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 78.400,00 | -%1,63 | KRW 77.700,00 | KRW 78.500,00 | KRW 75.100,00 | 363,72K |
| 2026-09-30 | KRW 79.700,00 | +%17,21 | KRW 73.300,00 | KRW 80.800,00 | KRW 71.500,00 | 1,18M |
| 2026-09-29 | KRW 68.000,00 | +%4,78 | KRW 64.700,00 | KRW 69.000,00 | KRW 62.300,00 | 428,69K |
| 2026-09-28 | KRW 64.900,00 | +%1,72 | KRW 64.000,00 | KRW 66.400,00 |
| KRW 63.100,00 |
| 141,90K |
| 2026-09-23 | KRW 63.800,00 | -%0,47 | KRW 65.000,00 | KRW 65.300,00 | KRW 63.500,00 | 81,13K |
| 2026-09-22 | KRW 64.100,00 | +%0,31 | KRW 65.000,00 | KRW 65.700,00 | KRW 63.900,00 | 85,17K |
| 2026-09-21 | KRW 63.900,00 | -%1,84 | KRW 65.600,00 | KRW 65.700,00 | KRW 63.700,00 | 65,28K |
| 2026-09-18 | KRW 65.100,00 | +%1,56 | KRW 65.500,00 | KRW 66.000,00 | KRW 64.400,00 | 98,60K |
| 2026-09-17 | KRW 64.100,00 | -%0,31 | KRW 65.100,00 | KRW 65.400,00 | KRW 63.900,00 | 50,80K |
| 2026-09-16 | KRW 64.300,00 | -%1,08 | KRW 65.000,00 | KRW 65.300,00 | KRW 63.600,00 | 68,82K |
| 2026-09-15 | KRW 65.000,00 | +%3,17 | KRW 62.900,00 | KRW 66.200,00 | KRW 62.300,00 | 103,00K |
| 2026-09-14 | KRW 63.000,00 | -%1,72 | KRW 63.700,00 | KRW 64.600,00 | KRW 62.600,00 | 91,99K |
| 2026-09-11 | KRW 64.100,00 | -%3,75 | KRW 64.800,00 | KRW 66.200,00 | KRW 63.600,00 | 198,68K |
| 2026-09-10 | KRW 66.600,00 | -%2,20 | KRW 66.600,00 | KRW 67.800,00 | KRW 65.400,00 | 125,44K |
| 2026-09-09 | KRW 68.100,00 | +%5,75 | KRW 64.800,00 | KRW 68.300,00 | KRW 64.400,00 | 117,73K |
| 2026-09-08 | KRW 64.400,00 | -%2,28 | KRW 66.300,00 | KRW 67.300,00 | KRW 64.300,00 | 118,14K |
| 2026-09-07 | KRW 65.900,00 | +%4,11 | KRW 65.600,00 | KRW 67.200,00 | KRW 64.700,00 | 119,13K |
| 2026-09-04 | KRW 63.300,00 | +%0,80 | KRW 63.500,00 | KRW 64.500,00 | KRW 62.600,00 | 102,01K |
| 2026-09-03 | KRW 62.800,00 | -%2,33 | KRW 65.200,00 | KRW 66.500,00 | KRW 61.800,00 | 114,40K |
| 2026-09-02 | KRW 64.300,00 | -%7,61 | KRW 67.200,00 | KRW 68.500,00 | KRW 64.000,00 | 181,15K |
| 2026-09-01 | KRW 69.600,00 | -%0,57 | KRW 69.900,00 | KRW 75.700,00 | KRW 68.100,00 | 308,79K |
| 2026-08-31 | KRW 70.000,00 | +%5,90 | KRW 66.600,00 | KRW 70.700,00 | KRW 65.200,00 | 254,29K |
| 2026-08-28 | KRW 66.100,00 | -%0,90 | KRW 66.200,00 | KRW 67.000,00 | KRW 65.000,00 | 86,69K |
| 2026-08-27 | KRW 66.700,00 | +%5,21 | KRW 64.100,00 | KRW 67.200,00 | KRW 64.100,00 | 139,35K |
| 2026-08-26 | KRW 63.400,00 | -%0,78 | KRW 64.000,00 | KRW 64.000,00 | KRW 61.800,00 | 65,10K |
| 2026-08-25 | KRW 63.900,00 | -%0,47 | KRW 63.400,00 | KRW 64.000,00 | KRW 60.700,00 | 68,76K |
| 2026-08-24 | KRW 64.200,00 | +%6,82 | KRW 61.500,00 | KRW 65.700,00 | KRW 61.500,00 | 120,66K |
| 2026-08-21 | KRW 60.100,00 | -%5,06 | KRW 61.500,00 | KRW 62.200,00 | KRW 59.400,00 | 82,07K |
| 2026-08-20 | KRW 63.300,00 | +%0,16 | KRW 64.000,00 | KRW 65.700,00 | KRW 63.100,00 | 73,78K |
| 2026-08-19 | KRW 63.200,00 | -%2,17 | KRW 62.600,00 | KRW 65.400,00 | KRW 60.100,00 | 73,95K |
