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 237.000,00 | -%0,42 | KRW 238.500,00 | KRW 240.500,00 | KRW 229.500,00 | 52,15K |
| 2026-09-30 | KRW 238.000,00 | +%0,21 | KRW 239.000,00 | KRW 246.000,00 | KRW 235.000,00 | 50,94K |
| 2026-09-29 | KRW 237.500,00 | -%3,26 | KRW 243.500,00 | KRW 243.500,00 | KRW 230.500,00 | 60,54K |
| 2026-09-28 | KRW 245.500,00 | +%2,72 | KRW 239.000,00 | KRW 247.000,00 |
| KRW 237.000,00 |
| 52,03K |
| 2026-09-23 | KRW 239.000,00 | -%1,65 | KRW 247.000,00 | KRW 247.000,00 | KRW 236.500,00 | 57,46K |
| 2026-09-22 | KRW 243.000,00 | +%4,07 | KRW 234.500,00 | KRW 244.000,00 | KRW 231.000,00 | 66,34K |
| 2026-09-21 | KRW 233.500,00 | -%5,08 | KRW 241.000,00 | KRW 241.500,00 | KRW 230.000,00 | 95,29K |
| 2026-09-18 | KRW 246.000,00 | +%1,65 | KRW 243.000,00 | KRW 246.000,00 | KRW 240.500,00 | 257,77K |
| 2026-09-17 | KRW 242.000,00 | +%2,33 | KRW 237.000,00 | KRW 244.500,00 | KRW 236.000,00 | 73,42K |
| 2026-09-16 | KRW 236.500,00 | +%1,94 | KRW 231.000,00 | KRW 239.500,00 | KRW 230.000,00 | 97,67K |
| 2026-09-15 | KRW 232.000,00 | -%2,93 | KRW 234.000,00 | KRW 236.500,00 | KRW 225.500,00 | 81,82K |
| 2026-09-14 | KRW 239.000,00 | -%3,24 | KRW 240.000,00 | KRW 245.500,00 | KRW 230.000,00 | 183,57K |
| 2026-09-11 | KRW 247.000,00 | +%7,63 | KRW 230.000,00 | KRW 254.000,00 | KRW 229.500,00 | 356,81K |
| 2026-09-10 | KRW 229.500,00 | +%9,03 | KRW 206.500,00 | KRW 240.000,00 | KRW 206.500,00 | 236,27K |
| 2026-09-09 | KRW 210.500,00 | -%0,94 | KRW 212.500,00 | KRW 221.500,00 | KRW 207.500,00 | 173,43K |
| 2026-09-08 | KRW 212.500,00 | +%0,24 | KRW 218.500,00 | KRW 218.500,00 | KRW 210.500,00 | 50,76K |
| 2026-09-07 | KRW 212.000,00 | +%0,71 | KRW 215.000,00 | KRW 216.000,00 | KRW 207.500,00 | 50,44K |
| 2026-09-04 | KRW 210.500,00 | +%2,43 | KRW 208.000,00 | KRW 211.500,00 | KRW 205.500,00 | 41,67K |
| 2026-09-03 | KRW 205.500,00 | +%3,27 | KRW 199.800,00 | KRW 208.000,00 | KRW 199.800,00 | 62,02K |
| 2026-09-02 | KRW 199.000,00 | -%1,97 | KRW 200.000,00 | KRW 203.500,00 | KRW 198.500,00 | 63,57K |
| 2026-09-01 | KRW 203.000,00 | -%2,17 | KRW 207.000,00 | KRW 209.000,00 | KRW 201.000,00 | 56,40K |
| 2026-08-31 | KRW 207.500,00 | -%6,11 | KRW 219.000,00 | KRW 219.500,00 | KRW 206.500,00 | 181,58K |
| 2026-08-28 | KRW 221.000,00 | %0,00 | KRW 219.000,00 | KRW 225.000,00 | KRW 215.000,00 | 109,83K |
| 2026-08-27 | KRW 221.000,00 | +%0,23 | KRW 222.500,00 | KRW 227.000,00 | KRW 219.000,00 | 57,12K |
| 2026-08-26 | KRW 220.500,00 | +%6,01 | KRW 210.000,00 | KRW 222.000,00 | KRW 207.500,00 | 65,10K |
| 2026-08-25 | KRW 208.000,00 | +%0,73 | KRW 204.000,00 | KRW 209.000,00 | KRW 199.100,00 | 66,05K |
| 2026-08-24 | KRW 206.500,00 | +%4,45 | KRW 197.500,00 | KRW 208.000,00 | KRW 195.500,00 | 92,99K |
| 2026-08-21 | KRW 197.700,00 | -%2,61 | KRW 199.200,00 | KRW 205.500,00 | KRW 196.100,00 | 87,35K |
| 2026-08-20 | KRW 203.000,00 | -%3,10 | KRW 207.000,00 | KRW 211.000,00 | KRW 202.000,00 | 92,92K |
| 2026-08-19 | KRW 209.500,00 | +%2,70 | KRW 197.400,00 | KRW 214.000,00 | KRW 196.700,00 | 79,07K |
