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 | -%0,25 | KRW 2.035,00 | KRW 2.040,00 | KRW 2.025,00 | 758 |
| 2026-10-01 | KRW 2.035,00 | %0,00 | KRW 2.040,00 | KRW 2.040,00 | KRW 2.020,00 | 2,92K |
| 2026-09-30 | KRW 2.035,00 | +%0,49 | KRW 2.035,00 | KRW 2.040,00 | KRW 2.015,00 | 55,80K |
| 2026-09-29 | KRW 2.025,00 | -%0,25 | KRW 2.030,00 | KRW 2.035,00 | KRW 2.020,00 | 20,61K |
| 2026-09-28 | KRW 2.030,00 | %0,00 | KRW 2.040,00 | KRW 2.040,00 | KRW 2.015,00 | 6,92K |
| 2026-09-23 | KRW 2.030,00 | %0,00 | KRW 2.040,00 | KRW 2.040,00 | KRW 2.020,00 | 3,46K |
| 2026-09-22 | KRW 2.030,00 | %0,00 | KRW 2.040,00 | KRW 2.050,00 | KRW 2.010,00 | 12,96K |
| 2026-09-21 | KRW 2.030,00 | -%0,25 | KRW 2.035,00 | KRW 2.040,00 | KRW 2.020,00 | 76,99K |
| 2026-09-18 | KRW 2.035,00 | %0,00 | KRW 2.035,00 | KRW 2.035,00 | KRW 2.025,00 | 3,17K |
| 2026-09-17 | KRW 2.035,00 | %0,00 | KRW 2.035,00 | KRW 2.035,00 | KRW 2.020,00 | 2,41K |
| 2026-09-16 | KRW 2.035,00 | %0,00 | KRW 2.035,00 | KRW 2.035,00 | KRW 2.020,00 | 6,46K |
| 2026-09-15 | KRW 2.035,00 | +%0,74 | KRW 2.035,00 | KRW 2.035,00 | KRW 2.020,00 | 18,27K |
| 2026-09-14 | KRW 2.020,00 | -%0,74 | KRW 2.040,00 | KRW 2.040,00 | KRW 2.020,00 | 14,95K |
| 2026-09-11 | KRW 2.035,00 | %0,00 | KRW 2.040,00 | KRW 2.040,00 | KRW 2.025,00 | 25 |
| 2026-09-10 | KRW 2.035,00 | %0,00 | KRW 2.040,00 | KRW 2.040,00 | KRW 2.025,00 | 142 |
| 2026-09-09 | KRW 2.035,00 | +%0,25 | KRW 2.040,00 | KRW 2.040,00 | KRW 2.020,00 | 25,07K |
| 2026-09-08 | KRW 2.030,00 | -%0,25 | KRW 2.035,00 | KRW 2.035,00 | KRW 2.020,00 | 110,61K |
| 2026-09-07 | KRW 2.035,00 | %0,00 | KRW 2.035,00 | KRW 2.035,00 | KRW 2.020,00 | 128,30K |
| 2026-09-04 | KRW 2.035,00 | +%0,25 | KRW 2.035,00 | KRW 2.035,00 | KRW 2.030,00 | 17,19K |
| 2026-09-03 | KRW 2.030,00 | -%0,49 | KRW 2.030,00 | KRW 2.040,00 | KRW 2.030,00 | 4,09K |
| 2026-09-02 | KRW 2.040,00 | +%0,25 | KRW 2.040,00 | KRW 2.045,00 | KRW 2.035,00 | 7,55K |
| 2026-09-01 | KRW 2.035,00 | %0,00 | KRW 2.040,00 | KRW 2.040,00 | KRW 2.030,00 | 617 |
| 2026-08-31 | KRW 2.035,00 | +%0,74 | KRW 2.030,00 | KRW 2.070,00 | KRW 2.030,00 | 5,15K |
| 2026-08-28 | KRW 2.020,00 | %0,00 | KRW 2.030,00 | KRW 2.030,00 | KRW 2.020,00 | 306 |
| 2026-08-27 | KRW 2.020,00 | -%0,25 | KRW 2.030,00 | KRW 2.030,00 | KRW 2.015,00 | 4,59K |
| 2026-08-26 | KRW 2.025,00 | +%0,25 | KRW 2.020,00 | KRW 2.030,00 | KRW 2.020,00 | 2,22K |
| 2026-08-25 | KRW 2.020,00 | +%0,25 | KRW 2.020,00 | KRW 2.020,00 | KRW 2.015,00 | 5,31K |
| 2026-08-24 | KRW 2.015,00 | +%0,25 | KRW 2.010,00 | KRW 2.020,00 | KRW 2.010,00 | 48,55K |