| 2026-08-18 | KRW 64.600,00 | -%5,28 | KRW 67.300,00 | KRW 68.400,00 | KRW 63.900,00 | 119,42K |
| 2026-08-14 | KRW 68.200,00 | +%2,25 | KRW 67.100,00 | KRW 68.700,00 | KRW 65.200,00 | 90,16K |
| 2026-08-13 | KRW 66.700,00 | -%0,15 | KRW 67.300,00 | KRW 68.200,00 | KRW 65.900,00 | 142,75K |
| 2026-08-12 | KRW 66.800,00 | +%1,98 | KRW 65.900,00 | KRW 69.100,00 | KRW 64.100,00 | 115,31K |
| 2026-08-11 | KRW 65.500,00 | -%2,09 | KRW 66.700,00 | KRW 68.000,00 | KRW 65.400,00 | 110,36K |
| 2026-08-10 | KRW 66.900,00 | +%6,53 | KRW 63.300,00 | KRW 67.300,00 | KRW 62.100,00 | 145,30K |
| 2026-08-07 | KRW 62.800,00 | +%1,13 | KRW 63.700,00 | KRW 65.100,00 | KRW 59.400,00 | 125,41K |
| 2026-08-06 | KRW 62.100,00 | +%3,16 | KRW 60.100,00 | KRW 65.800,00 | KRW 60.100,00 | 159,71K |
| 2026-08-05 | KRW 60.200,00 | +%3,97 | KRW 59.500,00 | KRW 60.900,00 | KRW 58.500,00 | 110,90K |
| 2026-08-04 | KRW 57.900,00 | +%8,02 | KRW 55.000,00 | KRW 58.200,00 | KRW 55.000,00 | 121,16K |
| 2026-08-03 | KRW 53.600,00 | +%2,29 | KRW 51.600,00 | KRW 55.200,00 | KRW 50.600,00 | 100,62K |
| 2026-07-31 | KRW 52.400,00 | +%10,55 | KRW 49.500,00 | KRW 52.900,00 | KRW 49.300,00 | 142,73K |
| 2026-07-30 | KRW 47.400,00 | -%1,15 | KRW 44.400,00 | KRW 50.500,00 | KRW 44.400,00 | 145,44K |
| 2026-07-29 | KRW 47.950,00 | -%7,97 | KRW 52.600,00 | KRW 53.100,00 | KRW 45.000,00 | 179,57K |
| 2026-07-28 | KRW 52.100,00 | -%9,23 | KRW 55.200,00 | KRW 55.500,00 | KRW 51.000,00 | 93,42K |
| 2026-07-27 | KRW 57.400,00 | %0,00 | KRW 58.700,00 | KRW 58.800,00 | KRW 56.000,00 | 56,19K |
| 2026-07-24 | KRW 57.400,00 | -%5,44 | KRW 58.300,00 | KRW 60.100,00 | KRW 56.800,00 | 70,10K |
| 2026-07-23 | KRW 60.700,00 | +%9,37 | KRW 55.600,00 | KRW 61.000,00 | KRW 55.600,00 | 108,94K |
| 2026-07-22 | KRW 55.500,00 | +%1,28 | KRW 56.300,00 | KRW 57.800,00 | KRW 55.500,00 | 96,45K |
| 2026-07-21 | KRW 54.800,00 | +%1,86 | KRW 53.000,00 | KRW 55.000,00 | KRW 51.700,00 | 140,67K |
| 2026-07-20 | KRW 53.800,00 | -%8,03 | KRW 57.400,00 | KRW 57.400,00 | KRW 53.300,00 | 107,36K |
| 2026-07-16 | KRW 58.500,00 | -%3,94 | KRW 59.200,00 | KRW 61.000,00 | KRW 57.100,00 | 92,74K |
| 2026-07-15 | KRW 60.900,00 | +%3,57 | KRW 60.200,00 | KRW 62.500,00 | KRW 60.000,00 | 104,17K |
| 2026-07-14 | KRW 58.800,00 | -%3,61 | KRW 61.100,00 | KRW 61.500,00 | KRW 56.900,00 | 141,22K |
| 2026-07-13 | KRW 61.000,00 | -%3,33 | KRW 63.700,00 | KRW 67.300,00 | KRW 60.300,00 | 129,00K |
| 2026-07-10 | KRW 63.100,00 | +%5,17 | KRW 60.500,00 | KRW 64.600,00 | KRW 60.500,00 | 104,84K |
| 2026-07-09 | KRW 60.000,00 | -%0,33 | KRW 61.000,00 | KRW 63.400,00 | KRW 58.700,00 | 194,82K |
| 2026-07-08 | KRW 60.200,00 | -%7,38 | KRW 63.100,00 | KRW 64.500,00 | KRW 58.700,00 | 163,57K |
| 2026-07-07 | KRW 65.000,00 | -%0,46 | KRW 65.700,00 | KRW 66.800,00 | KRW 62.900,00 | 106,43K |
| 2026-07-06 | KRW 65.300,00 | -%4,25 | KRW 68.100,00 | KRW 68.200,00 | KRW 63.000,00 | 108,37K |
