Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 7.090,00 | %0,00 | KRW 7.040,00 | KRW 7.090,00 | KRW 6.860,00 | 3,75K |
| 2026-09-29 | KRW 7.090,00 | -%0,28 | KRW 6.850,00 | KRW 7.160,00 | KRW 6.850,00 | 3,78K |
| 2026-09-28 | KRW 7.110,00 | +%1,28 | KRW 6.850,00 | KRW 7.200,00 | KRW 6.840,00 | 1,33K |
| 2026-09-23 | KRW 7.020,00 | %0,00 | KRW 7.020,00 | KRW 7.020,00 | KRW 7.020,00 |
| 0 |
| 2026-09-22 | KRW 7.020,00 | %0,00 | KRW 7.020,00 | KRW 7.020,00 | KRW 7.020,00 | 0 |
| 2026-09-21 | KRW 7.020,00 | %0,00 | KRW 7.020,00 | KRW 7.020,00 | KRW 7.020,00 | 0 |
| 2026-09-18 | KRW 7.020,00 | +%0,72 | KRW 7.000,00 | KRW 7.240,00 | KRW 6.920,00 | 3,68K |
| 2026-09-17 | KRW 6.970,00 | %0,00 | KRW 6.920,00 | KRW 7.300,00 | KRW 6.860,00 | 4,05K |
| 2026-09-16 | KRW 6.970,00 | -%3,33 | KRW 7.050,00 | KRW 7.280,00 | KRW 6.940,00 | 2,71K |
| 2026-09-15 | KRW 7.210,00 | -%0,14 | KRW 7.180,00 | KRW 7.330,00 | KRW 7.030,00 | 5,07K |
| 2026-09-14 | KRW 7.220,00 | +%1,69 | KRW 7.350,00 | KRW 7.350,00 | KRW 6.990,00 | 2,22K |
| 2026-09-11 | KRW 7.100,00 | -%1,11 | KRW 7.110,00 | KRW 7.170,00 | KRW 6.970,00 | 263 |
| 2026-09-10 | KRW 7.180,00 | +%0,42 | KRW 7.260,00 | KRW 7.260,00 | KRW 7.050,00 | 678 |
| 2026-09-09 | KRW 7.150,00 | +%0,14 | KRW 7.140,00 | KRW 7.350,00 | KRW 7.000,00 | 2,36K |
| 2026-09-08 | KRW 7.140,00 | +%0,28 | KRW 6.950,00 | KRW 7.210,00 | KRW 6.860,00 | 6,46K |
| 2026-09-07 | KRW 7.120,00 | -%0,28 | KRW 7.090,00 | KRW 7.120,00 | KRW 6.940,00 | 3,30K |
| 2026-09-04 | KRW 7.140,00 | %0,00 | KRW 7.140,00 | KRW 7.210,00 | KRW 6.940,00 | 2,66K |
| 2026-09-03 | KRW 7.140,00 | +%3,63 | KRW 7.350,00 | KRW 7.350,00 | KRW 6.900,00 | 2,55K |
| 2026-09-02 | KRW 6.890,00 | -%4,04 | KRW 7.060,00 | KRW 7.230,00 | KRW 6.890,00 | 1,96K |
| 2026-09-01 | KRW 7.180,00 | %0,00 | KRW 7.180,00 | KRW 7.180,00 | KRW 7.180,00 | 0 |
| 2026-08-31 | KRW 7.180,00 | %0,00 | KRW 7.180,00 | KRW 7.180,00 | KRW 7.180,00 | 0 |
| 2026-08-28 | KRW 7.180,00 | +%1,56 | KRW 7.070,00 | KRW 7.200,00 | KRW 6.930,00 | 2,32K |
| 2026-08-27 | KRW 7.070,00 | -%0,14 | KRW 6.900,00 | KRW 7.080,00 | KRW 6.900,00 | 2,34K |
| 2026-08-26 | KRW 7.080,00 | %0,00 | KRW 6.920,00 | KRW 7.170,00 | KRW 6.870,00 | 3,21K |
| 2026-08-25 | KRW 7.080,00 | +%1,00 | KRW 7.010,00 | KRW 7.100,00 | KRW 6.820,00 | 4,91K |
| 2026-08-24 | KRW 7.010,00 | +%0,43 | KRW 6.880,00 | KRW 7.180,00 | KRW 6.680,00 | 5,71K |
| 2026-08-21 | KRW 6.980,00 | -%0,14 | KRW 6.990,00 | KRW 6.990,00 | KRW 6.620,00 | 4,82K |
| 2026-08-20 | KRW 6.990,00 | +%1,45 | KRW 7.000,00 | KRW 7.000,00 | KRW 6.740,00 | 2,76K |
| 2026-08-19 | KRW 6.890,00 | -%0,14 | KRW 6.540,00 | KRW 6.890,00 | KRW 6.540,00 | 4,05K |
| 2026-08-18 | KRW 6.900,00 | -%3,23 | KRW 7.100,00 | KRW 7.100,00 | KRW 6.700,00 | 6,59K |
