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 2.045,00 | +%0,25 | KRW 2.045,00 | KRW 2.045,00 | KRW 2.045,00 | 459 |
| 2026-10-01 | KRW 2.040,00 | -%0,24 | KRW 2.035,00 | KRW 2.040,00 | KRW 2.030,00 | 27,47K |
| 2026-09-30 | KRW 2.045,00 | +%0,49 | KRW 2.045,00 | KRW 2.050,00 | KRW 2.040,00 | 14,15K |
| 2026-09-29 | KRW 2.035,00 | %0,00 | KRW 2.040,00 | KRW 2.045,00 | KRW 2.032,00 | 6,28K |
| 2026-09-28 | KRW 2.035,00 | +%0,25 | KRW 2.035,00 | KRW 2.035,00 | KRW 2.015,00 | 44,32K |
| 2026-09-23 | KRW 2.030,00 | +%0,25 | KRW 2.035,00 | KRW 2.035,00 | KRW 2.015,00 | 21,21K |
| 2026-09-22 | KRW 2.025,00 | -%0,25 | KRW 2.035,00 | KRW 2.035,00 | KRW 2.020,00 | 1,52K |
| 2026-09-21 | KRW 2.030,00 | %0,00 | KRW 2.020,00 | KRW 2.030,00 | KRW 2.020,00 | 135 |
| 2026-09-18 | KRW 2.030,00 | -%0,25 | KRW 2.035,00 | KRW 2.035,00 | KRW 2.025,00 | 118 |
| 2026-09-17 | KRW 2.035,00 | %0,00 | KRW 2.035,00 | KRW 2.035,00 | KRW 2.025,00 | 9,65K |
| 2026-09-16 | KRW 2.035,00 | %0,00 | KRW 2.030,00 | KRW 2.035,00 | KRW 2.030,00 | 1,40K |
| 2026-09-15 | KRW 2.035,00 | +%0,25 | KRW 2.015,00 | KRW 2.035,00 | KRW 2.015,00 | 33,54K |
| 2026-09-14 | KRW 2.030,00 | %0,00 | KRW 2.030,00 | KRW 2.035,00 | KRW 2.025,00 | 3,71K |
| 2026-09-11 | KRW 2.030,00 | %0,00 | KRW 2.025,00 | KRW 2.035,00 | KRW 2.020,00 | 4,99K |
| 2026-09-10 | KRW 2.030,00 | -%0,25 | KRW 2.030,00 | KRW 2.030,00 | KRW 2.025,00 | 16,08K |
| 2026-09-09 | KRW 2.035,00 | -%0,25 | KRW 2.035,00 | KRW 2.035,00 | KRW 2.030,00 | 1,29K |
| 2026-09-08 | KRW 2.040,00 | -%0,24 | KRW 2.040,00 | KRW 2.040,00 | KRW 2.015,00 | 84,40K |
| 2026-09-07 | KRW 2.045,00 | %0,00 | KRW 2.050,00 | KRW 2.050,00 | KRW 2.030,00 | 48,71K |
| 2026-09-04 | KRW 2.045,00 | -%0,24 | KRW 2.045,00 | KRW 2.050,00 | KRW 2.030,00 | 65,11K |
| 2026-09-03 | KRW 2.050,00 | %0,00 | KRW 2.045,00 | KRW 2.055,00 | KRW 2.035,00 | 498 |
| 2026-09-02 | KRW 2.050,00 | -%0,24 | KRW 2.040,00 | KRW 2.055,00 | KRW 2.040,00 | 1,24K |
| 2026-09-01 | KRW 2.055,00 | %0,00 | KRW 2.040,00 | KRW 2.055,00 | KRW 2.040,00 | 203 |
| 2026-08-31 | KRW 2.055,00 | +%0,98 | KRW 2.035,00 | KRW 2.055,00 | KRW 2.035,00 | 9,40K |
| 2026-08-28 | KRW 2.035,00 | +%0,25 | KRW 2.030,00 | KRW 2.035,00 | KRW 2.025,00 | 2,74K |
| 2026-08-27 | KRW 2.030,00 | %0,00 | KRW 2.040,00 | KRW 2.040,00 | KRW 2.030,00 | 10,17K |
| 2026-08-26 | KRW 2.030,00 | -%0,25 | KRW 2.025,00 | KRW 2.035,00 | KRW 2.020,00 | 2,48K |
| 2026-08-25 | KRW 2.035,00 | %0,00 | KRW 2.035,00 | KRW 2.035,00 | KRW 2.035,00 | 2 |
| 2026-08-24 | KRW 2.035,00 | -%0,25 | KRW 2.040,00 | KRW 2.040,00 | KRW 2.030,00 | 2,31K |
| 2026-08-21 | KRW 2.040,00 | +%0,74 | KRW 2.020,00 | KRW 2.045,00 | KRW 2.015,00 | 118,95K |
| 2026-08-20 | KRW 2.025,00 | -%0,25 | KRW 2.030,00 | KRW 2.030,00 | KRW 2.025,00 | 219 |
