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 34.350,00 | +%3,46 | KRW 33.400,00 | KRW 34.450,00 | KRW 32.850,00 | 13,61K |
| 2026-10-01 | KRW 33.200,00 | %0,00 | KRW 32.950,00 | KRW 33.250,00 | KRW 32.750,00 | 5,48K |
| 2026-09-30 | KRW 33.200,00 | +%0,61 | KRW 33.200,00 | KRW 33.300,00 | KRW 32.650,00 | 4,39K |
| 2026-09-29 | KRW 33.000,00 | -%1,20 | KRW 33.450,00 | KRW 33.500,00 | KRW 32.800,00 | 2,52K |
| 2026-09-28 | KRW 33.400,00 | %0,00 | KRW 33.750,00 | KRW 33.750,00 | KRW 33.100,00 | 1,79K |
| 2026-09-23 | KRW 33.400,00 | -%1,33 | KRW 33.850,00 | KRW 34.000,00 | KRW 33.250,00 | 5,18K |
| 2026-09-22 | KRW 33.850,00 | -%0,29 | KRW 33.950,00 | KRW 34.250,00 | KRW 33.750,00 | 2,52K |
| 2026-09-21 | KRW 33.950,00 | -%0,44 | KRW 33.950,00 | KRW 34.200,00 | KRW 33.800,00 | 777 |
| 2026-09-18 | KRW 34.100,00 | +%0,44 | KRW 33.950,00 | KRW 34.200,00 | KRW 33.700,00 | 996 |
| 2026-09-17 | KRW 33.950,00 | -%0,29 | KRW 34.100,00 | KRW 34.250,00 | KRW 33.550,00 | 1,22K |
| 2026-09-16 | KRW 34.050,00 | -%0,87 | KRW 34.350,00 | KRW 34.350,00 | KRW 33.900,00 | 980 |
| 2026-09-15 | KRW 34.350,00 | +%1,03 | KRW 34.050,00 | KRW 34.400,00 | KRW 34.050,00 | 2,41K |
| 2026-09-14 | KRW 34.000,00 | -%0,58 | KRW 34.150,00 | KRW 34.350,00 | KRW 33.800,00 | 1,05K |
| 2026-09-11 | KRW 34.200,00 | +%0,59 | KRW 34.000,00 | KRW 34.350,00 | KRW 33.900,00 | 1,05K |
| 2026-09-10 | KRW 34.000,00 | -%1,16 | KRW 34.400,00 | KRW 34.400,00 | KRW 33.800,00 | 2,86K |
| 2026-09-09 | KRW 34.400,00 | +%1,03 | KRW 34.050,00 | KRW 34.400,00 | KRW 33.950,00 | 713 |
| 2026-09-08 | KRW 34.050,00 | %0,00 | KRW 34.100,00 | KRW 34.400,00 | KRW 34.000,00 | 1,05K |
| 2026-09-07 | KRW 34.050,00 | -%0,87 | KRW 34.350,00 | KRW 34.400,00 | KRW 33.950,00 | 1,56K |
| 2026-09-04 | KRW 34.350,00 | +%0,29 | KRW 34.250,00 | KRW 34.400,00 | KRW 34.150,00 | 1,16K |
| 2026-09-03 | KRW 34.250,00 | +%0,15 | KRW 34.000,00 | KRW 34.650,00 | KRW 33.900,00 | 1,02K |
| 2026-09-02 | KRW 34.200,00 | -%1,87 | KRW 34.500,00 | KRW 34.500,00 | KRW 34.000,00 | 1,50K |
| 2026-09-01 | KRW 34.850,00 | -%0,29 | KRW 35.000,00 | KRW 35.000,00 | KRW 34.400,00 | 1,79K |
| 2026-08-31 | KRW 34.950,00 | +%1,01 | KRW 34.600,00 | KRW 35.000,00 | KRW 34.150,00 | 1,58K |
| 2026-08-28 | KRW 34.600,00 | +%1,62 | KRW 34.050,00 | KRW 34.850,00 | KRW 33.850,00 | 2,34K |
| 2026-08-27 | KRW 34.050,00 | -%1,16 | KRW 34.500,00 | KRW 34.600,00 | KRW 33.850,00 | 4,30K |
| 2026-08-26 | KRW 34.450,00 | -%1,01 | KRW 34.400,00 | KRW 34.850,00 | KRW 34.300,00 | 1,61K |
| 2026-08-25 | KRW 34.800,00 | +%1,31 | KRW 34.200,00 | KRW 34.900,00 | KRW 34.100,00 | 1,93K |
| 2026-08-24 | KRW 34.350,00 | +%1,03 | KRW 34.000,00 | KRW 34.650,00 | KRW 33.700,00 | 3,00K |
| 2026-08-21 | KRW 34.000,00 | -%1,31 | KRW 34.200,00 | KRW 34.450,00 | KRW 33.750,00 | 2,80K |
| 2026-08-20 | KRW 34.450,00 | -%0,14 | KRW 34.350,00 | KRW 34.900,00 | KRW 34.300,00 | 1,98K |
