Piyasa açık· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2.075,00 | -%0,24 | KRW 2.070,00 | KRW 2.080,00 | KRW 2.065,00 | 10,03K |
| 2026-10-01 | KRW 2.080,00 | +%0,48 | KRW 2.075,00 | KRW 2.080,00 | KRW 2.070,00 | 1,23K |
| 2026-09-30 | KRW 2.070,00 | %0,00 | KRW 2.070,00 | KRW 2.075,00 | KRW 2.065,00 | 5,15K |
| 2026-09-29 | KRW 2.070,00 | %0,00 | KRW 2.070,00 | KRW 2.070,00 | KRW 2.055,00 | 4,24K |
| 2026-09-28 | KRW 2.070,00 | +%0,24 | KRW 2.070,00 | KRW 2.070,00 | KRW 2.060,00 | 685 |
| 2026-09-23 | KRW 2.065,00 | -%0,24 | KRW 2.075,00 | KRW 2.075,00 | KRW 2.060,00 | 9,35K |
| 2026-09-22 | KRW 2.070,00 | +%0,24 | KRW 2.075,00 | KRW 2.075,00 | KRW 2.055,00 | 44,64K |
| 2026-09-21 | KRW 2.065,00 | %0,00 | KRW 2.065,00 | KRW 2.075,00 | KRW 2.060,00 | 79,50K |
| 2026-09-18 | KRW 2.065,00 | %0,00 | KRW 2.075,00 | KRW 2.075,00 | KRW 2.060,00 | 3,10K |
| 2026-09-17 | KRW 2.065,00 | %0,00 | KRW 2.065,00 | KRW 2.065,00 | KRW 2.060,00 | 2,09K |
| 2026-09-16 | KRW 2.065,00 | -%0,48 | KRW 2.075,00 | KRW 2.075,00 | KRW 2.060,00 | 1,50K |
| 2026-09-15 | KRW 2.075,00 | +%0,24 | KRW 2.075,00 | KRW 2.075,00 | KRW 2.075,00 | 6 |
| 2026-09-14 | KRW 2.070,00 | -%0,10 | KRW 2.075,00 | KRW 2.075,00 | KRW 2.065,00 | 2,42K |
| 2026-09-11 | KRW 2.072,00 | +%0,34 | KRW 2.075,00 | KRW 2.075,00 | KRW 2.065,00 | 2,80K |
| 2026-09-10 | KRW 2.065,00 | -%0,24 | KRW 2.075,00 | KRW 2.075,00 | KRW 2.065,00 | 353 |
| 2026-09-09 | KRW 2.070,00 | +%0,24 | KRW 2.070,00 | KRW 2.070,00 | KRW 2.065,00 | 59 |
| 2026-09-08 | KRW 2.065,00 | -%0,24 | KRW 2.080,00 | KRW 2.080,00 | KRW 2.065,00 | 39,72K |
| 2026-09-07 | KRW 2.070,00 | +%0,24 | KRW 2.065,00 | KRW 2.080,00 | KRW 2.065,00 | 29,37K |
| 2026-09-04 | KRW 2.065,00 | -%0,24 | KRW 2.070,00 | KRW 2.070,00 | KRW 2.065,00 | 5,47K |
| 2026-09-03 | KRW 2.070,00 | -%0,24 | KRW 2.075,00 | KRW 2.075,00 | KRW 2.060,00 | 4,50K |
| 2026-09-02 | KRW 2.075,00 | +%0,48 | KRW 2.060,00 | KRW 2.075,00 | KRW 2.060,00 | 23,38K |
| 2026-09-01 | KRW 2.065,00 | -%0,24 | KRW 2.075,00 | KRW 2.075,00 | KRW 2.055,00 | 10,08K |
| 2026-08-31 | KRW 2.070,00 | %0,00 | KRW 2.070,00 | KRW 2.070,00 | KRW 2.065,00 | 124 |
| 2026-08-28 | KRW 2.070,00 | %0,00 | KRW 2.065,00 | KRW 2.075,00 | KRW 2.060,00 | 19,71K |
| 2026-08-27 | KRW 2.070,00 | +%0,24 | KRW 2.065,00 | KRW 2.075,00 | KRW 2.055,00 | 40,97K |
| 2026-08-26 | KRW 2.065,00 | %0,00 | KRW 2.065,00 | KRW 2.065,00 | KRW 2.060,00 | 17,29K |
| 2026-08-25 | KRW 2.065,00 | %0,00 | KRW 2.065,00 | KRW 2.065,00 | KRW 2.060,00 | 11 |
| 2026-08-24 | KRW 2.065,00 | +%0,24 | KRW 2.060,00 | KRW 2.065,00 | KRW 2.060,00 | 1,29K |
| 2026-08-21 | KRW 2.060,00 | +%0,24 | KRW 2.055,00 | KRW 2.060,00 | KRW 2.050,00 | 26,80K |
| 2026-08-20 | KRW 2.055,00 | %0,00 | KRW 2.055,00 | KRW 2.055,00 | KRW 2.045,00 | 6,87K |