| 2026-08-18 | KRW 204.000,00 | +%3,66 | KRW 195.400,00 | KRW 210.000,00 | KRW 195.400,00 | 105,44K |
| 2026-08-14 | KRW 196.800,00 | -%1,85 | KRW 199.000,00 | KRW 203.500,00 | KRW 194.600,00 | 124,08K |
| 2026-08-13 | KRW 200.500,00 | +%0,25 | KRW 200.000,00 | KRW 204.000,00 | KRW 193.800,00 | 91,17K |
| 2026-08-12 | KRW 200.000,00 | %0,00 | KRW 201.000,00 | KRW 203.000,00 | KRW 196.600,00 | 57,65K |
| 2026-08-11 | KRW 200.000,00 | -%2,20 | KRW 203.000,00 | KRW 209.000,00 | KRW 200.000,00 | 39,59K |
| 2026-08-10 | KRW 204.500,00 | +%4,12 | KRW 196.900,00 | KRW 207.500,00 | KRW 196.900,00 | 66,16K |
| 2026-08-07 | KRW 196.400,00 | +%0,31 | KRW 193.900,00 | KRW 197.000,00 | KRW 190.500,00 | 40,60K |
| 2026-08-06 | KRW 195.800,00 | +%1,40 | KRW 192.300,00 | KRW 195.900,00 | KRW 188.200,00 | 56,74K |
| 2026-08-05 | KRW 193.100,00 | +%4,43 | KRW 185.000,00 | KRW 196.800,00 | KRW 185.000,00 | 86,15K |
| 2026-08-04 | KRW 184.900,00 | +%1,09 | KRW 181.800,00 | KRW 185.800,00 | KRW 180.300,00 | 128,66K |
| 2026-08-03 | KRW 182.900,00 | -%0,60 | KRW 181.000,00 | KRW 185.000,00 | KRW 178.200,00 | 63,37K |
| 2026-07-31 | KRW 184.000,00 | +%1,83 | KRW 184.500,00 | KRW 187.700,00 | KRW 179.100,00 | 171,39K |
| 2026-07-30 | KRW 180.700,00 | -%0,28 | KRW 181.300,00 | KRW 189.500,00 | KRW 178.000,00 | 147,59K |
| 2026-07-29 | KRW 181.200,00 | -%5,63 | KRW 194.000,00 | KRW 194.800,00 | KRW 175.000,00 | 128,86K |
| 2026-07-28 | KRW 192.000,00 | -%6,80 | KRW 201.000,00 | KRW 201.000,00 | KRW 190.000,00 | 84,93K |
| 2026-07-27 | KRW 206.000,00 | -%1,67 | KRW 214.000,00 | KRW 214.500,00 | KRW 203.000,00 | 37,72K |
| 2026-07-24 | KRW 209.500,00 | -%2,56 | KRW 212.000,00 | KRW 217.500,00 | KRW 206.000,00 | 47,22K |
| 2026-07-23 | KRW 215.000,00 | +%7,23 | KRW 199.500,00 | KRW 220.000,00 | KRW 199.500,00 | 85,47K |
| 2026-07-22 | KRW 200.500,00 | +%8,79 | KRW 188.000,00 | KRW 205.500,00 | KRW 187.900,00 | 114,54K |
| 2026-07-21 | KRW 184.300,00 | -%6,97 | KRW 192.000,00 | KRW 195.700,00 | KRW 180.900,00 | 160,34K |
| 2026-07-20 | KRW 198.100,00 | -%1,44 | KRW 205.500,00 | KRW 206.000,00 | KRW 192.400,00 | 145,69K |
| 2026-07-16 | KRW 201.000,00 | -%0,50 | KRW 203.500,00 | KRW 206.000,00 | KRW 198.200,00 | 113,09K |
| 2026-07-15 | KRW 202.000,00 | +%4,39 | KRW 196.500,00 | KRW 210.500,00 | KRW 194.100,00 | 113,44K |
| 2026-07-14 | KRW 193.500,00 | -%0,05 | KRW 197.000,00 | KRW 199.000,00 | KRW 186.200,00 | 183,18K |
| 2026-07-13 | KRW 193.600,00 | -%1,83 | KRW 199.100,00 | KRW 202.500,00 | KRW 187.600,00 | 150,89K |
| 2026-07-10 | KRW 197.200,00 | +%4,17 | KRW 192.000,00 | KRW 203.000,00 | KRW 192.000,00 | 158,58K |
| 2026-07-09 | KRW 189.300,00 | -%4,20 | KRW 197.900,00 | KRW 203.500,00 | KRW 187.700,00 | 197,10K |
| 2026-07-08 | KRW 197.600,00 | -%1,69 | KRW 202.000,00 | KRW 202.000,00 | KRW 193.500,00 | 232,57K |
| 2026-07-07 | KRW 201.000,00 | -%3,37 | KRW 204.500,00 | KRW 204.500,00 | KRW 196.300,00 | 168,49K |
| 2026-07-06 | KRW 208.000,00 | -%3,70 | KRW 217.500,00 | KRW 220.000,00 | KRW 199.100,00 | 131,42K |
