Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2.030,00 | -%0,49 | KRW 2.040,00 | KRW 2.040,00 | KRW 2.030,00 | 55,89K |
| 2026-10-01 | KRW 2.040,00 | +%0,25 | KRW 2.035,00 | KRW 2.040,00 | KRW 2.030,00 | 3,94K |
| 2026-09-30 | KRW 2.035,00 | %0,00 | KRW 2.040,00 | KRW 2.040,00 | KRW 2.025,00 | 12,10K |
| 2026-09-29 | KRW 2.035,00 | +%0,49 | KRW 2.040,00 | KRW 2.040,00 | KRW 2.020,00 | 21,22K |
| 2026-09-28 | KRW 2.025,00 | -%0,25 | KRW 2.045,00 | KRW 2.045,00 | KRW 2.020,00 | 2,53K |
| 2026-09-23 | KRW 2.030,00 | -%0,25 | KRW 2.040,00 | KRW 2.040,00 | KRW 2.020,00 | 2,08K |
| 2026-09-22 | KRW 2.035,00 | %0,00 | KRW 2.040,00 | KRW 2.040,00 | KRW 2.020,00 | 2,24K |
| 2026-09-21 | KRW 2.035,00 | -%0,25 | KRW 2.045,00 | KRW 2.045,00 | KRW 2.020,00 | 32,08K |
| 2026-09-18 | KRW 2.040,00 | %0,00 | KRW 2.020,00 | KRW 2.040,00 | KRW 2.020,00 | 3,23K |
| 2026-09-17 | KRW 2.040,00 | +%0,25 | KRW 2.025,00 | KRW 2.050,00 | KRW 2.020,00 | 2,22K |
| 2026-09-16 | KRW 2.035,00 | %0,00 | KRW 2.030,00 | KRW 2.045,00 | KRW 2.025,00 | 4,81K |
| 2026-09-15 | KRW 2.035,00 | %0,00 | KRW 2.030,00 | KRW 2.035,00 | KRW 2.030,00 | 164 |
| 2026-09-14 | KRW 2.035,00 | -%0,49 | KRW 2.030,00 | KRW 2.040,00 | KRW 2.025,00 | 2,10K |
| 2026-09-11 | KRW 2.045,00 | %0,00 | KRW 2.050,00 | KRW 2.050,00 | KRW 2.030,00 | 32 |
| 2026-09-10 | KRW 2.045,00 | %0,00 | KRW 2.050,00 | KRW 2.050,00 | KRW 2.030,00 | 261 |
| 2026-09-09 | KRW 2.045,00 | %0,00 | KRW 2.050,00 | KRW 2.050,00 | KRW 2.045,00 | 16,00K |
| 2026-09-08 | KRW 2.045,00 | -%0,24 | KRW 2.030,00 | KRW 2.045,00 | KRW 2.030,00 | 5,55K |
| 2026-09-07 | KRW 2.050,00 | %0,00 | KRW 2.055,00 | KRW 2.055,00 | KRW 2.035,00 | 16,32K |
| 2026-09-04 | KRW 2.050,00 | %0,00 | KRW 2.060,00 | KRW 2.060,00 | KRW 2.040,00 | 3,05K |
| 2026-09-03 | KRW 2.050,00 | -%0,24 | KRW 2.040,00 | KRW 2.060,00 | KRW 2.035,00 | 10,80K |
| 2026-09-02 | KRW 2.055,00 | -%0,24 | KRW 2.040,00 | KRW 2.060,00 | KRW 2.040,00 | 89 |
| 2026-09-01 | KRW 2.060,00 | %0,00 | KRW 2.050,00 | KRW 2.060,00 | KRW 2.040,00 | 100 |
| 2026-08-31 | KRW 2.060,00 | +%0,49 | KRW 2.055,00 | KRW 2.060,00 | KRW 2.050,00 | 5,01K |
| 2026-08-28 | KRW 2.050,00 | %0,00 | KRW 2.050,00 | KRW 2.060,00 | KRW 2.045,00 | 1,01K |
| 2026-08-27 | KRW 2.050,00 | +%0,74 | KRW 2.030,00 | KRW 2.050,00 | KRW 2.020,00 | 58,49K |
| 2026-08-26 | KRW 2.035,00 | +%0,74 | KRW 2.030,00 | KRW 2.035,00 | KRW 2.025,00 | 11,15K |
| 2026-08-25 | KRW 2.020,00 | -%0,49 | KRW 2.025,00 | KRW 2.030,00 | KRW 2.020,00 | 22,82K |
| 2026-08-24 | KRW 2.030,00 | +%0,25 | KRW 2.030,00 | KRW 2.030,00 | KRW 2.020,00 | 1,63K |
| 2026-08-21 | KRW 2.025,00 | %0,00 | KRW 2.020,00 | KRW 2.025,00 | KRW 2.020,00 | 8,01K |
| 2026-08-20 | KRW 2.025,00 | %0,00 | KRW 2.020,00 | KRW 2.025,00 | KRW 2.010,00 | 7,73K |
