00 | KRW 2.915,00 | 45,38K |
| 2026-08-10 | KRW 3.030,00 | -%2,26 | KRW 3.105,00 | KRW 3.150,00 | KRW 2.980,00 | 51,97K |
| 2026-08-07 | KRW 3.100,00 | +%9,15 | KRW 2.825,00 | KRW 3.135,00 | KRW 2.805,00 | 51,18K |
| 2026-08-06 | KRW 2.840,00 | +%1,43 | KRW 2.795,00 | KRW 2.925,00 | KRW 2.735,00 | 71,37K |
| 2026-08-05 | KRW 2.800,00 | -%5,08 | KRW 2.920,00 | KRW 2.990,00 | KRW 2.665,00 | 103,97K |
| 2026-08-04 | KRW 2.950,00 | +%3,51 | KRW 2.900,00 | KRW 2.975,00 | KRW 2.845,00 | 76,65K |
| 2026-08-03 | KRW 2.850,00 | +%3,64 | KRW 2.775,00 | KRW 2.985,00 | KRW 2.750,00 | 64,11K |
| 2026-07-31 | KRW 2.750,00 | +%2,42 | KRW 2.685,00 | KRW 2.915,00 | KRW 2.600,00 | 52,55K |
| 2026-07-30 | KRW 2.685,00 | -%5,29 | KRW 2.860,00 | KRW 2.895,00 | KRW 2.635,00 | 21,84K |
| 2026-07-29 | KRW 2.835,00 | -%4,87 | KRW 2.955,00 | KRW 3.100,00 | KRW 2.715,00 | 37,43K |
| 2026-07-28 | KRW 2.980,00 | -%6,73 | KRW 3.180,00 | KRW 3.290,00 | KRW 2.970,00 | 30,08K |
| 2026-07-27 | KRW 3.195,00 | %0,00 | KRW 3.195,00 | KRW 3.225,00 | KRW 3.145,00 | 11,43K |
| 2026-07-24 | KRW 3.195,00 | -%0,31 | KRW 3.220,00 | KRW 3.245,00 | KRW 3.145,00 | 15,35K |
| 2026-07-23 | KRW 3.205,00 | +%0,79 | KRW 3.250,00 | KRW 3.250,00 | KRW 3.160,00 | 19,01K |
| 2026-07-22 | KRW 3.180,00 | -%1,70 | KRW 3.230,00 | KRW 3.450,00 | KRW 3.145,00 | 33,70K |
| 2026-07-21 | KRW 3.235,00 | -%0,15 | KRW 3.240,00 | KRW 3.300,00 | KRW 3.155,00 | 16,61K |
| 2026-07-20 | KRW 3.240,00 | -%4,00 | KRW 3.350,00 | KRW 3.360,00 | KRW 3.100,00 | 41,79K |
| 2026-07-16 | KRW 3.375,00 | -%0,74 | KRW 3.385,00 | KRW 3.385,00 | KRW 3.300,00 | 21,11K |
| 2026-07-15 | KRW 3.400,00 | +%1,95 | KRW 3.335,00 | KRW 3.435,00 | KRW 3.235,00 | 45,18K |
| 2026-07-14 | KRW 3.335,00 | -%0,89 | KRW 3.250,00 | KRW 3.365,00 | KRW 3.200,00 | 54,00K |
| 2026-07-13 | KRW 3.365,00 | +%0,60 | KRW 3.350,00 | KRW 3.380,00 | KRW 3.280,00 | 9,80K |
| 2026-07-10 | KRW 3.345,00 | +%4,53 | KRW 3.190,00 | KRW 3.355,00 | KRW 3.130,00 | 57,05K |
| 2026-07-09 | KRW 3.200,00 | -%2,74 | KRW 3.290,00 | KRW 3.290,00 | KRW 2.965,00 | 47,47K |
| 2026-07-08 | KRW 3.290,00 | +%2,81 | KRW 3.200,00 | KRW 3.360,00 | KRW 3.065,00 | 11,16K |
| 2026-07-07 | KRW 3.200,00 | -%1,39 | KRW 3.240,00 | KRW 3.400,00 | KRW 3.150,00 | 12,09K |
| 2026-07-06 | KRW 3.245,00 | -%2,99 | KRW 3.320,00 | KRW 3.320,00 | KRW 3.090,00 | 29,58K |
| 2026-07-03 | KRW 3.345,00 | -%0,74 | KRW 3.370,00 | KRW 3.370,00 | KRW 3.135,00 | 8,16K |
| 2026-07-02 | KRW 3.370,00 | -%0,88 | KRW 3.400,00 | KRW 3.410,00 | KRW 3.145,00 | 9,82K |
