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 22.650,00 | -%2,37 | KRW 23.400,00 | KRW 23.500,00 | KRW 22.400,00 | 125,48K |
| 2026-09-30 | KRW 23.200,00 | +%0,22 | KRW 23.100,00 | KRW 23.650,00 | KRW 23.100,00 | 128,05K |
| 2026-09-29 | KRW 23.150,00 | -%2,73 | KRW 23.500,00 | KRW 24.000,00 | KRW 22.750,00 | 192,03K |
| 2026-09-28 | KRW 23.800,00 | +%0,42 | KRW 23.350,00 | KRW 23.850,00 |
| KRW 23.350,00 |
| 209,87K |
| 2026-09-23 | KRW 23.700,00 | +%0,21 | KRW 23.500,00 | KRW 23.800,00 | KRW 23.100,00 | 103,83K |
| 2026-09-22 | KRW 23.650,00 | +%0,64 | KRW 23.900,00 | KRW 24.000,00 | KRW 23.150,00 | 155,19K |
| 2026-09-21 | KRW 23.500,00 | -%0,42 | KRW 23.650,00 | KRW 23.900,00 | KRW 23.300,00 | 124,76K |
| 2026-09-18 | KRW 23.600,00 | +%0,43 | KRW 23.600,00 | KRW 24.100,00 | KRW 23.450,00 | 149,68K |
| 2026-09-17 | KRW 23.500,00 | -%2,08 | KRW 23.950,00 | KRW 24.250,00 | KRW 23.000,00 | 208,21K |
| 2026-09-16 | KRW 24.000,00 | -%2,04 | KRW 24.600,00 | KRW 24.800,00 | KRW 23.650,00 | 161,91K |
| 2026-09-15 | KRW 24.500,00 | -%0,20 | KRW 24.300,00 | KRW 24.800,00 | KRW 24.200,00 | 121,95K |
| 2026-09-14 | KRW 24.550,00 | -%1,21 | KRW 24.650,00 | KRW 24.850,00 | KRW 24.050,00 | 128,49K |
| 2026-09-11 | KRW 24.850,00 | +%4,19 | KRW 23.700,00 | KRW 24.950,00 | KRW 23.500,00 | 267,26K |
| 2026-09-10 | KRW 23.850,00 | +%1,27 | KRW 23.300,00 | KRW 23.950,00 | KRW 23.200,00 | 133,85K |
| 2026-09-09 | KRW 23.550,00 | +%1,51 | KRW 23.300,00 | KRW 23.650,00 | KRW 23.200,00 | 121,96K |
| 2026-09-08 | KRW 23.200,00 | +%0,22 | KRW 23.100,00 | KRW 23.600,00 | KRW 23.000,00 | 126,27K |
| 2026-09-07 | KRW 23.150,00 | -%0,64 | KRW 23.300,00 | KRW 23.450,00 | KRW 23.000,00 | 100,17K |
| 2026-09-04 | KRW 23.300,00 | +%0,43 | KRW 23.150,00 | KRW 23.450,00 | KRW 23.050,00 | 109,36K |
| 2026-09-03 | KRW 23.200,00 | +%1,75 | KRW 22.750,00 | KRW 23.350,00 | KRW 22.500,00 | 105,60K |
| 2026-09-02 | KRW 22.800,00 | -%1,08 | KRW 22.750,00 | KRW 22.950,00 | KRW 22.350,00 | 138,58K |
| 2026-09-01 | KRW 23.050,00 | -%1,50 | KRW 23.150,00 | KRW 23.500,00 | KRW 22.850,00 | 96,67K |
| 2026-08-31 | KRW 23.400,00 | +%1,08 | KRW 22.800,00 | KRW 23.400,00 | KRW 22.650,00 | 127,92K |
| 2026-08-28 | KRW 23.150,00 | +%0,65 | KRW 23.250,00 | KRW 23.250,00 | KRW 22.800,00 | 72,10K |
| 2026-08-27 | KRW 23.000,00 | %0,00 | KRW 22.950,00 | KRW 23.300,00 | KRW 22.700,00 | 123,69K |
| 2026-08-26 | KRW 23.000,00 | +%2,68 | KRW 22.350,00 | KRW 23.100,00 | KRW 22.350,00 | 188,00K |
| 2026-08-25 | KRW 22.400,00 | +%2,28 | KRW 21.900,00 | KRW 22.650,00 | KRW 21.450,00 | 151,22K |
| 2026-08-24 | KRW 21.900,00 | +%1,39 | KRW 21.400,00 | KRW 22.050,00 | KRW 21.200,00 | 68,30K |
| 2026-08-21 | KRW 21.600,00 | -%0,69 | KRW 22.100,00 | KRW 22.100,00 | KRW 21.300,00 | 124,78K |
| 2026-08-20 | KRW 21.750,00 | -%1,36 | KRW 22.100,00 | KRW 22.450,00 | KRW 21.700,00 | 124,86K |
| 2026-08-19 | KRW 22.050,00 | -%2,00 | KRW 22.250,00 | KRW 22.450,00 | KRW 21.700,00 | 132,65K |
