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 7.590,00 | -%0,39 | KRW 7.670,00 | KRW 7.670,00 | KRW 7.580,00 | 6,11K |
| 2026-10-01 | KRW 7.620,00 | %0,00 | KRW 7.660,00 | KRW 7.740,00 | KRW 7.600,00 | 4,64K |
| 2026-09-30 | KRW 7.620,00 | -%1,04 | KRW 7.770,00 | KRW 7.770,00 | KRW 7.620,00 | 6,67K |
| 2026-09-29 | KRW 7.700,00 | +%0,39 | KRW 7.790,00 | KRW 7.790,00 | KRW 7.650,00 | 2,01K |
| 2026-09-28 | KRW 7.670,00 | -%0,13 | KRW 7.790,00 | KRW 7.790,00 | KRW 7.620,00 | 7,92K |
| 2026-09-23 | KRW 7.680,00 | -%0,65 | KRW 7.800,00 | KRW 7.800,00 | KRW 7.670,00 | 5,46K |
| 2026-09-22 | KRW 7.730,00 | -%0,26 | KRW 7.800,00 | KRW 7.810,00 | KRW 7.700,00 | 7,69K |
| 2026-09-21 | KRW 7.750,00 | -%0,26 | KRW 7.820,00 | KRW 7.820,00 | KRW 7.650,00 | 12,05K |
| 2026-09-18 | KRW 7.770,00 | +%0,91 | KRW 7.850,00 | KRW 7.850,00 | KRW 7.760,00 | 4,67K |
| 2026-09-17 | KRW 7.700,00 | -%3,51 | KRW 8.010,00 | KRW 8.010,00 | KRW 7.650,00 | 43,97K |
| 2026-09-16 | KRW 7.980,00 | -%0,87 | KRW 8.070,00 | KRW 8.070,00 | KRW 7.970,00 | 6,19K |
| 2026-09-15 | KRW 8.050,00 | -%0,25 | KRW 8.030,00 | KRW 8.070,00 | KRW 8.020,00 | 1,92K |
| 2026-09-14 | KRW 8.070,00 | +%0,25 | KRW 8.050,00 | KRW 8.080,00 | KRW 8.010,00 | 2,38K |
| 2026-09-11 | KRW 8.050,00 | -%0,74 | KRW 8.020,00 | KRW 8.090,00 | KRW 8.000,00 | 9,69K |
| 2026-09-10 | KRW 8.110,00 | +%1,00 | KRW 8.030,00 | KRW 8.110,00 | KRW 8.000,00 | 8,39K |
| 2026-09-09 | KRW 8.030,00 | -%0,37 | KRW 8.060,00 | KRW 8.140,00 | KRW 8.010,00 | 13,40K |
| 2026-09-08 | KRW 8.060,00 | -%0,37 | KRW 8.130,00 | KRW 8.150,00 | KRW 8.050,00 | 6,20K |
| 2026-09-07 | KRW 8.090,00 | -%0,25 | KRW 8.150,00 | KRW 8.150,00 | KRW 8.090,00 | 2,29K |
| 2026-09-04 | KRW 8.110,00 | +%0,25 | KRW 8.090,00 | KRW 8.150,00 | KRW 8.080,00 | 4,11K |
| 2026-09-03 | KRW 8.090,00 | -%0,86 | KRW 8.160,00 | KRW 8.200,00 | KRW 8.080,00 | 8,54K |
| 2026-09-02 | KRW 8.160,00 | +%0,12 | KRW 8.140,00 | KRW 8.170,00 | KRW 8.090,00 | 1,91K |
| 2026-09-01 | KRW 8.150,00 | -%0,12 | KRW 8.160,00 | KRW 8.210,00 | KRW 8.090,00 | 20,04K |
| 2026-08-31 | KRW 8.160,00 | +%0,62 | KRW 8.180,00 | KRW 8.200,00 | KRW 8.110,00 | 4,25K |
| 2026-08-28 | KRW 8.110,00 | -%0,37 | KRW 8.070,00 | KRW 8.210,00 | KRW 8.070,00 | 3,32K |
| 2026-08-27 | KRW 8.140,00 | -%0,97 | KRW 8.210,00 | KRW 8.290,00 | KRW 8.040,00 | 12,17K |
| 2026-08-26 | KRW 8.220,00 | +%0,61 | KRW 8.170,00 | KRW 8.290,00 | KRW 8.170,00 | 4,34K |
| 2026-08-25 | KRW 8.170,00 | +%0,49 | KRW 8.110,00 | KRW 8.170,00 | KRW 8.080,00 | 3,55K |
| 2026-08-24 | KRW 8.130,00 | -%0,25 | KRW 8.150,00 | KRW 8.150,00 | KRW 8.090,00 | 1,18K |
| 2026-08-21 | KRW 8.150,00 | %0,00 | KRW 8.140,00 | KRW 8.160,00 | KRW 8.050,00 | 11,43K |
| 2026-08-20 | KRW 8.150,00 | -%0,24 | KRW 8.170,00 | KRW 8.180,00 | KRW 8.070,00 | 9,86K |