| 2026-08-19 | KRW 34.500,00 | -%1,43 | KRW 34.300,00 | KRW 35.400,00 | KRW 34.250,00 | 2,48K |
| 2026-08-18 | KRW 35.000,00 | +%2,34 | KRW 35.150,00 | KRW 35.350,00 | KRW 34.400,00 | 4,37K |
| 2026-08-14 | KRW 34.200,00 | +%0,74 | KRW 33.950,00 | KRW 34.250,00 | KRW 33.650,00 | 1,43K |
| 2026-08-13 | KRW 33.950,00 | -%1,16 | KRW 34.100,00 | KRW 34.400,00 | KRW 33.600,00 | 5,14K |
| 2026-08-12 | KRW 34.350,00 | -%0,15 | KRW 34.400,00 | KRW 34.650,00 | KRW 33.900,00 | 1,98K |
| 2026-08-11 | KRW 34.400,00 | -%0,29 | KRW 34.450,00 | KRW 34.600,00 | KRW 34.100,00 | 2,37K |
| 2026-08-10 | KRW 34.500,00 | -%0,14 | KRW 34.750,00 | KRW 34.750,00 | KRW 34.100,00 | 3,51K |
| 2026-08-07 | KRW 34.550,00 | +%1,77 | KRW 34.200,00 | KRW 34.700,00 | KRW 34.200,00 | 2,26K |
| 2026-08-06 | KRW 33.950,00 | -%1,31 | KRW 34.350,00 | KRW 34.700,00 | KRW 32.400,00 | 5,41K |
| 2026-08-05 | KRW 34.400,00 | +%1,18 | KRW 34.050,00 | KRW 34.450,00 | KRW 34.000,00 | 2,81K |
| 2026-08-04 | KRW 34.000,00 | -%0,58 | KRW 34.000,00 | KRW 34.300,00 | KRW 33.800,00 | 2,11K |
| 2026-08-03 | KRW 34.200,00 | +%0,74 | KRW 34.000,00 | KRW 34.500,00 | KRW 33.750,00 | 3,79K |
| 2026-07-31 | KRW 33.950,00 | +%2,72 | KRW 33.050,00 | KRW 34.050,00 | KRW 33.050,00 | 3,04K |
| 2026-07-30 | KRW 33.050,00 | +%1,85 | KRW 31.700,00 | KRW 33.450,00 | KRW 31.650,00 | 3,27K |
| 2026-07-29 | KRW 32.450,00 | -%1,96 | KRW 33.050,00 | KRW 33.550,00 | KRW 31.750,00 | 6,70K |
| 2026-07-28 | KRW 33.100,00 | -%1,34 | KRW 33.550,00 | KRW 33.700,00 | KRW 32.800,00 | 3,17K |
| 2026-07-27 | KRW 33.550,00 | -%0,74 | KRW 34.500,00 | KRW 34.500,00 | KRW 33.550,00 | 2,24K |
| 2026-07-24 | KRW 33.800,00 | +%1,35 | KRW 33.050,00 | KRW 34.100,00 | KRW 33.050,00 | 3,75K |
| 2026-07-23 | KRW 33.350,00 | +%1,37 | KRW 33.050,00 | KRW 33.750,00 | KRW 32.900,00 | 3,80K |
| 2026-07-22 | KRW 32.900,00 | +%1,86 | KRW 32.650,00 | KRW 33.900,00 | KRW 32.300,00 | 1,57K |
| 2026-07-21 | KRW 32.300,00 | -%1,22 | KRW 33.100,00 | KRW 33.100,00 | KRW 32.300,00 | 2,65K |
| 2026-07-20 | KRW 32.700,00 | -%3,40 | KRW 33.700,00 | KRW 33.800,00 | KRW 32.500,00 | 3,95K |
| 2026-07-16 | KRW 33.850,00 | +%1,20 | KRW 33.450,00 | KRW 35.250,00 | KRW 33.100,00 | 13,21K |
| 2026-07-15 | KRW 33.450,00 | +%0,30 | KRW 33.200,00 | KRW 33.600,00 | KRW 32.850,00 | 6,79K |
| 2026-07-14 | KRW 33.350,00 | -%0,89 | KRW 33.350,00 | KRW 33.700,00 | KRW 32.850,00 | 3,95K |
| 2026-07-13 | KRW 33.650,00 | -%4,13 | KRW 34.450,00 | KRW 34.850,00 | KRW 33.100,00 | 10,93K |
| 2026-07-10 | KRW 35.100,00 | +%6,04 | KRW 33.400,00 | KRW 36.000,00 | KRW 33.350,00 | 26,33K |
| 2026-07-09 | KRW 33.100,00 | +%0,15 | KRW 33.100,00 | KRW 33.950,00 | KRW 33.000,00 | 4,43K |
| 2026-07-08 | KRW 33.050,00 | -%2,07 | KRW 33.500,00 | KRW 33.950,00 | KRW 33.050,00 | 3,73K |
| 2026-07-07 | KRW 33.750,00 | +%0,90 | KRW 33.150,00 | KRW 34.150,00 | KRW 33.000,00 | 3,92K |