| 2026-08-19 | KRW 2.030,00 | +%0,25 | KRW 2.020,00 | KRW 2.030,00 | KRW 2.020,00 | 3,93K |
| 2026-08-18 | KRW 2.025,00 | +%0,25 | KRW 2.020,00 | KRW 2.025,00 | KRW 2.015,00 | 5,18K |
| 2026-08-14 | KRW 2.020,00 | %0,00 | KRW 2.010,00 | KRW 2.020,00 | KRW 2.010,00 | 1,28K |
| 2026-08-13 | KRW 2.020,00 | %0,00 | KRW 2.015,00 | KRW 2.020,00 | KRW 2.010,00 | 794 |
| 2026-08-12 | KRW 2.020,00 | %0,00 | KRW 2.020,00 | KRW 2.020,00 | KRW 2.015,00 | 1,83K |
| 2026-08-11 | KRW 2.020,00 | -%0,25 | KRW 2.025,00 | KRW 2.025,00 | KRW 2.015,00 | 735 |
| 2026-08-10 | KRW 2.025,00 | %0,00 | KRW 2.025,00 | KRW 2.025,00 | KRW 2.015,00 | 4,28K |
| 2026-08-07 | KRW 2.025,00 | %0,00 | KRW 2.020,00 | KRW 2.025,00 | KRW 2.020,00 | 210 |
| 2026-08-06 | KRW 2.025,00 | -%0,25 | KRW 2.030,00 | KRW 2.030,00 | KRW 2.020,00 | 3,74K |
| 2026-08-05 | KRW 2.030,00 | +%0,50 | KRW 2.020,00 | KRW 2.030,00 | KRW 2.010,00 | 19,65K |
| 2026-08-04 | KRW 2.020,00 | +%0,25 | KRW 2.015,00 | KRW 2.025,00 | KRW 2.015,00 | 8,70K |
| 2026-08-03 | KRW 2.015,00 | +%0,25 | KRW 2.015,00 | KRW 2.015,00 | KRW 1.983,00 | 4,60K |
| 2026-07-31 | KRW 2.010,00 | -%0,25 | KRW 2.010,00 | KRW 2.015,00 | KRW 2.010,00 | 7,06K |
| 2026-07-30 | KRW 2.015,00 | -%0,25 | KRW 2.015,00 | KRW 2.015,00 | KRW 2.000,00 | 85,46K |
| 2026-07-29 | KRW 2.020,00 | %0,00 | KRW 2.020,00 | KRW 2.020,00 | KRW 2.010,00 | 1,17K |
| 2026-07-28 | KRW 2.020,00 | -%0,25 | KRW 2.010,00 | KRW 2.025,00 | KRW 2.010,00 | 5,28K |
| 2026-07-27 | KRW 2.025,00 | %0,00 | KRW 2.025,00 | KRW 2.025,00 | KRW 2.010,00 | 17,56K |
| 2026-07-24 | KRW 2.025,00 | -%0,25 | KRW 2.030,00 | KRW 2.030,00 | KRW 2.025,00 | 4 |
| 2026-07-23 | KRW 2.030,00 | +%0,25 | KRW 2.020,00 | KRW 2.030,00 | KRW 2.020,00 | 437 |
| 2026-07-22 | KRW 2.025,00 | +%0,25 | KRW 2.020,00 | KRW 2.025,00 | KRW 2.015,00 | 11,12K |
| 2026-07-21 | KRW 2.020,00 | +%0,50 | KRW 2.010,00 | KRW 2.020,00 | KRW 2.010,00 | 7,91K |
| 2026-07-20 | KRW 2.010,00 | -%0,10 | KRW 2.015,00 | KRW 2.015,00 | KRW 2.010,00 | 5,14K |
| 2026-07-16 | KRW 2.012,00 | +%0,10 | KRW 2.010,00 | KRW 2.015,00 | KRW 2.010,00 | 4,06K |
| 2026-07-15 | KRW 2.010,00 | -%0,25 | KRW 2.020,00 | KRW 2.020,00 | KRW 1.923,00 | 62,78K |
| 2026-07-14 | KRW 2.015,00 | -%0,25 | KRW 2.020,00 | KRW 2.020,00 | KRW 2.015,00 | 6,13K |
| 2026-07-13 | KRW 2.020,00 | +%0,25 | KRW 2.015,00 | KRW 2.020,00 | KRW 2.015,00 | 4,55K |
| 2026-07-10 | KRW 2.015,00 | -%0,25 | KRW 2.020,00 | KRW 2.020,00 | KRW 2.010,00 | 21,55K |
| 2026-07-09 | KRW 2.020,00 | +%0,50 | KRW 2.015,00 | KRW 2.025,00 | KRW 2.010,00 | 21,35K |
| 2026-07-08 | KRW 2.010,00 | -%0,25 | KRW 2.015,00 | KRW 2.020,00 | KRW 2.010,00 | 10,51K |
| 2026-07-07 | KRW 2.015,00 | -%0,25 | KRW 2.020,00 | KRW 2.020,00 | KRW 2.010,00 | 14,84K |