| 2026-07-01 | KRW 3.400,00 | +%3,19 | KRW 3.265,00 | KRW 3.410,00 | KRW 3.155,00 | 25,27K |
| 2026-06-30 | KRW 3.295,00 | +%3,13 | KRW 3.195,00 | KRW 3.295,00 | KRW 3.055,00 | 32,55K |
| 2026-06-29 | KRW 3.195,00 | -%0,47 | KRW 3.185,00 | KRW 3.210,00 | KRW 3.030,00 | 38,01K |
| 2026-06-26 | KRW 3.210,00 | -%7,36 | KRW 3.440,00 | KRW 3.440,00 | KRW 3.100,00 | 18,86K |
| 2026-06-25 | KRW 3.465,00 | %0,00 | KRW 3.465,00 | KRW 3.555,00 | KRW 3.340,00 | 22,44K |
| 2026-06-24 | KRW 3.465,00 | +%1,32 | KRW 3.420,00 | KRW 3.465,00 | KRW 3.375,00 | 2,64K |
| 2026-06-23 | KRW 3.420,00 | -%8,80 | KRW 3.735,00 | KRW 3.745,00 | KRW 3.420,00 | 30,78K |
| 2026-06-22 | KRW 3.750,00 | -%1,57 | KRW 3.795,00 | KRW 3.885,00 | KRW 3.660,00 | 19,06K |
| 2026-06-19 | KRW 3.810,00 | -%2,81 | KRW 3.920,00 | KRW 3.920,00 | KRW 3.795,00 | 3,71K |
| 2026-06-18 | KRW 3.920,00 | +%0,26 | KRW 3.945,00 | KRW 3.985,00 | KRW 3.890,00 | 7,09K |
| 2026-06-17 | KRW 3.910,00 | -%1,39 | KRW 4.000,00 | KRW 4.000,00 | KRW 3.845,00 | 13,50K |
| 2026-06-16 | KRW 3.965,00 | +%1,93 | KRW 3.890,00 | KRW 3.995,00 | KRW 3.890,00 | 4,29K |
| 2026-06-15 | KRW 3.890,00 | +%2,37 | KRW 3.800,00 | KRW 3.900,00 | KRW 3.800,00 | 8,14K |
| 2026-06-12 | KRW 3.800,00 | -%1,81 | KRW 3.840,00 | KRW 3.870,00 | KRW 3.715,00 | 17,49K |
| 2026-06-11 | KRW 3.870,00 | -%4,91 | KRW 4.040,00 | KRW 4.040,00 | KRW 3.740,00 | 19,78K |
| 2026-06-10 | KRW 4.070,00 | +%1,75 | KRW 4.000,00 | KRW 4.080,00 | KRW 3.795,00 | 21,07K |
| 2026-06-09 | KRW 4.000,00 | +%1,78 | KRW 3.855,00 | KRW 4.000,00 | KRW 3.830,00 | 9,86K |
| 2026-06-08 | KRW 3.930,00 | -%1,50 | KRW 3.990,00 | KRW 3.990,00 | KRW 3.780,00 | 11,62K |
| 2026-06-05 | KRW 3.990,00 | +%0,25 | KRW 4.060,00 | KRW 4.060,00 | KRW 3.910,00 | 4,93K |
| 2026-06-04 | KRW 3.980,00 | +%0,76 | KRW 3.950,00 | KRW 4.030,00 | KRW 3.795,00 | 25,22K |
| 2026-06-02 | KRW 3.950,00 | +%1,54 | KRW 3.890,00 | KRW 3.950,00 | KRW 3.675,00 | 17,33K |
| 2026-06-01 | KRW 3.890,00 | -%4,89 | KRW 4.090,00 | KRW 4.135,00 | KRW 3.555,00 | 131,78K |
| 2026-05-29 | KRW 4.090,00 | -%3,31 | KRW 4.230,00 | KRW 4.315,00 | KRW 4.090,00 | 30,83K |
| 2026-05-28 | KRW 4.230,00 | -%4,51 | KRW 4.425,00 | KRW 4.430,00 | KRW 4.215,00 | 17,51K |
| 2026-05-27 | KRW 4.430,00 | -%0,56 | KRW 4.455,00 | KRW 4.455,00 | KRW 4.295,00 | 13,16K |
| 2026-05-26 | KRW 4.455,00 | -%1,33 | KRW 4.515,00 | KRW 4.515,00 | KRW 4.300,00 | 17,48K |
| 2026-05-22 | KRW 4.515,00 | +%2,61 | KRW 4.350,00 | KRW 4.515,00 | KRW 4.255,00 | 56,81K |
| 2026-05-21 | KRW 4.400,00 | -%7,37 | KRW 4.500,00 | KRW 4.640,00 | KRW 4.310,00 | 62,85K |