| 2026-08-18 | KRW 22.500,00 | +%1,81 | KRW 22.100,00 | KRW 22.950,00 | KRW 22.000,00 | 359,43K |
| 2026-08-14 | KRW 22.100,00 | +%1,38 | KRW 22.000,00 | KRW 22.450,00 | KRW 21.850,00 | 156,85K |
| 2026-08-13 | KRW 21.800,00 | -%0,23 | KRW 21.900,00 | KRW 22.200,00 | KRW 21.250,00 | 280,31K |
| 2026-08-12 | KRW 21.850,00 | -%2,67 | KRW 22.350,00 | KRW 22.700,00 | KRW 21.700,00 | 278,37K |
| 2026-08-11 | KRW 22.450,00 | -%1,32 | KRW 22.750,00 | KRW 23.000,00 | KRW 22.200,00 | 154,16K |
| 2026-08-10 | KRW 22.750,00 | +%0,44 | KRW 22.400,00 | KRW 23.000,00 | KRW 22.300,00 | 119,96K |
| 2026-08-07 | KRW 22.650,00 | -%0,22 | KRW 22.200,00 | KRW 22.750,00 | KRW 22.050,00 | 117,39K |
| 2026-08-06 | KRW 22.700,00 | +%4,61 | KRW 21.800,00 | KRW 22.700,00 | KRW 21.600,00 | 306,10K |
| 2026-08-05 | KRW 21.700,00 | +%2,12 | KRW 21.400,00 | KRW 22.050,00 | KRW 21.350,00 | 261,92K |
| 2026-08-04 | KRW 21.250,00 | +%5,99 | KRW 20.350,00 | KRW 21.550,00 | KRW 20.350,00 | 279,06K |
| 2026-08-03 | KRW 20.050,00 | +%1,01 | KRW 19.850,00 | KRW 20.750,00 | KRW 19.720,00 | 154,20K |
| 2026-07-31 | KRW 19.850,00 | +%2,48 | KRW 19.640,00 | KRW 19.960,00 | KRW 19.210,00 | 237,60K |
| 2026-07-30 | KRW 19.370,00 | +%1,84 | KRW 19.010,00 | KRW 19.980,00 | KRW 18.890,00 | 215,86K |
| 2026-07-29 | KRW 19.020,00 | -%4,66 | KRW 19.880,00 | KRW 20.550,00 | KRW 18.840,00 | 318,16K |
| 2026-07-28 | KRW 19.950,00 | -%4,77 | KRW 20.700,00 | KRW 20.950,00 | KRW 19.930,00 | 251,85K |
| 2026-07-27 | KRW 20.950,00 | +%2,20 | KRW 20.850,00 | KRW 22.000,00 | KRW 20.800,00 | 266,77K |
| 2026-07-24 | KRW 20.500,00 | -%1,20 | KRW 20.800,00 | KRW 21.500,00 | KRW 20.450,00 | 321,49K |
| 2026-07-23 | KRW 20.750,00 | +%6,90 | KRW 19.680,00 | KRW 20.950,00 | KRW 19.480,00 | 262,55K |
| 2026-07-22 | KRW 19.410,00 | -%2,02 | KRW 19.810,00 | KRW 19.990,00 | KRW 19.190,00 | 122,42K |
| 2026-07-21 | KRW 19.810,00 | +%2,27 | KRW 19.000,00 | KRW 20.050,00 | KRW 18.960,00 | 241,99K |
| 2026-07-20 | KRW 19.370,00 | +%7,43 | KRW 17.710,00 | KRW 19.900,00 | KRW 17.680,00 | 493,16K |
| 2026-07-16 | KRW 18.030,00 | +%4,76 | KRW 17.360,00 | KRW 18.200,00 | KRW 17.100,00 | 424,98K |
| 2026-07-15 | KRW 17.210,00 | -%0,81 | KRW 17.630,00 | KRW 17.850,00 | KRW 17.210,00 | 159,55K |
| 2026-07-14 | KRW 17.350,00 | -%2,96 | KRW 17.700,00 | KRW 17.880,00 | KRW 16.900,00 | 168,01K |
| 2026-07-13 | KRW 17.880,00 | +%0,45 | KRW 17.950,00 | KRW 18.180,00 | KRW 17.650,00 | 143,00K |
| 2026-07-10 | KRW 17.800,00 | +%3,31 | KRW 17.450,00 | KRW 18.130,00 | KRW 17.450,00 | 151,31K |
| 2026-07-09 | KRW 17.230,00 | -%4,28 | KRW 18.130,00 | KRW 18.150,00 | KRW 17.000,00 | 205,03K |
| 2026-07-08 | KRW 18.000,00 | -%2,96 | KRW 18.680,00 | KRW 18.680,00 | KRW 17.770,00 | 158,85K |
| 2026-07-07 | KRW 18.550,00 | -%3,79 | KRW 19.050,00 | KRW 19.320,00 | KRW 18.450,00 | 264,09K |
| 2026-07-06 | KRW 19.280,00 | +%4,50 | KRW 18.660,00 | KRW 19.380,00 | KRW 18.350,00 | 230,71K |