| 2026-08-14 | KRW 7.130,00 | -%0,14 | KRW 7.270,00 | KRW 7.270,00 | KRW 6.930,00 | 1,54K |
| 2026-08-13 | KRW 7.140,00 | -%0,14 | KRW 7.190,00 | KRW 7.190,00 | KRW 6.960,00 | 1,96K |
| 2026-08-12 | KRW 7.150,00 | +%0,28 | KRW 7.080,00 | KRW 7.200,00 | KRW 7.040,00 | 2,68K |
| 2026-08-11 | KRW 7.130,00 | -%0,70 | KRW 7.270,00 | KRW 7.270,00 | KRW 7.040,00 | 2,67K |
| 2026-08-10 | KRW 7.180,00 | +%2,43 | KRW 7.000,00 | KRW 7.290,00 | KRW 6.920,00 | 7,72K |
| 2026-08-07 | KRW 7.010,00 | -%2,50 | KRW 7.190,00 | KRW 7.240,00 | KRW 6.820,00 | 10,15K |
| 2026-08-06 | KRW 7.190,00 | +%2,86 | KRW 7.100,00 | KRW 7.250,00 | KRW 6.850,00 | 14,30K |
| 2026-08-05 | KRW 6.990,00 | +%0,58 | KRW 6.990,00 | KRW 7.090,00 | KRW 6.810,00 | 4,37K |
| 2026-08-04 | KRW 6.950,00 | +%3,58 | KRW 6.540,00 | KRW 7.100,00 | KRW 6.540,00 | 7,94K |
| 2026-08-03 | KRW 6.710,00 | %0,00 | KRW 6.570,00 | KRW 6.790,00 | KRW 6.470,00 | 5,07K |
| 2026-07-31 | KRW 6.710,00 | +%1,51 | KRW 6.410,00 | KRW 6.810,00 | KRW 6.410,00 | 8,27K |
| 2026-07-30 | KRW 6.610,00 | %0,00 | KRW 5.960,00 | KRW 6.630,00 | KRW 5.960,00 | 23,15K |
| 2026-07-29 | KRW 6.610,00 | -%0,15 | KRW 6.460,00 | KRW 7.020,00 | KRW 6.010,00 | 24,98K |
| 2026-07-28 | KRW 6.620,00 | -%3,22 | KRW 6.690,00 | KRW 6.850,00 | KRW 6.560,00 | 4,95K |
| 2026-07-27 | KRW 6.840,00 | -%1,16 | KRW 6.970,00 | KRW 6.980,00 | KRW 6.750,00 | 4,37K |
| 2026-07-24 | KRW 6.920,00 | -%1,98 | KRW 6.990,00 | KRW 7.220,00 | KRW 6.770,00 | 8,93K |
| 2026-07-23 | KRW 7.060,00 | -%0,56 | KRW 7.010,00 | KRW 7.700,00 | KRW 6.830,00 | 49,38K |
| 2026-07-22 | KRW 7.100,00 | -%5,08 | KRW 7.480,00 | KRW 7.480,00 | KRW 7.060,00 | 15,35K |
| 2026-07-21 | KRW 7.480,00 | +%10,65 | KRW 6.760,00 | KRW 8.180,00 | KRW 6.470,00 | 298,17K |
| 2026-07-20 | KRW 6.760,00 | -%1,60 | KRW 6.400,00 | KRW 6.940,00 | KRW 6.290,00 | 11,94K |
| 2026-07-16 | KRW 6.870,00 | -%0,72 | KRW 6.950,00 | KRW 7.260,00 | KRW 6.600,00 | 14,74K |
| 2026-07-15 | KRW 6.920,00 | +%3,75 | KRW 6.670,00 | KRW 7.010,00 | KRW 6.670,00 | 9,96K |
| 2026-07-14 | KRW 6.670,00 | +%5,21 | KRW 6.250,00 | KRW 6.900,00 | KRW 6.250,00 | 41,83K |
| 2026-07-13 | KRW 6.340,00 | -%0,94 | KRW 6.400,00 | KRW 6.500,00 | KRW 6.070,00 | 6,55K |
| 2026-07-10 | KRW 6.400,00 | +%2,89 | KRW 6.090,00 | KRW 6.460,00 | KRW 6.090,00 | 4,68K |
| 2026-07-09 | KRW 6.220,00 | -%0,16 | KRW 6.050,00 | KRW 6.370,00 | KRW 6.050,00 | 5,09K |
| 2026-07-08 | KRW 6.230,00 | -%9,18 | KRW 6.810,00 | KRW 7.110,00 | KRW 6.210,00 | 18,26K |
| 2026-07-07 | KRW 6.860,00 | +%1,48 | KRW 6.680,00 | KRW 7.020,00 | KRW 6.450,00 | 4,92K |
| 2026-07-06 | KRW 6.760,00 | -%2,59 | KRW 6.830,00 | KRW 6.940,00 | KRW 6.440,00 | 13,01K |
| 2026-07-03 | KRW 6.940,00 | +%5,31 | KRW 6.650,00 | KRW 7.150,00 | KRW 6.430,00 | 23,22K |