| 2026-08-19 | KRW 8.170,00 | -%0,37 | KRW 8.200,00 | KRW 8.200,00 | KRW 8.050,00 | 11,49K |
| 2026-08-18 | KRW 8.200,00 | -%0,85 | KRW 8.270,00 | KRW 8.270,00 | KRW 8.100,00 | 11,41K |
| 2026-08-14 | KRW 8.270,00 | +%1,60 | KRW 8.130,00 | KRW 8.650,00 | KRW 8.090,00 | 58,15K |
| 2026-08-13 | KRW 8.140,00 | +%0,12 | KRW 8.130,00 | KRW 8.220,00 | KRW 8.040,00 | 7,18K |
| 2026-08-12 | KRW 8.130,00 | -%0,97 | KRW 8.240,00 | KRW 8.240,00 | KRW 8.130,00 | 6,60K |
| 2026-08-11 | KRW 8.210,00 | +%0,61 | KRW 8.230,00 | KRW 8.230,00 | KRW 8.140,00 | 3,34K |
| 2026-08-10 | KRW 8.160,00 | %0,00 | KRW 8.160,00 | KRW 8.220,00 | KRW 8.120,00 | 3,42K |
| 2026-08-07 | KRW 8.160,00 | +%0,74 | KRW 8.020,00 | KRW 8.200,00 | KRW 8.000,00 | 3,45K |
| 2026-08-06 | KRW 8.100,00 | %0,00 | KRW 8.090,00 | KRW 8.130,00 | KRW 8.000,00 | 2,02K |
| 2026-08-05 | KRW 8.100,00 | +%0,25 | KRW 8.100,00 | KRW 8.130,00 | KRW 8.030,00 | 1,09K |
| 2026-08-04 | KRW 8.080,00 | +%0,50 | KRW 8.000,00 | KRW 8.170,00 | KRW 8.000,00 | 3,67K |
| 2026-08-03 | KRW 8.040,00 | +%0,37 | KRW 8.050,00 | KRW 8.130,00 | KRW 7.930,00 | 1,86K |
| 2026-07-31 | KRW 8.010,00 | -%0,12 | KRW 8.240,00 | KRW 8.240,00 | KRW 7.980,00 | 7,29K |
| 2026-07-30 | KRW 8.020,00 | -%0,12 | KRW 7.800,00 | KRW 8.180,00 | KRW 7.800,00 | 13,13K |
| 2026-07-29 | KRW 8.030,00 | +%1,26 | KRW 7.930,00 | KRW 8.190,00 | KRW 7.840,00 | 22,85K |
| 2026-07-28 | KRW 7.930,00 | -%2,10 | KRW 8.110,00 | KRW 8.140,00 | KRW 7.870,00 | 18,31K |
| 2026-07-27 | KRW 8.100,00 | +%0,75 | KRW 8.040,00 | KRW 8.180,00 | KRW 8.040,00 | 4,27K |
| 2026-07-24 | KRW 8.040,00 | +%0,37 | KRW 7.990,00 | KRW 8.100,00 | KRW 7.950,00 | 11,00K |
| 2026-07-23 | KRW 8.010,00 | -%0,25 | KRW 8.100,00 | KRW 8.100,00 | KRW 7.970,00 | 4,64K |
| 2026-07-22 | KRW 8.030,00 | %0,00 | KRW 8.030,00 | KRW 8.090,00 | KRW 7.970,00 | 4,98K |
| 2026-07-21 | KRW 8.030,00 | +%0,38 | KRW 7.990,00 | KRW 8.090,00 | KRW 7.880,00 | 7,16K |
| 2026-07-20 | KRW 8.000,00 | -%1,48 | KRW 8.120,00 | KRW 8.120,00 | KRW 7.910,00 | 13,84K |
| 2026-07-16 | KRW 8.120,00 | -%0,12 | KRW 8.250,00 | KRW 8.270,00 | KRW 8.020,00 | 11,03K |
| 2026-07-15 | KRW 8.130,00 | -%0,37 | KRW 8.160,00 | KRW 8.210,00 | KRW 8.080,00 | 15,44K |
| 2026-07-14 | KRW 8.160,00 | +%0,62 | KRW 8.110,00 | KRW 8.210,00 | KRW 8.050,00 | 44,99K |
| 2026-07-13 | KRW 8.110,00 | -%2,87 | KRW 8.350,00 | KRW 8.500,00 | KRW 8.090,00 | 23,00K |
| 2026-07-10 | KRW 8.350,00 | +%1,46 | KRW 8.250,00 | KRW 8.400,00 | KRW 8.220,00 | 11,26K |
| 2026-07-09 | KRW 8.230,00 | -%3,06 | KRW 8.410,00 | KRW 8.480,00 | KRW 8.150,00 | 13,74K |
| 2026-07-08 | KRW 8.490,00 | +%1,31 | KRW 8.380,00 | KRW 8.650,00 | KRW 8.230,00 | 44,25K |
| 2026-07-07 | KRW 8.380,00 | +%0,12 | KRW 8.330,00 | KRW 8.570,00 | KRW 8.260,00 | 20,74K |
