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 14.160,00 | +%2,53 | KRW 13.710,00 | KRW 14.400,00 | KRW 13.550,00 | 502,06K |
| 2026-09-30 | KRW 13.810,00 | +%0,07 | KRW 13.870,00 | KRW 14.300,00 | KRW 13.640,00 | 448,60K |
| 2026-09-29 | KRW 13.800,00 | -%3,43 | KRW 13.800,00 | KRW 13.830,00 | KRW 12.900,00 | 797,31K |
| 2026-09-28 | KRW 14.290,00 | +%0,70 | KRW 14.090,00 | KRW 15.490,00 |
| KRW 14.090,00 |
| 2,25M |
| 2026-09-23 | KRW 14.190,00 | +%8,90 | KRW 12.850,00 | KRW 16.420,00 | KRW 12.660,00 | 9,73M |
| 2026-09-22 | KRW 13.030,00 | -%6,06 | KRW 13.950,00 | KRW 14.550,00 | KRW 12.810,00 | 1,16M |
| 2026-09-21 | KRW 13.870,00 | -%4,08 | KRW 14.130,00 | KRW 15.500,00 | KRW 13.530,00 | 2,01M |
| 2026-09-18 | KRW 14.460,00 | +%4,40 | KRW 15.100,00 | KRW 15.110,00 | KRW 13.250,00 | 4,47M |
| 2026-09-17 | KRW 13.850,00 | +%29,92 | KRW 10.790,00 | KRW 13.850,00 | KRW 10.750,00 | 1,39M |
| 2026-09-16 | KRW 10.660,00 | +%2,40 | KRW 10.550,00 | KRW 10.800,00 | KRW 10.320,00 | 34,66K |
| 2026-09-15 | KRW 10.410,00 | +%0,77 | KRW 10.310,00 | KRW 10.540,00 | KRW 10.050,00 | 25,02K |
| 2026-09-14 | KRW 10.330,00 | +%0,29 | KRW 10.070,00 | KRW 10.580,00 | KRW 10.070,00 | 34,74K |
| 2026-09-11 | KRW 10.300,00 | -%2,83 | KRW 10.210,00 | KRW 10.570,00 | KRW 10.210,00 | 19,33K |
| 2026-09-10 | KRW 10.600,00 | -%0,09 | KRW 10.500,00 | KRW 10.610,00 | KRW 10.150,00 | 25,87K |
| 2026-09-09 | KRW 10.610,00 | +%3,11 | KRW 10.440,00 | KRW 10.720,00 | KRW 10.290,00 | 23,86K |
| 2026-09-08 | KRW 10.290,00 | +%2,18 | KRW 10.020,00 | KRW 10.730,00 | KRW 10.020,00 | 100,08K |
| 2026-09-07 | KRW 10.070,00 | +%0,20 | KRW 10.050,00 | KRW 10.220,00 | KRW 9.950,00 | 26,64K |
| 2026-09-04 | KRW 10.050,00 | +%4,04 | KRW 9.580,00 | KRW 10.070,00 | KRW 9.580,00 | 36,60K |
| 2026-09-03 | KRW 9.660,00 | %0,00 | KRW 9.710,00 | KRW 10.130,00 | KRW 9.410,00 | 29,93K |
| 2026-09-02 | KRW 9.660,00 | -%5,48 | KRW 10.000,00 | KRW 10.090,00 | KRW 9.200,00 | 42,87K |
| 2026-09-01 | KRW 10.220,00 | -%0,97 | KRW 10.320,00 | KRW 10.320,00 | KRW 9.900,00 | 39,96K |
| 2026-08-31 | KRW 10.320,00 | +%1,18 | KRW 10.200,00 | KRW 10.330,00 | KRW 9.620,00 | 28,84K |
| 2026-08-28 | KRW 10.200,00 | %0,00 | KRW 10.200,00 | KRW 10.340,00 | KRW 9.980,00 | 25,00K |
| 2026-08-27 | KRW 10.200,00 | +%0,69 | KRW 10.110,00 | KRW 10.290,00 | KRW 10.010,00 | 39,81K |
| 2026-08-26 | KRW 10.130,00 | -%0,20 | KRW 10.150,00 | KRW 10.340,00 | KRW 9.870,00 | 32,68K |
| 2026-08-25 | KRW 10.150,00 | +%5,07 | KRW 9.660,00 | KRW 10.170,00 | KRW 9.110,00 | 52,66K |
| 2026-08-24 | KRW 9.660,00 | +%0,10 | KRW 9.650,00 | KRW 10.500,00 | KRW 9.580,00 | 37,05K |
| 2026-08-21 | KRW 9.650,00 | -%9,22 | KRW 10.550,00 | KRW 10.550,00 | KRW 9.620,00 | 74,14K |
| 2026-08-20 | KRW 10.630,00 | -%0,19 | KRW 10.750,00 | KRW 11.100,00 | KRW 10.200,00 | 45,68K |
| 2026-08-19 | KRW 10.650,00 | -%3,71 | KRW 10.570,00 | KRW 11.000,00 | KRW 10.560,00 | 46,98K |