| 2026-07-03 | KRW 68.200,00 | +%1,94 | KRW 66.900,00 | KRW 68.300,00 | KRW 62.100,00 | 149,95K |
| 2026-07-02 | KRW 66.900,00 | -%6,43 | KRW 70.600,00 | KRW 70.800,00 | KRW 66.100,00 | 106,78K |
| 2026-07-01 | KRW 71.500,00 | %0,00 | KRW 74.300,00 | KRW 75.400,00 | KRW 70.400,00 | 148,78K |
| 2026-06-30 | KRW 71.500,00 | -%2,32 | KRW 73.400,00 | KRW 73.500,00 | KRW 70.100,00 | 139,01K |
| 2026-06-29 | KRW 73.200,00 | +%14,91 | KRW 63.800,00 | KRW 73.600,00 | KRW 63.800,00 | 295,00K |
| 2026-06-26 | KRW 63.700,00 | -%8,21 | KRW 68.300,00 | KRW 69.800,00 | KRW 62.000,00 | 245,73K |
| 2026-06-25 | KRW 69.400,00 | -%3,88 | KRW 72.000,00 | KRW 73.400,00 | KRW 68.800,00 | 165,38K |
| 2026-06-24 | KRW 72.200,00 | +%1,69 | KRW 71.000,00 | KRW 74.400,00 | KRW 69.700,00 | 174,06K |
| 2026-06-23 | KRW 71.000,00 | -%8,86 | KRW 77.500,00 | KRW 80.000,00 | KRW 70.600,00 | 208,20K |
| 2026-06-22 | KRW 77.900,00 | -%2,14 | KRW 79.900,00 | KRW 81.400,00 | KRW 77.100,00 | 111,19K |
| 2026-06-19 | KRW 79.600,00 | -%1,85 | KRW 80.400,00 | KRW 83.900,00 | KRW 76.800,00 | 226,53K |
| 2026-06-18 | KRW 81.100,00 | -%6,89 | KRW 85.900,00 | KRW 85.900,00 | KRW 80.000,00 | 169,00K |
| 2026-06-17 | KRW 87.100,00 | -%0,57 | KRW 92.000,00 | KRW 92.000,00 | KRW 86.500,00 | 133,72K |
| 2026-06-16 | KRW 87.600,00 | +%2,70 | KRW 86.400,00 | KRW 88.500,00 | KRW 84.600,00 | 120,84K |
| 2026-06-15 | KRW 85.300,00 | +%2,40 | KRW 87.900,00 | KRW 88.500,00 | KRW 84.500,00 | 114,29K |
| 2026-06-12 | KRW 83.300,00 | +%5,18 | KRW 82.600,00 | KRW 86.100,00 | KRW 81.500,00 | 180,46K |
| 2026-06-11 | KRW 79.200,00 | %0,00 | KRW 75.700,00 | KRW 79.200,00 | KRW 73.400,00 | 239,79K |
| 2026-06-10 | KRW 79.200,00 | -%1,49 | KRW 78.100,00 | KRW 81.300,00 | KRW 76.300,00 | 169,09K |
| 2026-06-09 | KRW 80.400,00 | +%3,47 | KRW 78.500,00 | KRW 81.500,00 | KRW 76.800,00 | 141,93K |
| 2026-06-08 | KRW 77.700,00 | -%9,12 | KRW 77.300,00 | KRW 80.300,00 | KRW 76.700,00 | 185,03K |
| 2026-06-05 | KRW 85.500,00 | -%4,26 | KRW 89.300,00 | KRW 89.900,00 | KRW 82.700,00 | 156,91K |
| 2026-06-04 | KRW 89.300,00 | +%0,34 | KRW 90.000,00 | KRW 93.000,00 | KRW 87.000,00 | 170,90K |
| 2026-06-02 | KRW 89.000,00 | -%4,91 | KRW 92.200,00 | KRW 96.000,00 | KRW 88.800,00 | 245,78K |
| 2026-06-01 | KRW 93.600,00 | -%2,80 | KRW 93.500,00 | KRW 95.500,00 | KRW 91.200,00 | 195,39K |
| 2026-05-29 | KRW 96.300,00 | -%2,63 | KRW 99.000,00 | KRW 99.100,00 | KRW 93.800,00 | 229,94K |
| 2026-05-28 | KRW 98.900,00 | +%3,45 | KRW 99.400,00 | KRW 101.700,00 | KRW 93.800,00 | 325,14K |
| 2026-05-27 | KRW 95.600,00 | -%4,50 | KRW 100.100,00 | KRW 102.200,00 | KRW 95.100,00 | 244,35K |
| 2026-05-26 | KRW 100.100,00 | -%2,34 | KRW 106.100,00 | KRW 106.200,00 | KRW 99.500,00 | 200,11K |
| 2026-05-22 | KRW 102.500,00 | +%6,22 | KRW 100.600,00 | KRW 106.000,00 | KRW 99.100,00 | 241,91K |
| 2026-05-21 | KRW 96.500,00 | +%5,70 | KRW 94.500,00 | KRW 97.400,00 | KRW 92.900,00 | 189,85K |