| 2026-07-06 | KRW 2.020,00 | %0,00 | KRW 2.020,00 | KRW 2.020,00 | KRW 2.015,00 | 146 |
| 2026-07-03 | KRW 2.020,00 | %0,00 | KRW 2.020,00 | KRW 2.020,00 | KRW 2.015,00 | 203 |
| 2026-07-02 | KRW 2.020,00 | %0,00 | KRW 2.010,00 | KRW 2.025,00 | KRW 2.010,00 | 21,38K |
| 2026-07-01 | KRW 2.020,00 | %0,00 | KRW 2.010,00 | KRW 2.020,00 | KRW 2.010,00 | 13,51K |
| 2026-06-30 | KRW 2.020,00 | +%0,25 | KRW 2.010,00 | KRW 2.020,00 | KRW 2.010,00 | 11,74K |
| 2026-06-29 | KRW 2.015,00 | +%0,25 | KRW 2.015,00 | KRW 2.015,00 | KRW 2.010,00 | 3,27K |
| 2026-06-26 | KRW 2.010,00 | -%0,50 | KRW 2.020,00 | KRW 2.020,00 | KRW 2.010,00 | 3,90K |
| 2026-06-25 | KRW 2.020,00 | +%0,25 | KRW 2.010,00 | KRW 2.020,00 | KRW 2.005,00 | 2,02K |
| 2026-06-24 | KRW 2.015,00 | -%0,25 | KRW 2.015,00 | KRW 2.020,00 | KRW 2.005,00 | 3,55K |
| 2026-06-23 | KRW 2.020,00 | +%0,50 | KRW 2.015,00 | KRW 2.020,00 | KRW 2.010,00 | 7,78K |
| 2026-06-22 | KRW 2.010,00 | -%0,50 | KRW 2.015,00 | KRW 2.020,00 | KRW 2.010,00 | 2,99K |
| 2026-06-19 | KRW 2.020,00 | -%0,25 | KRW 2.025,00 | KRW 2.025,00 | KRW 2.015,00 | 1,35K |
| 2026-06-18 | KRW 2.025,00 | %0,00 | KRW 2.030,00 | KRW 2.030,00 | KRW 2.010,00 | 9,89K |
| 2026-06-17 | KRW 2.025,00 | +%0,25 | KRW 2.025,00 | KRW 2.025,00 | KRW 2.020,00 | 6,05K |
| 2026-06-16 | KRW 2.020,00 | -%0,49 | KRW 2.030,00 | KRW 2.030,00 | KRW 2.015,00 | 2,79K |
| 2026-06-15 | KRW 2.030,00 | +%0,25 | KRW 2.025,00 | KRW 2.030,00 | KRW 2.025,00 | 160 |
| 2026-06-12 | KRW 2.025,00 | +%0,50 | KRW 2.015,00 | KRW 2.025,00 | KRW 2.015,00 | 29,94K |
| 2026-06-11 | KRW 2.015,00 | %0,00 | KRW 2.015,00 | KRW 2.015,00 | KRW 2.005,00 | 12,21K |
| 2026-06-10 | KRW 2.015,00 | -%0,25 | KRW 2.020,00 | KRW 2.020,00 | KRW 2.015,00 | 4,41K |
| 2026-06-09 | KRW 2.020,00 | +%0,75 | KRW 2.010,00 | KRW 2.025,00 | KRW 2.010,00 | 6,79K |
| 2026-06-08 | KRW 2.005,00 | -%1,23 | KRW 2.025,00 | KRW 2.025,00 | KRW 2.005,00 | 22,47K |
| 2026-06-05 | KRW 2.030,00 | +%0,25 | KRW 2.020,00 | KRW 2.030,00 | KRW 2.010,00 | 5,62K |
| 2026-06-04 | KRW 2.025,00 | +%0,25 | KRW 2.035,00 | KRW 2.035,00 | KRW 2.025,00 | 39 |
| 2026-06-02 | KRW 2.020,00 | +%0,25 | KRW 2.015,00 | KRW 2.030,00 | KRW 2.015,00 | 41,95K |
| 2026-06-01 | KRW 2.015,00 | -%0,49 | KRW 2.025,00 | KRW 2.025,00 | KRW 2.010,00 | 15,20K |
| 2026-05-29 | KRW 2.025,00 | +%0,25 | KRW 2.035,00 | KRW 2.035,00 | KRW 2.025,00 | 16,91K |
| 2026-05-28 | KRW 2.020,00 | -%0,74 | KRW 2.035,00 | KRW 2.040,00 | KRW 2.020,00 | 3,61K |
| 2026-05-27 | KRW 2.035,00 | -%0,49 | KRW 2.045,00 | KRW 2.045,00 | KRW 2.030,00 | 4,04K |
| 2026-05-26 | KRW 2.045,00 | -%0,24 | KRW 2.035,00 | KRW 2.050,00 | KRW 2.030,00 | 2,38K |
| 2026-05-22 | KRW 2.050,00 | +%0,49 | KRW 2.045,00 | KRW 2.050,00 | KRW 2.040,00 | 90,55K |