| 2026-07-03 | KRW 18.450,00 | -%0,32 | KRW 18.610,00 | KRW 18.800,00 | KRW 18.010,00 | 143,47K |
| 2026-07-02 | KRW 18.510,00 | -%1,02 | KRW 18.640,00 | KRW 19.290,00 | KRW 18.420,00 | 159,22K |
| 2026-07-01 | KRW 18.700,00 | +%4,12 | KRW 18.210,00 | KRW 18.790,00 | KRW 18.210,00 | 181,23K |
| 2026-06-30 | KRW 17.960,00 | -%6,99 | KRW 19.100,00 | KRW 19.320,00 | KRW 17.960,00 | 200,26K |
| 2026-06-29 | KRW 19.310,00 | +%9,03 | KRW 17.390,00 | KRW 19.360,00 | KRW 17.390,00 | 215,64K |
| 2026-06-26 | KRW 17.710,00 | -%1,83 | KRW 18.050,00 | KRW 18.170,00 | KRW 17.330,00 | 135,65K |
| 2026-06-25 | KRW 18.040,00 | -%5,25 | KRW 19.200,00 | KRW 19.480,00 | KRW 18.030,00 | 205,27K |
| 2026-06-24 | KRW 19.040,00 | -%1,40 | KRW 19.300,00 | KRW 19.700,00 | KRW 18.850,00 | 138,53K |
| 2026-06-23 | KRW 19.310,00 | -%0,97 | KRW 19.510,00 | KRW 19.980,00 | KRW 19.180,00 | 161,75K |
| 2026-06-22 | KRW 19.500,00 | -%4,65 | KRW 20.400,00 | KRW 20.400,00 | KRW 19.420,00 | 131,54K |
| 2026-06-19 | KRW 20.450,00 | +%1,24 | KRW 20.100,00 | KRW 20.450,00 | KRW 19.870,00 | 240,51K |
| 2026-06-18 | KRW 20.200,00 | -%0,98 | KRW 20.350,00 | KRW 20.550,00 | KRW 19.970,00 | 133,54K |
| 2026-06-17 | KRW 20.400,00 | -%1,69 | KRW 20.850,00 | KRW 20.900,00 | KRW 20.200,00 | 150,80K |
| 2026-06-16 | KRW 20.750,00 | +%1,72 | KRW 20.500,00 | KRW 21.200,00 | KRW 20.150,00 | 284,36K |
| 2026-06-15 | KRW 20.400,00 | +%2,41 | KRW 20.700,00 | KRW 20.750,00 | KRW 20.150,00 | 146,47K |
| 2026-06-12 | KRW 19.920,00 | +%3,00 | KRW 20.100,00 | KRW 20.400,00 | KRW 19.810,00 | 136,12K |
| 2026-06-11 | KRW 19.340,00 | -%1,48 | KRW 19.430,00 | KRW 19.820,00 | KRW 19.230,00 | 110,10K |
| 2026-06-10 | KRW 19.630,00 | -%0,86 | KRW 19.680,00 | KRW 19.750,00 | KRW 18.950,00 | 328,47K |
| 2026-06-09 | KRW 19.800,00 | +%4,16 | KRW 19.030,00 | KRW 19.870,00 | KRW 19.000,00 | 159,71K |
| 2026-06-08 | KRW 19.010,00 | -%2,56 | KRW 18.900,00 | KRW 19.470,00 | KRW 18.550,00 | 182,86K |
| 2026-06-05 | KRW 19.510,00 | +%0,46 | KRW 19.420,00 | KRW 19.860,00 | KRW 18.850,00 | 259,05K |
| 2026-06-04 | KRW 19.420,00 | -%1,62 | KRW 19.740,00 | KRW 19.840,00 | KRW 19.320,00 | 160,66K |
| 2026-06-02 | KRW 19.740,00 | -%0,90 | KRW 19.920,00 | KRW 19.960,00 | KRW 19.055,00 | 255,85K |
| 2026-06-01 | KRW 19.920,00 | -%3,07 | KRW 20.150,00 | KRW 20.250,00 | KRW 19.660,00 | 380,95K |
| 2026-05-29 | KRW 20.550,00 | -%0,24 | KRW 20.800,00 | KRW 20.800,00 | KRW 20.150,00 | 259,55K |
| 2026-05-28 | KRW 20.600,00 | -%1,20 | KRW 20.750,00 | KRW 20.850,00 | KRW 20.100,00 | 148,39K |
| 2026-05-27 | KRW 20.850,00 | -%2,57 | KRW 21.450,00 | KRW 21.550,00 | KRW 20.450,00 | 248,14K |
| 2026-05-26 | KRW 21.400,00 | -%2,73 | KRW 22.200,00 | KRW 22.450,00 | KRW 21.150,00 | 236,79K |
| 2026-05-22 | KRW 22.000,00 | +%4,27 | KRW 21.350,00 | KRW 22.150,00 | KRW 21.300,00 | 199,34K |
| 2026-05-21 | KRW 21.100,00 | +%3,18 | KRW 21.050,00 | KRW 21.350,00 | KRW 20.650,00 | 116,60K |