| 2026-08-19 | KRW 2.055,00 | %0,00 | KRW 2.055,00 | KRW 2.055,00 | KRW 2.050,00 | 21,02K |
| 2026-08-18 | KRW 2.055,00 | %0,00 | KRW 2.050,00 | KRW 2.055,00 | KRW 2.050,00 | 14,86K |
| 2026-08-14 | KRW 2.055,00 | %0,00 | KRW 2.050,00 | KRW 2.055,00 | KRW 2.050,00 | 586 |
| 2026-08-13 | KRW 2.055,00 | +%0,24 | KRW 2.055,00 | KRW 2.055,00 | KRW 2.045,00 | 13,27K |
| 2026-08-12 | KRW 2.050,00 | %0,00 | KRW 2.050,00 | KRW 2.055,00 | KRW 2.045,00 | 8,72K |
| 2026-08-11 | KRW 2.050,00 | %0,00 | KRW 2.050,00 | KRW 2.055,00 | KRW 2.045,00 | 5,72K |
| 2026-08-10 | KRW 2.050,00 | %0,00 | KRW 2.055,00 | KRW 2.055,00 | KRW 2.045,00 | 14,30K |
| 2026-08-07 | KRW 2.050,00 | %0,00 | KRW 2.055,00 | KRW 2.055,00 | KRW 2.045,00 | 13,58K |
| 2026-08-06 | KRW 2.050,00 | %0,00 | KRW 2.055,00 | KRW 2.055,00 | KRW 2.045,00 | 5,58K |
| 2026-08-05 | KRW 2.050,00 | %0,00 | KRW 2.055,00 | KRW 2.055,00 | KRW 2.040,00 | 15,05K |
| 2026-08-04 | KRW 2.050,00 | %0,00 | KRW 2.055,00 | KRW 2.055,00 | KRW 2.045,00 | 11,92K |
| 2026-08-03 | KRW 2.050,00 | +%0,24 | KRW 2.040,00 | KRW 2.055,00 | KRW 2.025,00 | 59,95K |
| 2026-07-31 | KRW 2.045,00 | -%0,49 | KRW 2.055,00 | KRW 2.055,00 | KRW 2.035,00 | 38,90K |
| 2026-07-30 | KRW 2.055,00 | +%0,24 | KRW 2.050,00 | KRW 2.055,00 | KRW 2.045,00 | 8,36K |
| 2026-07-29 | KRW 2.050,00 | %0,00 | KRW 2.050,00 | KRW 2.050,00 | KRW 2.045,00 | 20,31K |
| 2026-07-28 | KRW 2.050,00 | %0,00 | KRW 2.050,00 | KRW 2.050,00 | KRW 2.040,00 | 13,31K |
| 2026-07-27 | KRW 2.050,00 | +%0,24 | KRW 2.050,00 | KRW 2.050,00 | KRW 2.040,00 | 13,80K |
| 2026-07-24 | KRW 2.045,00 | %0,00 | KRW 2.050,00 | KRW 2.050,00 | KRW 2.035,00 | 7,16K |
| 2026-07-23 | KRW 2.045,00 | -%0,24 | KRW 2.055,00 | KRW 2.055,00 | KRW 2.035,00 | 547 |
| 2026-07-22 | KRW 2.050,00 | %0,00 | KRW 2.055,00 | KRW 2.055,00 | KRW 2.045,00 | 4,81K |
| 2026-07-21 | KRW 2.050,00 | %0,00 | KRW 2.050,00 | KRW 2.055,00 | KRW 2.045,00 | 1,82K |
| 2026-07-20 | KRW 2.050,00 | +%0,24 | KRW 2.050,00 | KRW 2.050,00 | KRW 2.045,00 | 422 |
| 2026-07-16 | KRW 2.045,00 | -%0,24 | KRW 2.050,00 | KRW 2.050,00 | KRW 2.040,00 | 195 |
| 2026-07-15 | KRW 2.050,00 | %0,00 | KRW 2.050,00 | KRW 2.050,00 | KRW 2.040,00 | 841 |
| 2026-07-14 | KRW 2.050,00 | -%0,24 | KRW 2.050,00 | KRW 2.050,00 | KRW 2.035,00 | 10,51K |
| 2026-07-13 | KRW 2.055,00 | %0,00 | KRW 2.055,00 | KRW 2.055,00 | KRW 2.040,00 | 11,23K |
| 2026-07-10 | KRW 2.055,00 | %0,00 | KRW 2.055,00 | KRW 2.060,00 | KRW 2.050,00 | 1,96K |
| 2026-07-09 | KRW 2.055,00 | +%0,49 | KRW 2.045,00 | KRW 2.055,00 | KRW 2.040,00 | 10,16K |
| 2026-07-08 | KRW 2.045,00 | +%0,49 | KRW 2.035,00 | KRW 2.045,00 | KRW 2.030,00 | 24,13K |
| 2026-07-07 | KRW 2.035,00 | -%0,25 | KRW 2.045,00 | KRW 2.045,00 | KRW 2.030,00 | 4,58K |