| 2026-08-19 | KRW 2.025,00 | %0,00 | KRW 2.025,00 | KRW 2.025,00 | KRW 2.020,00 | 1,00K |
| 2026-08-18 | KRW 2.025,00 | %0,00 | KRW 2.020,00 | KRW 2.025,00 | KRW 2.015,00 | 1,06K |
| 2026-08-14 | KRW 2.025,00 | +%0,25 | KRW 2.020,00 | KRW 2.025,00 | KRW 2.015,00 | 64 |
| 2026-08-13 | KRW 2.020,00 | +%0,25 | KRW 2.015,00 | KRW 2.020,00 | KRW 2.015,00 | 1,78K |
| 2026-08-12 | KRW 2.015,00 | +%0,50 | KRW 2.015,00 | KRW 2.015,00 | KRW 2.010,00 | 830 |
| 2026-08-11 | KRW 2.005,00 | -%0,50 | KRW 2.015,00 | KRW 2.020,00 | KRW 2.005,00 | 6,15K |
| 2026-08-10 | KRW 2.015,00 | %0,00 | KRW 2.020,00 | KRW 2.025,00 | KRW 2.005,00 | 16,22K |
| 2026-08-07 | KRW 2.015,00 | -%0,25 | KRW 2.020,00 | KRW 2.020,00 | KRW 2.005,00 | 13,16K |
| 2026-08-06 | KRW 2.020,00 | %0,00 | KRW 2.020,00 | KRW 2.025,00 | KRW 2.015,00 | 11,43K |
| 2026-08-05 | KRW 2.020,00 | %0,00 | KRW 2.020,00 | KRW 2.020,00 | KRW 2.015,00 | 4,32K |
| 2026-08-04 | KRW 2.020,00 | %0,00 | KRW 2.020,00 | KRW 2.020,00 | KRW 2.005,00 | 2,03K |
| 2026-08-03 | KRW 2.020,00 | +%0,50 | KRW 2.010,00 | KRW 2.020,00 | KRW 2.000,00 | 72,49K |
| 2026-07-31 | KRW 2.010,00 | %0,00 | KRW 2.010,00 | KRW 2.020,00 | KRW 2.000,00 | 101,65K |
| 2026-07-30 | KRW 2.010,00 | -%0,50 | KRW 2.010,00 | KRW 2.010,00 | KRW 2.005,00 | 45,01K |
| 2026-07-29 | KRW 2.020,00 | -%0,25 | KRW 2.020,00 | KRW 2.020,00 | KRW 2.010,00 | 3,64K |
| 2026-07-28 | KRW 2.025,00 | +%0,25 | KRW 2.010,00 | KRW 2.025,00 | KRW 2.010,00 | 5,98K |
| 2026-07-27 | KRW 2.020,00 | +%0,50 | KRW 2.020,00 | KRW 2.025,00 | KRW 2.010,00 | 8,94K |
| 2026-07-24 | KRW 2.010,00 | -%0,50 | KRW 2.010,00 | KRW 2.017,00 | KRW 2.010,00 | 10,40K |
| 2026-07-23 | KRW 2.020,00 | +%0,50 | KRW 2.015,00 | KRW 2.020,00 | KRW 2.015,00 | 1,10K |
| 2026-07-22 | KRW 2.010,00 | -%0,10 | KRW 2.020,00 | KRW 2.020,00 | KRW 2.010,00 | 4,05K |
| 2026-07-21 | KRW 2.012,00 | +%0,10 | KRW 2.010,00 | KRW 2.015,00 | KRW 2.010,00 | 3,12K |
| 2026-07-20 | KRW 2.010,00 | -%0,50 | KRW 2.020,00 | KRW 2.020,00 | KRW 2.010,00 | 1,63K |
| 2026-07-16 | KRW 2.020,00 | -%0,25 | KRW 2.025,00 | KRW 2.025,00 | KRW 2.010,00 | 443 |
| 2026-07-15 | KRW 2.025,00 | -%0,25 | KRW 2.030,00 | KRW 2.030,00 | KRW 2.010,00 | 26,39K |
| 2026-07-14 | KRW 2.030,00 | -%0,25 | KRW 2.040,00 | KRW 2.040,00 | KRW 2.030,00 | 37 |
| 2026-07-13 | KRW 2.035,00 | -%0,25 | KRW 2.040,00 | KRW 2.040,00 | KRW 2.030,00 | 1,26K |
| 2026-07-10 | KRW 2.040,00 | %0,00 | KRW 2.050,00 | KRW 2.050,00 | KRW 2.040,00 | 1,95K |
| 2026-07-09 | KRW 2.040,00 | +%0,74 | KRW 2.040,00 | KRW 2.040,00 | KRW 2.015,00 | 15,23K |
| 2026-07-08 | KRW 2.025,00 | -%0,25 | KRW 2.045,00 | KRW 2.045,00 | KRW 2.015,00 | 29,78K |
| 2026-07-07 | KRW 2.030,00 | -%0,49 | KRW 2.040,00 | KRW 2.040,00 | KRW 2.025,00 | 4,46K |