| 2026-07-03 | KRW 216.000,00 | -%0,69 | KRW 221.500,00 | KRW 224.000,00 | KRW 210.500,00 | 125,61K |
| 2026-07-02 | KRW 217.500,00 | -%3,76 | KRW 224.000,00 | KRW 228.000,00 | KRW 215.500,00 | 102,08K |
| 2026-07-01 | KRW 226.000,00 | +%0,67 | KRW 226.000,00 | KRW 232.500,00 | KRW 221.500,00 | 138,01K |
| 2026-06-30 | KRW 224.500,00 | +%0,67 | KRW 225.000,00 | KRW 235.500,00 | KRW 217.500,00 | 134,02K |
| 2026-06-29 | KRW 223.000,00 | +%3,00 | KRW 218.500,00 | KRW 225.000,00 | KRW 216.500,00 | 100,75K |
| 2026-06-26 | KRW 216.500,00 | -%4,42 | KRW 226.500,00 | KRW 226.500,00 | KRW 206.500,00 | 208,14K |
| 2026-06-25 | KRW 226.500,00 | +%3,42 | KRW 220.000,00 | KRW 235.000,00 | KRW 218.000,00 | 190,38K |
| 2026-06-24 | KRW 219.000,00 | +%7,09 | KRW 207.500,00 | KRW 227.000,00 | KRW 203.500,00 | 342,83K |
| 2026-06-23 | KRW 204.500,00 | -%2,39 | KRW 212.500,00 | KRW 215.000,00 | KRW 203.000,00 | 207,36K |
| 2026-06-22 | KRW 209.500,00 | -%6,89 | KRW 223.500,00 | KRW 223.500,00 | KRW 207.000,00 | 169,36K |
| 2026-06-19 | KRW 225.000,00 | -%5,86 | KRW 238.500,00 | KRW 243.000,00 | KRW 219.500,00 | 177,19K |
| 2026-06-18 | KRW 239.000,00 | -%3,04 | KRW 243.500,00 | KRW 244.500,00 | KRW 236.000,00 | 306,89K |
| 2026-06-17 | KRW 246.500,00 | -%3,52 | KRW 253.500,00 | KRW 264.000,00 | KRW 244.500,00 | 231,59K |
| 2026-06-16 | KRW 255.500,00 | +%0,20 | KRW 254.500,00 | KRW 262.000,00 | KRW 250.500,00 | 77,78K |
| 2026-06-15 | KRW 255.000,00 | +%3,03 | KRW 254.000,00 | KRW 258.000,00 | KRW 248.500,00 | 222,00K |
| 2026-06-12 | KRW 247.500,00 | +%0,81 | KRW 251.000,00 | KRW 262.000,00 | KRW 244.000,00 | 226,46K |
| 2026-06-11 | KRW 245.500,00 | +%7,21 | KRW 226.500,00 | KRW 252.000,00 | KRW 224.000,00 | 678,94K |
| 2026-06-10 | KRW 229.000,00 | +%9,05 | KRW 209.000,00 | KRW 229.500,00 | KRW 207.500,00 | 217,93K |
| 2026-06-09 | KRW 210.000,00 | +%1,20 | KRW 210.000,00 | KRW 217.000,00 | KRW 209.000,00 | 124,88K |
| 2026-06-08 | KRW 207.500,00 | -%6,53 | KRW 203.000,00 | KRW 216.500,00 | KRW 200.000,00 | 117,83K |
| 2026-06-05 | KRW 222.000,00 | +%0,91 | KRW 222.500,00 | KRW 227.000,00 | KRW 215.000,00 | 164,45K |
| 2026-06-04 | KRW 220.000,00 | -%3,08 | KRW 229.000,00 | KRW 240.500,00 | KRW 218.500,00 | 373,90K |
| 2026-06-02 | KRW 227.000,00 | -%2,58 | KRW 227.000,00 | KRW 231.500,00 | KRW 216.000,00 | 265,85K |
| 2026-06-01 | KRW 233.000,00 | +%4,02 | KRW 224.000,00 | KRW 239.000,00 | KRW 216.500,00 | 326,03K |
| 2026-05-29 | KRW 224.000,00 | -%0,88 | KRW 230.000,00 | KRW 231.000,00 | KRW 220.500,00 | 1,72M |
| 2026-05-28 | KRW 226.000,00 | -%6,22 | KRW 235.000,00 | KRW 241.000,00 | KRW 220.000,00 | 328,37K |
| 2026-05-27 | KRW 241.000,00 | -%6,04 | KRW 252.000,00 | KRW 260.500,00 | KRW 237.000,00 | 242,91K |
| 2026-05-26 | KRW 256.500,00 | +%4,48 | KRW 243.000,00 | KRW 260.500,00 | KRW 243.000,00 | 283,55K |
| 2026-05-22 | KRW 245.500,00 | +%6,74 | KRW 242.000,00 | KRW 250.000,00 | KRW 232.500,00 | 178,85K |
| 2026-05-21 | KRW 230.000,00 | +%3,60 | KRW 228.000,00 | KRW 234.000,00 | KRW 224.000,00 | 166,01K |