| 2026-07-06 | KRW 2.040,00 | %0,00 | KRW 2.030,00 | KRW 2.040,00 | KRW 2.030,00 | 12,20K |
| 2026-07-03 | KRW 2.040,00 | -%0,24 | KRW 2.050,00 | KRW 2.050,00 | KRW 2.030,00 | 2,89K |
| 2026-07-02 | KRW 2.045,00 | %0,00 | KRW 2.040,00 | KRW 2.045,00 | KRW 2.030,00 | 19,31K |
| 2026-07-01 | KRW 2.045,00 | +%0,25 | KRW 2.050,00 | KRW 2.050,00 | KRW 2.035,00 | 5,34K |
| 2026-06-30 | KRW 2.040,00 | -%0,24 | KRW 2.055,00 | KRW 2.055,00 | KRW 2.030,00 | 8,64K |
| 2026-06-29 | KRW 2.045,00 | %0,00 | KRW 2.040,00 | KRW 2.050,00 | KRW 2.030,00 | 12,27K |
| 2026-06-26 | KRW 2.045,00 | -%0,24 | KRW 2.055,00 | KRW 2.055,00 | KRW 2.040,00 | 12,24K |
| 2026-06-25 | KRW 2.050,00 | %0,00 | KRW 2.045,00 | KRW 2.055,00 | KRW 2.040,00 | 4,65K |
| 2026-06-24 | KRW 2.050,00 | +%0,49 | KRW 2.055,00 | KRW 2.060,00 | KRW 2.040,00 | 5,99K |
| 2026-06-23 | KRW 2.040,00 | -%0,49 | KRW 2.050,00 | KRW 2.055,00 | KRW 2.040,00 | 18,50K |
| 2026-06-22 | KRW 2.050,00 | %0,00 | KRW 2.050,00 | KRW 2.050,00 | KRW 2.040,00 | 5,72K |
| 2026-06-19 | KRW 2.050,00 | +%0,24 | KRW 2.050,00 | KRW 2.050,00 | KRW 2.040,00 | 17,25K |
| 2026-06-18 | KRW 2.045,00 | -%0,24 | KRW 2.050,00 | KRW 2.050,00 | KRW 2.045,00 | 2,03K |
| 2026-06-17 | KRW 2.050,00 | %0,00 | KRW 2.045,00 | KRW 2.055,00 | KRW 2.045,00 | 2,05K |
| 2026-06-16 | KRW 2.050,00 | %0,00 | KRW 2.065,00 | KRW 2.065,00 | KRW 2.045,00 | 12,42K |
| 2026-06-15 | KRW 2.050,00 | -%0,24 | KRW 2.060,00 | KRW 2.070,00 | KRW 2.050,00 | 20,54K |
| 2026-06-12 | KRW 2.055,00 | +%0,49 | KRW 2.050,00 | KRW 2.080,00 | KRW 2.040,00 | 16,64K |
| 2026-06-11 | KRW 2.045,00 | -%0,24 | KRW 2.045,00 | KRW 2.050,00 | KRW 2.040,00 | 5,99K |
| 2026-06-10 | KRW 2.050,00 | -%0,24 | KRW 2.045,00 | KRW 2.055,00 | KRW 2.045,00 | 5,97K |
| 2026-06-09 | KRW 2.055,00 | +%0,24 | KRW 2.045,00 | KRW 2.055,00 | KRW 2.045,00 | 14,07K |
| 2026-06-08 | KRW 2.050,00 | -%0,24 | KRW 2.045,00 | KRW 2.055,00 | KRW 2.045,00 | 11,89K |
| 2026-06-05 | KRW 2.055,00 | -%0,48 | KRW 2.065,00 | KRW 2.065,00 | KRW 2.050,00 | 14,79K |
| 2026-06-04 | KRW 2.065,00 | +%0,24 | KRW 2.055,00 | KRW 2.065,00 | KRW 2.055,00 | 11,07K |
| 2026-06-02 | KRW 2.060,00 | +%0,49 | KRW 2.045,00 | KRW 2.060,00 | KRW 2.045,00 | 24,93K |
| 2026-06-01 | KRW 2.050,00 | -%0,24 | KRW 2.050,00 | KRW 2.050,00 | KRW 2.045,00 | 5,66K |
| 2026-05-29 | KRW 2.055,00 | %0,00 | KRW 2.050,00 | KRW 2.055,00 | KRW 2.045,00 | 2,19K |
| 2026-05-28 | KRW 2.055,00 | %0,00 | KRW 2.055,00 | KRW 2.055,00 | KRW 2.050,00 | 2,58K |
| 2026-05-27 | KRW 2.055,00 | %0,00 | KRW 2.055,00 | KRW 2.055,00 | KRW 2.050,00 | 2,25K |
| 2026-05-26 | KRW 2.055,00 | -%0,24 | KRW 2.050,00 | KRW 2.060,00 | KRW 2.050,00 | 463 |
| 2026-05-22 | KRW 2.060,00 | %0,00 | KRW 2.060,00 | KRW 2.065,00 | KRW 2.055,00 | 105 |