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 126.800,00 | -%1,78 | KRW 130.300,00 | KRW 130.300,00 | KRW 126.400,00 | 975 |
| 2026-09-30 | KRW 129.100,00 | -%2,64 | KRW 132.400,00 | KRW 132.900,00 | KRW 129.100,00 | 636 |
| 2026-09-29 | KRW 132.600,00 | +%0,38 | KRW 130.900,00 | KRW 135.000,00 | KRW 130.500,00 | 1,34K |
| 2026-09-28 | KRW 132.100,00 | -%1,12 | KRW 133.500,00 | KRW 133.500,00 | KRW 130.400,00 | 1,09K |
| 2026-09-23 | KRW 133.600,00 | -%0,74 | KRW 132.900,00 | KRW 134.000,00 | KRW 131.300,00 | 1,27K |
| 2026-09-22 | KRW 134.600,00 | +%3,14 | KRW 130.500,00 | KRW 134.600,00 | KRW 128.800,00 | 1,08K |
| 2026-09-21 | KRW 130.500,00 | -%2,47 | KRW 132.400,00 | KRW 133.200,00 | KRW 130.200,00 | 727 |
| 2026-09-18 | KRW 133.800,00 | -%0,30 | KRW 134.200,00 | KRW 134.200,00 | KRW 131.400,00 | 1,04K |
| 2026-09-17 | KRW 134.200,00 | -%0,89 | KRW 135.400,00 | KRW 135.400,00 | KRW 128.500,00 | 1,94K |
| 2026-09-16 | KRW 135.400,00 | -%2,45 | KRW 134.500,00 | KRW 136.500,00 | KRW 132.900,00 | 956 |
| 2026-09-15 | KRW 138.800,00 | +%3,43 | KRW 134.100,00 | KRW 138.800,00 | KRW 131.200,00 | 1,48K |
| 2026-09-14 | KRW 134.200,00 | -%0,59 | KRW 134.700,00 | KRW 134.700,00 | KRW 131.400,00 | 1,13K |
| 2026-09-11 | KRW 135.000,00 | +%0,90 | KRW 133.700,00 | KRW 135.000,00 | KRW 130.400,00 | 1,18K |
| 2026-09-10 | KRW 133.800,00 | +%0,38 | KRW 133.300,00 | KRW 133.800,00 | KRW 131.000,00 | 2,79K |
| 2026-09-09 | KRW 133.300,00 | +%0,08 | KRW 133.200,00 | KRW 134.500,00 | KRW 130.700,00 | 1,68K |
| 2026-09-08 | KRW 133.200,00 | +%0,08 | KRW 133.100,00 | KRW 134.000,00 | KRW 130.100,00 | 1,50K |
| 2026-09-07 | KRW 133.100,00 | +%1,84 | KRW 132.500,00 | KRW 133.400,00 | KRW 131.600,00 | 687 |
| 2026-09-04 | KRW 130.700,00 | -%1,28 | KRW 133.000,00 | KRW 133.000,00 | KRW 130.200,00 | 1,47K |
| 2026-09-03 | KRW 132.400,00 | +%1,92 | KRW 130.400,00 | KRW 132.400,00 | KRW 128.400,00 | 1,19K |
| 2026-09-02 | KRW 129.900,00 | -%2,33 | KRW 130.500,00 | KRW 132.600,00 | KRW 128.500,00 | 963 |
| 2026-09-01 | KRW 133.000,00 | +%0,83 | KRW 130.000,00 | KRW 133.000,00 | KRW 130.000,00 | 998 |
| 2026-08-31 | KRW 131.900,00 | -%1,57 | KRW 133.000,00 | KRW 133.400,00 | KRW 130.700,00 | 869 |
| 2026-08-28 | KRW 134.000,00 | +%2,84 | KRW 130.300,00 | KRW 134.000,00 | KRW 129.100,00 | 1,79K |
| 2026-08-27 | KRW 130.300,00 | -%1,66 | KRW 133.000,00 | KRW 134.700,00 | KRW 129.200,00 | 1,89K |
| 2026-08-26 | KRW 132.500,00 | +%1,07 | KRW 131.100,00 | KRW 133.600,00 | KRW 130.100,00 | 2,15K |
| 2026-08-25 | KRW 131.100,00 | -%1,35 | KRW 132.900,00 | KRW 133.200,00 | KRW 129.700,00 | 2,53K |
| 2026-08-24 | KRW 132.900,00 | +%1,14 | KRW 131.400,00 | KRW 137.000,00 | KRW 128.600,00 | 4,84K |
| 2026-08-21 | KRW 131.400,00 | +%5,97 | KRW 124.000,00 | KRW 131.400,00 | KRW 123.600,00 | 1,58K |
| 2026-08-20 | KRW 124.000,00 | -%2,82 | KRW 127.600,00 | KRW 128.100,00 | KRW 123.700,00 | 1,47K |
| 2026-08-19 | KRW 127.600,00 | -%2,22 | KRW 130.500,00 | KRW 130.500,00 | KRW 125.200,00 | 1,97K |