| 2026-07-06 | KRW 2.040,00 | %0,00 | KRW 2.040,00 | KRW 2.040,00 | KRW 2.030,00 | 2,91K |
| 2026-07-03 | KRW 2.040,00 | +%0,25 | KRW 2.040,00 | KRW 2.050,00 | KRW 2.030,00 | 4,10K |
| 2026-07-02 | KRW 2.035,00 | -%0,49 | KRW 2.040,00 | KRW 2.045,00 | KRW 2.030,00 | 8,64K |
| 2026-07-01 | KRW 2.045,00 | -%2,39 | KRW 2.055,00 | KRW 2.060,00 | KRW 2.035,00 | 12,87K |
| 2026-06-30 | KRW 2.095,00 | +%2,44 | KRW 2.040,00 | KRW 2.170,00 | KRW 2.030,00 | 45,07K |
| 2026-06-29 | KRW 2.045,00 | +%0,49 | KRW 2.040,00 | KRW 2.080,00 | KRW 2.030,00 | 40,97K |
| 2026-06-26 | KRW 2.035,00 | %0,00 | KRW 2.045,00 | KRW 2.045,00 | KRW 2.025,00 | 3,17K |
| 2026-06-25 | KRW 2.035,00 | -%0,73 | KRW 2.040,00 | KRW 2.045,00 | KRW 2.035,00 | 4,13K |
| 2026-06-24 | KRW 2.050,00 | -%0,24 | KRW 2.055,00 | KRW 2.055,00 | KRW 2.030,00 | 327 |
| 2026-06-23 | KRW 2.055,00 | +%1,73 | KRW 2.040,00 | KRW 2.070,00 | KRW 2.030,00 | 45,81K |
| 2026-06-22 | KRW 2.020,00 | -%0,49 | KRW 2.030,00 | KRW 2.050,00 | KRW 2.020,00 | 25,38K |
| 2026-06-19 | KRW 2.030,00 | -%0,49 | KRW 2.040,00 | KRW 2.040,00 | KRW 2.025,00 | 645 |
| 2026-06-18 | KRW 2.040,00 | +%0,25 | KRW 2.040,00 | KRW 2.040,00 | KRW 2.025,00 | 1,01K |
| 2026-06-17 | KRW 2.035,00 | %0,00 | KRW 2.050,00 | KRW 2.050,00 | KRW 2.030,00 | 82 |
| 2026-06-16 | KRW 2.035,00 | -%0,97 | KRW 2.055,00 | KRW 2.055,00 | KRW 2.030,00 | 709 |
| 2026-06-15 | KRW 2.055,00 | +%1,48 | KRW 2.025,00 | KRW 2.075,00 | KRW 2.020,00 | 25,18K |
| 2026-06-12 | KRW 2.025,00 | -%0,25 | KRW 2.030,00 | KRW 2.030,00 | KRW 2.020,00 | 170 |
| 2026-06-11 | KRW 2.030,00 | %0,00 | KRW 2.025,00 | KRW 2.030,00 | KRW 2.015,00 | 24,70K |
| 2026-06-10 | KRW 2.030,00 | +%0,25 | KRW 2.025,00 | KRW 2.030,00 | KRW 2.010,00 | 2,13K |
| 2026-06-09 | KRW 2.025,00 | +%0,25 | KRW 2.020,00 | KRW 2.025,00 | KRW 2.020,00 | 5,36K |
| 2026-06-08 | KRW 2.020,00 | -%1,22 | KRW 2.035,00 | KRW 2.035,00 | KRW 2.005,00 | 18,91K |
| 2026-06-05 | KRW 2.045,00 | +%1,49 | KRW 2.030,00 | KRW 2.055,00 | KRW 2.015,00 | 4,79K |
| 2026-06-04 | KRW 2.015,00 | -%0,25 | KRW 2.020,00 | KRW 2.020,00 | KRW 2.015,00 | 145 |
| 2026-06-02 | KRW 2.020,00 | +%0,25 | KRW 2.015,00 | KRW 2.020,00 | KRW 2.010,00 | 61,07K |
| 2026-06-01 | KRW 2.015,00 | -%0,49 | KRW 2.025,00 | KRW 2.025,00 | KRW 2.015,00 | 10,40K |
| 2026-05-29 | KRW 2.025,00 | %0,00 | KRW 2.040,00 | KRW 2.040,00 | KRW 2.015,00 | 5,38K |
| 2026-05-28 | KRW 2.025,00 | %0,00 | KRW 2.025,00 | KRW 2.025,00 | KRW 2.020,00 | 9,20K |
| 2026-05-27 | KRW 2.025,00 | -%0,49 | KRW 2.035,00 | KRW 2.035,00 | KRW 2.020,00 | 1,39K |
| 2026-05-26 | KRW 2.035,00 | %0,00 | KRW 2.035,00 | KRW 2.040,00 | KRW 2.035,00 | 552 |
| 2026-05-22 | KRW 2.035,00 | -%0,25 | KRW 2.040,00 | KRW 2.040,00 | KRW 2.035,00 | 502 |