| 2026-08-18 | KRW 11.060,00 | -%7,83 | KRW 11.900,00 | KRW 11.980,00 | KRW 10.960,00 | 98,60K |
| 2026-08-14 | KRW 12.000,00 | -%2,44 | KRW 12.210,00 | KRW 12.210,00 | KRW 11.550,00 | 109,12K |
| 2026-08-13 | KRW 12.300,00 | +%4,50 | KRW 12.360,00 | KRW 12.770,00 | KRW 12.220,00 | 325,27K |
| 2026-08-12 | KRW 11.770,00 | +%2,97 | KRW 11.430,00 | KRW 11.850,00 | KRW 10.780,00 | 112,94K |
| 2026-08-11 | KRW 11.430,00 | -%5,15 | KRW 11.980,00 | KRW 11.980,00 | KRW 11.100,00 | 159,39K |
| 2026-08-10 | KRW 12.050,00 | +%17,33 | KRW 11.290,00 | KRW 12.410,00 | KRW 10.760,00 | 529,51K |
| 2026-08-07 | KRW 10.270,00 | -%1,15 | KRW 10.680,00 | KRW 10.960,00 | KRW 9.970,00 | 52,62K |
| 2026-08-06 | KRW 10.390,00 | +%0,87 | KRW 10.250,00 | KRW 10.600,00 | KRW 9.870,00 | 62,74K |
| 2026-08-05 | KRW 10.300,00 | -%0,96 | KRW 10.450,00 | KRW 10.780,00 | KRW 10.200,00 | 66,65K |
| 2026-08-04 | KRW 10.400,00 | +%9,13 | KRW 9.550,00 | KRW 10.600,00 | KRW 9.550,00 | 90,91K |
| 2026-08-03 | KRW 9.530,00 | +%7,56 | KRW 8.790,00 | KRW 9.990,00 | KRW 8.310,00 | 80,95K |
| 2026-07-31 | KRW 8.860,00 | +%11,17 | KRW 8.110,00 | KRW 8.950,00 | KRW 7.970,00 | 74,05K |
| 2026-07-30 | KRW 7.970,00 | -%1,97 | KRW 7.520,00 | KRW 8.560,00 | KRW 7.520,00 | 68,12K |
| 2026-07-29 | KRW 8.130,00 | -%12,11 | KRW 9.250,00 | KRW 9.700,00 | KRW 7.650,00 | 106,71K |
| 2026-07-28 | KRW 9.250,00 | -%9,22 | KRW 9.970,00 | KRW 10.160,00 | KRW 9.070,00 | 72,63K |
| 2026-07-27 | KRW 10.190,00 | %0,00 | KRW 10.260,00 | KRW 10.580,00 | KRW 9.970,00 | 36,93K |
| 2026-07-24 | KRW 10.190,00 | -%6,94 | KRW 10.930,00 | KRW 10.930,00 | KRW 10.130,00 | 41,31K |
| 2026-07-23 | KRW 10.950,00 | +%7,14 | KRW 10.300,00 | KRW 10.990,00 | KRW 10.160,00 | 44,41K |
| 2026-07-22 | KRW 10.220,00 | -%1,54 | KRW 10.510,00 | KRW 10.960,00 | KRW 10.150,00 | 41,05K |
| 2026-07-21 | KRW 10.380,00 | +%3,59 | KRW 9.850,00 | KRW 10.400,00 | KRW 9.680,00 | 54,35K |
| 2026-07-20 | KRW 10.020,00 | -%5,47 | KRW 10.500,00 | KRW 10.690,00 | KRW 9.830,00 | 47,46K |
| 2026-07-16 | KRW 10.600,00 | -%5,86 | KRW 11.110,00 | KRW 11.170,00 | KRW 10.580,00 | 30,67K |
| 2026-07-15 | KRW 11.260,00 | +%7,85 | KRW 10.510,00 | KRW 11.480,00 | KRW 10.510,00 | 69,91K |
| 2026-07-14 | KRW 10.440,00 | -%4,57 | KRW 10.730,00 | KRW 10.930,00 | KRW 9.810,00 | 77,58K |
| 2026-07-13 | KRW 10.940,00 | -%10,77 | KRW 12.220,00 | KRW 12.660,00 | KRW 10.810,00 | 80,75K |
| 2026-07-10 | KRW 12.260,00 | +%8,50 | KRW 11.300,00 | KRW 12.270,00 | KRW 11.300,00 | 57,94K |
| 2026-07-09 | KRW 11.300,00 | +%0,71 | KRW 11.150,00 | KRW 11.950,00 | KRW 11.040,00 | 50,12K |
| 2026-07-08 | KRW 11.220,00 | -%7,20 | KRW 11.890,00 | KRW 12.060,00 | KRW 11.010,00 | 84,61K |
| 2026-07-07 | KRW 12.090,00 | -%7,78 | KRW 12.810,00 | KRW 13.390,00 | KRW 11.860,00 | 88,86K |
| 2026-07-06 | KRW 13.110,00 | -%0,53 | KRW 13.310,00 | KRW 13.940,00 | KRW 12.200,00 | 108,06K |