| 2026-08-18 | KRW 130.500,00 | -%1,51 | KRW 132.500,00 | KRW 133.000,00 | KRW 123.300,00 | 2,46K |
| 2026-08-14 | KRW 132.500,00 | +%0,30 | KRW 128.600,00 | KRW 132.500,00 | KRW 120.100,00 | 4,05K |
| 2026-08-13 | KRW 132.100,00 | +%9,99 | KRW 120.100,00 | KRW 132.100,00 | KRW 118.100,00 | 3,50K |
| 2026-08-12 | KRW 120.100,00 | -%2,67 | KRW 123.400,00 | KRW 123.600,00 | KRW 118.700,00 | 2,51K |
| 2026-08-11 | KRW 123.400,00 | +%0,08 | KRW 123.300,00 | KRW 123.800,00 | KRW 119.000,00 | 3,23K |
| 2026-08-10 | KRW 123.300,00 | +%0,16 | KRW 123.100,00 | KRW 123.300,00 | KRW 118.600,00 | 3,17K |
| 2026-08-07 | KRW 123.100,00 | +%3,62 | KRW 118.800,00 | KRW 124.100,00 | KRW 118.800,00 | 3,30K |
| 2026-08-06 | KRW 118.800,00 | +%3,04 | KRW 115.300,00 | KRW 119.600,00 | KRW 115.100,00 | 2,66K |
| 2026-08-05 | KRW 115.300,00 | -%0,35 | KRW 115.700,00 | KRW 116.100,00 | KRW 112.600,00 | 3,11K |
| 2026-08-04 | KRW 115.700,00 | -%0,43 | KRW 115.100,00 | KRW 116.200,00 | KRW 112.200,00 | 2,52K |
| 2026-08-03 | KRW 116.200,00 | -%5,61 | KRW 122.500,00 | KRW 122.500,00 | KRW 113.200,00 | 5,64K |
| 2026-07-31 | KRW 123.100,00 | -%1,36 | KRW 124.800,00 | KRW 124.800,00 | KRW 117.500,00 | 2,81K |
| 2026-07-30 | KRW 124.800,00 | +%4,00 | KRW 120.000,00 | KRW 124.800,00 | KRW 114.600,00 | 4,72K |
| 2026-07-29 | KRW 120.000,00 | +%0,25 | KRW 119.700,00 | KRW 121.400,00 | KRW 116.000,00 | 5,24K |
| 2026-07-28 | KRW 119.700,00 | -%0,25 | KRW 119.900,00 | KRW 120.000,00 | KRW 116.900,00 | 2,40K |
| 2026-07-27 | KRW 120.000,00 | %0,00 | KRW 120.000,00 | KRW 120.000,00 | KRW 116.000,00 | 1,71K |
| 2026-07-24 | KRW 120.000,00 | +%3,63 | KRW 115.800,00 | KRW 120.000,00 | KRW 114.300,00 | 3,00K |
| 2026-07-23 | KRW 115.800,00 | +%1,67 | KRW 113.900,00 | KRW 115.800,00 | KRW 113.300,00 | 1,32K |
| 2026-07-22 | KRW 113.900,00 | -%0,18 | KRW 114.100,00 | KRW 115.300,00 | KRW 113.000,00 | 1,54K |
| 2026-07-21 | KRW 114.100,00 | +%0,44 | KRW 113.600,00 | KRW 114.100,00 | KRW 109.300,00 | 2,08K |
| 2026-07-20 | KRW 113.600,00 | +%1,25 | KRW 112.200,00 | KRW 114.800,00 | KRW 110.900,00 | 2,19K |
| 2026-07-16 | KRW 112.200,00 | +%4,08 | KRW 109.900,00 | KRW 112.800,00 | KRW 107.800,00 | 2,24K |
| 2026-07-15 | KRW 107.800,00 | +%2,96 | KRW 107.300,00 | KRW 109.800,00 | KRW 104.700,00 | 2,05K |
| 2026-07-14 | KRW 104.700,00 | -%0,19 | KRW 104.900,00 | KRW 105.400,00 | KRW 102.300,00 | 2,25K |
| 2026-07-13 | KRW 104.900,00 | +%3,66 | KRW 101.200,00 | KRW 104.900,00 | KRW 101.200,00 | 1,81K |
| 2026-07-10 | KRW 101.200,00 | -%7,83 | KRW 110.800,00 | KRW 112.600,00 | KRW 101.100,00 | 3,95K |
| 2026-07-09 | KRW 109.800,00 | +%2,52 | KRW 110.300,00 | KRW 115.800,00 | KRW 106.400,00 | 8,03K |
| 2026-07-08 | KRW 107.100,00 | %0,00 | KRW 110.000,00 | KRW 110.000,00 | KRW 104.400,00 | 2,60K |
| 2026-07-07 | KRW 107.100,00 | +%3,38 | KRW 103.500,00 | KRW 108.000,00 | KRW 103.100,00 | 2,24K |
| 2026-07-06 | KRW 103.600,00 | -%5,22 | KRW 109.300,00 | KRW 109.300,00 | KRW 102.600,00 | 1,22K |