| 2026-07-02 | KRW 6.590,00 | -%0,15 | KRW 6.600,00 | KRW 6.650,00 | KRW 6.110,00 | 30,61K |
| 2026-07-01 | KRW 6.600,00 | +%1,54 | KRW 6.450,00 | KRW 6.600,00 | KRW 6.260,00 | 6,45K |
| 2026-06-30 | KRW 6.500,00 | %0,00 | KRW 6.500,00 | KRW 6.600,00 | KRW 6.130,00 | 11,60K |
| 2026-06-29 | KRW 6.500,00 | -%3,99 | KRW 6.200,00 | KRW 6.500,00 | KRW 5.830,00 | 13,13K |
| 2026-06-26 | KRW 6.770,00 | %0,00 | KRW 6.770,00 | KRW 6.770,00 | KRW 6.770,00 | 0 |
| 2026-06-25 | KRW 6.770,00 | %0,00 | KRW 6.770,00 | KRW 6.770,00 | KRW 6.770,00 | 0 |
| 2026-06-24 | KRW 6.770,00 | %0,00 | KRW 6.770,00 | KRW 6.770,00 | KRW 6.770,00 | 0 |
| 2026-06-23 | KRW 6.770,00 | %0,00 | KRW 6.770,00 | KRW 6.770,00 | KRW 6.770,00 | 0 |
| 2026-06-22 | KRW 6.770,00 | +%1,80 | KRW 6.400,00 | KRW 6.890,00 | KRW 6.400,00 | 12,27K |
| 2026-06-19 | KRW 6.650,00 | -%3,48 | KRW 6.890,00 | KRW 6.890,00 | KRW 6.440,00 | 46,48K |
| 2026-06-18 | KRW 6.890,00 | +%0,44 | KRW 6.820,00 | KRW 6.930,00 | KRW 6.700,00 | 11,54K |
| 2026-06-17 | KRW 6.860,00 | %0,00 | KRW 6.810,00 | KRW 6.950,00 | KRW 6.580,00 | 22,42K |
| 2026-06-16 | KRW 6.860,00 | +%1,18 | KRW 6.780,00 | KRW 7.000,00 | KRW 6.670,00 | 14,09K |
| 2026-06-15 | KRW 6.780,00 | +%1,19 | KRW 6.720,00 | KRW 7.150,00 | KRW 6.520,00 | 19,71K |
| 2026-06-12 | KRW 6.700,00 | +%2,13 | KRW 6.610,00 | KRW 6.900,00 | KRW 6.560,00 | 5,57K |
| 2026-06-11 | KRW 6.560,00 | +%5,47 | KRW 6.010,00 | KRW 6.620,00 | KRW 6.010,00 | 11,73K |
| 2026-06-10 | KRW 6.220,00 | -%6,89 | KRW 6.460,00 | KRW 6.800,00 | KRW 6.220,00 | 7,22K |
| 2026-06-09 | KRW 6.680,00 | +%4,54 | KRW 6.210,00 | KRW 7.000,00 | KRW 6.200,00 | 19,39K |
| 2026-06-08 | KRW 6.390,00 | -%11,25 | KRW 7.060,00 | KRW 7.060,00 | KRW 6.390,00 | 21,85K |
| 2026-06-05 | KRW 7.200,00 | +%7,95 | KRW 6.380,00 | KRW 7.400,00 | KRW 6.380,00 | 43,15K |
| 2026-06-04 | KRW 6.670,00 | -%0,45 | KRW 6.850,00 | KRW 6.850,00 | KRW 6.530,00 | 18,58K |
| 2026-06-02 | KRW 6.700,00 | -%6,94 | KRW 7.170,00 | KRW 7.170,00 | KRW 6.500,00 | 60,50K |
| 2026-06-01 | KRW 7.200,00 | -%1,91 | KRW 7.320,00 | KRW 7.530,00 | KRW 6.730,00 | 116,83K |
| 2026-05-29 | KRW 7.340,00 | -%0,54 | KRW 7.380,00 | KRW 7.490,00 | KRW 7.120,00 | 71,89K |
| 2026-05-28 | KRW 7.380,00 | +%2,50 | KRW 7.210,00 | KRW 7.460,00 | KRW 7.030,00 | 66,91K |
| 2026-05-27 | KRW 7.200,00 | -%6,01 | KRW 7.650,00 | KRW 7.860,00 | KRW 7.010,00 | 115,73K |
| 2026-05-26 | KRW 7.660,00 | -%8,48 | KRW 8.500,00 | KRW 8.500,00 | KRW 7.660,00 | 77,82K |
| 2026-05-22 | KRW 8.370,00 | +%7,72 | KRW 7.770,00 | KRW 8.370,00 | KRW 7.770,00 | 32,59K |
| 2026-05-21 | KRW 7.770,00 | -%2,26 | KRW 7.960,00 | KRW 8.250,00 | KRW 7.700,00 | 32,79K |
| 2026-05-20 | KRW 7.950,00 | -%6,03 | KRW 8.430,00 | KRW 8.670,00 | KRW 7.710,00 | 72,01K |