| 2026-07-03 | KRW 13.180,00 | +%3,13 | KRW 12.800,00 | KRW 13.180,00 | KRW 11.900,00 | 132,66K |
| 2026-07-02 | KRW 12.780,00 | -%9,62 | KRW 13.600,00 | KRW 14.070,00 | KRW 12.780,00 | 76,42K |
| 2026-07-01 | KRW 14.140,00 | +%1,36 | KRW 14.080,00 | KRW 14.890,00 | KRW 13.670,00 | 93,63K |
| 2026-06-30 | KRW 13.950,00 | -%2,52 | KRW 14.370,00 | KRW 14.900,00 | KRW 13.750,00 | 81,52K |
| 2026-06-29 | KRW 14.310,00 | +%15,40 | KRW 12.100,00 | KRW 14.360,00 | KRW 12.100,00 | 155,00K |
| 2026-06-26 | KRW 12.400,00 | -%9,62 | KRW 13.210,00 | KRW 13.500,00 | KRW 12.090,00 | 137,86K |
| 2026-06-25 | KRW 13.720,00 | -%5,12 | KRW 14.460,00 | KRW 14.770,00 | KRW 13.100,00 | 166,08K |
| 2026-06-24 | KRW 14.460,00 | +%0,98 | KRW 14.210,00 | KRW 14.880,00 | KRW 14.000,00 | 123,70K |
| 2026-06-23 | KRW 14.320,00 | -%13,26 | KRW 15.710,00 | KRW 16.300,00 | KRW 14.070,00 | 309,68K |
| 2026-06-22 | KRW 16.510,00 | -%6,51 | KRW 17.120,00 | KRW 17.530,00 | KRW 16.100,00 | 183,07K |
| 2026-06-19 | KRW 17.660,00 | -%11,26 | KRW 19.660,00 | KRW 19.660,00 | KRW 16.700,00 | 438,69K |
| 2026-06-18 | KRW 19.900,00 | -%6,13 | KRW 21.200,00 | KRW 21.300,00 | KRW 19.630,00 | 152,01K |
| 2026-06-17 | KRW 21.200,00 | +%1,44 | KRW 20.900,00 | KRW 21.400,00 | KRW 19.940,00 | 134,03K |
| 2026-06-16 | KRW 20.900,00 | +%1,70 | KRW 20.700,00 | KRW 21.850,00 | KRW 20.500,00 | 127,65K |
| 2026-06-15 | KRW 20.550,00 | -%5,73 | KRW 21.950,00 | KRW 23.000,00 | KRW 20.200,00 | 173,32K |
| 2026-06-12 | KRW 21.800,00 | +%0,23 | KRW 22.500,00 | KRW 23.750,00 | KRW 21.650,00 | 207,23K |
| 2026-06-11 | KRW 21.750,00 | +%5,58 | KRW 20.250,00 | KRW 22.250,00 | KRW 19.800,00 | 172,78K |
| 2026-06-10 | KRW 20.600,00 | -%3,51 | KRW 22.000,00 | KRW 22.400,00 | KRW 20.050,00 | 152 |
| 2026-06-09 | KRW 21.350,00 | +%5,43 | KRW 20.150,00 | KRW 21.675,00 | KRW 20.150,00 | 96,06K |
| 2026-06-08 | KRW 20.250,00 | -%8,37 | KRW 20.100,00 | KRW 21.150,00 | KRW 19.940,00 | 137,70K |
| 2026-06-05 | KRW 22.100,00 | -%5,56 | KRW 23.450,00 | KRW 23.600,00 | KRW 21.600,00 | 83,96K |
| 2026-06-04 | KRW 23.400,00 | +%5,64 | KRW 21.950,00 | KRW 23.900,00 | KRW 21.500,00 | 119,32K |
| 2026-06-02 | KRW 22.150,00 | -%7,13 | KRW 22.750,00 | KRW 23.250,00 | KRW 21.600,00 | 224,35K |
| 2026-06-01 | KRW 23.850,00 | -%8,45 | KRW 25.300,00 | KRW 25.500,00 | KRW 23.300,00 | 250,38K |
| 2026-05-29 | KRW 26.050,00 | -%2,98 | KRW 27.500,00 | KRW 28.000,00 | KRW 25.400,00 | 172,56K |
| 2026-05-28 | KRW 26.850,00 | -%7,25 | KRW 28.950,00 | KRW 29.150,00 | KRW 26.050,00 | 182,14K |
| 2026-05-27 | KRW 28.950,00 | -%8,68 | KRW 31.500,00 | KRW 31.500,00 | KRW 28.800,00 | 249,90K |
| 2026-05-26 | KRW 31.700,00 | +%8,93 | KRW 29.650,00 | KRW 33.650,00 | KRW 29.500,00 | 388,34K |
| 2026-05-22 | KRW 29.100,00 | +%4,68 | KRW 27.800,00 | KRW 29.400,00 | KRW 27.700,00 | 156,54K |
| 2026-05-21 | KRW 27.800,00 | +%6,11 | KRW 27.400,00 | KRW 28.300,00 | KRW 27.100,00 | 175,05K |