| 2026-07-03 | KRW 109.300,00 | +%3,90 | KRW 106.000,00 | KRW 109.500,00 | KRW 101.300,00 | 5,52K |
| 2026-07-02 | KRW 105.200,00 | -%1,03 | KRW 106.200,00 | KRW 107.200,00 | KRW 101.600,00 | 1,40K |
| 2026-07-01 | KRW 106.300,00 | +%0,66 | KRW 105.700,00 | KRW 106.900,00 | KRW 101.900,00 | 10,45K |
| 2026-06-30 | KRW 105.600,00 | +%3,63 | KRW 101.800,00 | KRW 105.600,00 | KRW 98.200,00 | 7,83K |
| 2026-06-29 | KRW 101.900,00 | +%4,41 | KRW 105.000,00 | KRW 105.000,00 | KRW 95.000,00 | 8,19K |
| 2026-06-26 | KRW 97.600,00 | -%3,94 | KRW 105.900,00 | KRW 105.900,00 | KRW 95.600,00 | 6,23K |
| 2026-06-25 | KRW 101.600,00 | +%1,70 | KRW 99.900,00 | KRW 105.000,00 | KRW 99.100,00 | 5,01K |
| 2026-06-24 | KRW 99.900,00 | +%2,25 | KRW 104.500,00 | KRW 104.500,00 | KRW 94.800,00 | 6,88K |
| 2026-06-23 | KRW 97.700,00 | -%4,78 | KRW 102.500,00 | KRW 104.000,00 | KRW 97.600,00 | 3,73K |
| 2026-06-22 | KRW 102.600,00 | -%4,20 | KRW 105.400,00 | KRW 108.900,00 | KRW 102.600,00 | 4,66K |
| 2026-06-19 | KRW 107.100,00 | +%5,31 | KRW 100.600,00 | KRW 108.000,00 | KRW 100.600,00 | 7,93K |
| 2026-06-18 | KRW 101.700,00 | +%0,30 | KRW 100.400,00 | KRW 104.000,00 | KRW 100.200,00 | 4,17K |
| 2026-06-17 | KRW 101.400,00 | -%0,29 | KRW 103.700,00 | KRW 104.300,00 | KRW 100.800,00 | 1,13K |
| 2026-06-16 | KRW 101.700,00 | -%3,05 | KRW 104.900,00 | KRW 105.400,00 | KRW 101.700,00 | 1,39K |
| 2026-06-15 | KRW 104.900,00 | +%5,22 | KRW 99.500,00 | KRW 107.500,00 | KRW 99.500,00 | 2,19K |
| 2026-06-12 | KRW 99.700,00 | -%4,96 | KRW 106.900,00 | KRW 111.100,00 | KRW 99.600,00 | 2,64K |
| 2026-06-11 | KRW 104.900,00 | +%6,71 | KRW 93.100,00 | KRW 106.900,00 | KRW 93.100,00 | 7,99K |
| 2026-06-10 | KRW 98.300,00 | +%2,93 | KRW 94.800,00 | KRW 98.300,00 | KRW 92.600,00 | 10 |
| 2026-06-09 | KRW 95.500,00 | -%0,83 | KRW 95.600,00 | KRW 99.100,00 | KRW 94.400,00 | 2,34K |
| 2026-06-08 | KRW 96.300,00 | +%0,10 | KRW 89.600,00 | KRW 97.900,00 | KRW 89.600,00 | 2,25K |
| 2026-06-05 | KRW 96.200,00 | -%2,34 | KRW 102.900,00 | KRW 102.900,00 | KRW 96.100,00 | 1,69K |
| 2026-06-04 | KRW 98.500,00 | -%1,50 | KRW 102.000,00 | KRW 103.600,00 | KRW 98.500,00 | 2,68K |
| 2026-06-02 | KRW 100.000,00 | +%1,52 | KRW 101.900,00 | KRW 101.900,00 | KRW 95.600,00 | 3,01K |
| 2026-06-01 | KRW 98.500,00 | -%1,89 | KRW 99.500,00 | KRW 101.800,00 | KRW 98.100,00 | 1,41K |
| 2026-05-29 | KRW 100.400,00 | +%1,41 | KRW 100.000,00 | KRW 101.600,00 | KRW 98.900,00 | 1,86K |
| 2026-05-28 | KRW 99.000,00 | -%1,69 | KRW 100.000,00 | KRW 100.400,00 | KRW 97.300,00 | 2,04K |
| 2026-05-27 | KRW 100.700,00 | -%1,27 | KRW 102.000,00 | KRW 103.500,00 | KRW 100.000,00 | 2,70K |
| 2026-05-26 | KRW 102.000,00 | -%3,23 | KRW 106.200,00 | KRW 106.200,00 | KRW 102.000,00 | 2,76K |
| 2026-05-22 | KRW 105.400,00 | -%0,75 | KRW 107.200,00 | KRW 107.200,00 | KRW 104.600,00 | 2,95K |
| 2026-05-21 | KRW 106.200,00 | -%3,19 | KRW 110.100,00 | KRW 110.100,00 | KRW 106.200,00 | 2,32K |