| 2026-07-06 | KRW 33.450,00 | +%0,75 | KRW 33.300,00 | KRW 34.100,00 | KRW 33.300,00 | 5,14K |
| 2026-07-03 | KRW 33.200,00 | +%0,61 | KRW 33.250,00 | KRW 33.650,00 | KRW 32.950,00 | 4,18K |
| 2026-07-02 | KRW 33.000,00 | %0,00 | KRW 32.950,00 | KRW 33.950,00 | KRW 32.550,00 | 5,17K |
| 2026-07-01 | KRW 33.000,00 | +%2,48 | KRW 33.100,00 | KRW 33.250,00 | KRW 32.350,00 | 2,84K |
| 2026-06-30 | KRW 32.200,00 | -%2,28 | KRW 33.050,00 | KRW 33.300,00 | KRW 32.150,00 | 1,95K |
| 2026-06-29 | KRW 32.950,00 | +%4,11 | KRW 31.750,00 | KRW 33.050,00 | KRW 31.750,00 | 4,56K |
| 2026-06-26 | KRW 31.650,00 | +%0,48 | KRW 31.550,00 | KRW 31.750,00 | KRW 31.200,00 | 6,60K |
| 2026-06-25 | KRW 31.500,00 | -%0,79 | KRW 32.100,00 | KRW 32.200,00 | KRW 31.500,00 | 3,58K |
| 2026-06-24 | KRW 31.750,00 | +%0,16 | KRW 31.700,00 | KRW 31.900,00 | KRW 31.100,00 | 7,29K |
| 2026-06-23 | KRW 31.700,00 | -%2,61 | KRW 32.500,00 | KRW 32.500,00 | KRW 31.700,00 | 5,72K |
| 2026-06-22 | KRW 32.550,00 | %0,00 | KRW 32.550,00 | KRW 33.550,00 | KRW 31.950,00 | 6,64K |
| 2026-06-19 | KRW 32.550,00 | -%2,25 | KRW 33.300,00 | KRW 33.500,00 | KRW 32.000,00 | 15,73K |
| 2026-06-18 | KRW 33.300,00 | -%1,91 | KRW 33.950,00 | KRW 34.000,00 | KRW 33.250,00 | 5,47K |
| 2026-06-17 | KRW 33.950,00 | -%2,02 | KRW 34.550,00 | KRW 34.550,00 | KRW 33.950,00 | 1,70K |
| 2026-06-16 | KRW 34.650,00 | +%1,76 | KRW 33.800,00 | KRW 34.700,00 | KRW 33.800,00 | 13,40K |
| 2026-06-15 | KRW 34.050,00 | +%0,74 | KRW 34.000,00 | KRW 34.550,00 | KRW 33.750,00 | 6,98K |
| 2026-06-12 | KRW 33.800,00 | +%0,60 | KRW 34.400,00 | KRW 34.400,00 | KRW 33.150,00 | 6,15K |
| 2026-06-11 | KRW 33.600,00 | +%2,28 | KRW 32.850,00 | KRW 33.600,00 | KRW 32.650,00 | 2,72K |
| 2026-06-10 | KRW 32.850,00 | +%0,15 | KRW 32.900,00 | KRW 33.450,00 | KRW 32.800,00 | 11,18K |
| 2026-06-09 | KRW 32.800,00 | +%1,55 | KRW 32.050,00 | KRW 33.050,00 | KRW 31.950,00 | 9,92K |
| 2026-06-08 | KRW 32.300,00 | -%1,52 | KRW 32.550,00 | KRW 32.700,00 | KRW 31.900,00 | 9,64K |
| 2026-06-05 | KRW 32.800,00 | -%1,35 | KRW 33.300,00 | KRW 33.450,00 | KRW 32.650,00 | 4,12K |
| 2026-06-04 | KRW 33.250,00 | -%2,21 | KRW 33.500,00 | KRW 33.750,00 | KRW 32.950,00 | 9,91K |
| 2026-06-02 | KRW 34.000,00 | %0,00 | KRW 34.000,00 | KRW 34.100,00 | KRW 33.250,00 | 6,62K |
| 2026-06-01 | KRW 34.000,00 | -%0,58 | KRW 34.750,00 | KRW 34.800,00 | KRW 33.700,00 | 14,21K |
| 2026-05-29 | KRW 34.200,00 | -%0,29 | KRW 34.000,00 | KRW 34.550,00 | KRW 34.000,00 | 6,99K |
| 2026-05-28 | KRW 34.300,00 | +%0,59 | KRW 34.250,00 | KRW 34.450,00 | KRW 33.650,00 | 11,06K |
| 2026-05-27 | KRW 34.100,00 | -%1,87 | KRW 34.750,00 | KRW 34.850,00 | KRW 34.000,00 | 11,90K |
| 2026-05-26 | KRW 34.750,00 | -%1,14 | KRW 35.450,00 | KRW 35.500,00 | KRW 34.700,00 | 7,06K |
| 2026-05-22 | KRW 35.150,00 | +%2,33 | KRW 34.700,00 | KRW 35.400,00 | KRW 34.700,00 | 3,07K |