| 2026-07-06 | KRW 8.370,00 | -%0,95 | KRW 8.390,00 | KRW 8.500,00 | KRW 8.170,00 | 26,46K |
| 2026-07-03 | KRW 8.450,00 | -%0,71 | KRW 8.510,00 | KRW 8.510,00 | KRW 8.150,00 | 16,91K |
| 2026-07-02 | KRW 8.510,00 | +%2,90 | KRW 8.270,00 | KRW 8.600,00 | KRW 8.080,00 | 45,27K |
| 2026-07-01 | KRW 8.270,00 | +%2,48 | KRW 8.070,00 | KRW 8.380,00 | KRW 8.070,00 | 32,99K |
| 2026-06-30 | KRW 8.070,00 | +%0,12 | KRW 7.900,00 | KRW 8.170,00 | KRW 7.830,00 | 28,61K |
| 2026-06-29 | KRW 8.060,00 | +%5,50 | KRW 7.770,00 | KRW 8.230,00 | KRW 7.770,00 | 52,98K |
| 2026-06-26 | KRW 7.640,00 | -%0,91 | KRW 7.680,00 | KRW 7.880,00 | KRW 7.560,00 | 48,35K |
| 2026-06-25 | KRW 7.710,00 | -%0,77 | KRW 7.720,00 | KRW 8.020,00 | KRW 7.680,00 | 80,57K |
| 2026-06-24 | KRW 7.770,00 | +%2,78 | KRW 7.970,00 | KRW 8.230,00 | KRW 7.600,00 | 140,07K |
| 2026-06-23 | KRW 7.560,00 | -%6,55 | KRW 8.090,00 | KRW 10.160,00 | KRW 7.560,00 | 1,90M |
| 2026-06-22 | KRW 8.090,00 | -%0,61 | KRW 8.080,00 | KRW 8.210,00 | KRW 7.950,00 | 17,23K |
| 2026-06-19 | KRW 8.140,00 | -%0,85 | KRW 8.280,00 | KRW 8.410,00 | KRW 8.000,00 | 27,90K |
| 2026-06-18 | KRW 8.210,00 | -%2,26 | KRW 8.400,00 | KRW 8.400,00 | KRW 8.200,00 | 11,67K |
| 2026-06-17 | KRW 8.400,00 | +%0,72 | KRW 8.340,00 | KRW 8.490,00 | KRW 8.280,00 | 15,95K |
| 2026-06-16 | KRW 8.340,00 | +%1,09 | KRW 8.370,00 | KRW 8.450,00 | KRW 8.220,00 | 19,13K |
| 2026-06-15 | KRW 8.250,00 | -%2,02 | KRW 8.420,00 | KRW 8.520,00 | KRW 8.250,00 | 14,60K |
| 2026-06-12 | KRW 8.420,00 | +%4,86 | KRW 8.040,00 | KRW 8.480,00 | KRW 8.040,00 | 28,94K |
| 2026-06-11 | KRW 8.030,00 | -%1,47 | KRW 8.060,00 | KRW 8.200,00 | KRW 8.030,00 | 12,18K |
| 2026-06-10 | KRW 8.150,00 | +%0,62 | KRW 8.040,00 | KRW 8.380,00 | KRW 8.020,00 | 15,48K |
| 2026-06-09 | KRW 8.100,00 | +%1,25 | KRW 8.290,00 | KRW 8.290,00 | KRW 8.010,00 | 5,81K |
| 2026-06-08 | KRW 8.000,00 | -%2,44 | KRW 8.130,00 | KRW 8.150,00 | KRW 7.860,00 | 10,62K |
| 2026-06-05 | KRW 8.200,00 | +%1,23 | KRW 8.100,00 | KRW 8.200,00 | KRW 7.970,00 | 23,49K |
| 2026-06-04 | KRW 8.100,00 | +%0,12 | KRW 8.090,00 | KRW 8.190,00 | KRW 8.010,00 | 6,58K |
| 2026-06-02 | KRW 8.090,00 | +%1,25 | KRW 8.190,00 | KRW 8.300,00 | KRW 7.880,00 | 25,83K |
| 2026-06-01 | KRW 7.990,00 | -%1,72 | KRW 8.100,00 | KRW 8.220,00 | KRW 7.990,00 | 34,36K |
| 2026-05-29 | KRW 8.130,00 | -%0,73 | KRW 8.280,00 | KRW 8.320,00 | KRW 8.100,00 | 17,32K |
| 2026-05-28 | KRW 8.190,00 | +%0,86 | KRW 8.130,00 | KRW 8.280,00 | KRW 8.100,00 | 17,14K |
| 2026-05-27 | KRW 8.120,00 | -%2,17 | KRW 8.300,00 | KRW 8.300,00 | KRW 8.120,00 | 12,90K |
| 2026-05-26 | KRW 8.300,00 | %0,00 | KRW 8.300,00 | KRW 8.400,00 | KRW 8.280,00 | 5,63K |
| 2026-05-22 | KRW 8.300,00 | +%0,36 | KRW 8.390,00 | KRW 8.390,00 | KRW 8.180,00 | 21,22K |