| 2026-08-21 | KRW 2.010,00 | %0,00 | KRW 2.015,00 | KRW 2.020,00 | KRW 2.010,00 | 42,07K |
| 2026-08-20 | KRW 2.010,00 | -%0,25 | KRW 2.010,00 | KRW 2.020,00 | KRW 2.000,00 | 5,62K |
| 2026-08-19 | KRW 2.015,00 | %0,00 | KRW 2.010,00 | KRW 2.015,00 | KRW 2.000,00 | 36,49K |
| 2026-08-18 | KRW 2.015,00 | %0,00 | KRW 2.015,00 | KRW 2.015,00 | KRW 2.005,00 | 2,66K |
| 2026-08-14 | KRW 2.015,00 | -%0,49 | KRW 2.015,00 | KRW 2.015,00 | KRW 2.010,00 | 2,44K |
| 2026-08-13 | KRW 2.025,00 | -%0,25 | KRW 2.015,00 | KRW 2.030,00 | KRW 2.015,00 | 201 |
| 2026-08-12 | KRW 2.030,00 | +%1,50 | KRW 2.000,00 | KRW 2.030,00 | KRW 1.997,00 | 51,60K |
| 2026-08-11 | KRW 2.000,00 | -%0,25 | KRW 2.005,00 | KRW 2.005,00 | KRW 1.997,00 | 20,18K |
| 2026-08-10 | KRW 2.005,00 | +%0,25 | KRW 2.005,00 | KRW 2.005,00 | KRW 2.000,00 | 4,38K |
| 2026-08-07 | KRW 2.000,00 | -%0,25 | KRW 2.005,00 | KRW 2.010,00 | KRW 1.999,00 | 23,64K |
| 2026-08-06 | KRW 2.005,00 | %0,00 | KRW 2.005,00 | KRW 2.010,00 | KRW 1.995,00 | 5,04K |
| 2026-08-05 | KRW 2.005,00 | -%0,25 | KRW 2.010,00 | KRW 2.010,00 | KRW 1.990,00 | 5,88K |
| 2026-08-04 | KRW 2.010,00 | +%0,25 | KRW 2.010,00 | KRW 2.010,00 | KRW 1.993,00 | 7,59K |
| 2026-08-03 | KRW 2.005,00 | +%0,50 | KRW 2.010,00 | KRW 2.010,00 | KRW 2.005,00 | 5,42K |
| 2026-07-31 | KRW 1.995,00 | -%0,50 | KRW 2.005,00 | KRW 2.005,00 | KRW 1.995,00 | 10,10K |
| 2026-07-30 | KRW 2.005,00 | %0,00 | KRW 2.005,00 | KRW 2.005,00 | KRW 2.000,00 | 5,45K |
| 2026-07-29 | KRW 2.005,00 | -%0,25 | KRW 2.010,00 | KRW 2.010,00 | KRW 2.000,00 | 35,59K |
| 2026-07-28 | KRW 2.010,00 | %0,00 | KRW 2.000,00 | KRW 2.015,00 | KRW 2.000,00 | 6,82K |
| 2026-07-27 | KRW 2.010,00 | %0,00 | KRW 2.015,00 | KRW 2.015,00 | KRW 2.000,00 | 8,01K |
| 2026-07-24 | KRW 2.010,00 | %0,00 | KRW 2.010,00 | KRW 2.010,00 | KRW 2.005,00 | 433 |
| 2026-07-23 | KRW 2.010,00 | %0,00 | KRW 2.015,00 | KRW 2.015,00 | KRW 2.005,00 | 139 |
| 2026-07-22 | KRW 2.010,00 | %0,00 | KRW 2.015,00 | KRW 2.015,00 | KRW 2.000,00 | 37,20K |
| 2026-07-21 | KRW 2.010,00 | -%0,25 | KRW 2.015,00 | KRW 2.015,00 | KRW 2.010,00 | 46 |
| 2026-07-20 | KRW 2.015,00 | %0,00 | KRW 2.015,00 | KRW 2.015,00 | KRW 2.010,00 | 796 |
| 2026-07-16 | KRW 2.015,00 | %0,00 | KRW 2.020,00 | KRW 2.020,00 | KRW 2.005,00 | 156 |
| 2026-07-15 | KRW 2.015,00 | +%0,50 | KRW 2.010,00 | KRW 2.020,00 | KRW 2.005,00 | 20,46K |
| 2026-07-14 | KRW 2.005,00 | -%0,74 | KRW 2.020,00 | KRW 2.020,00 | KRW 2.005,00 | 2,12K |
| 2026-07-13 | KRW 2.020,00 | %0,00 | KRW 2.015,00 | KRW 2.020,00 | KRW 2.010,00 | 6,15K |
| 2026-07-10 | KRW 2.020,00 | %0,00 | KRW 2.020,00 | KRW 2.020,00 | KRW 2.010,00 | 2,36K |
| 2026-07-09 | KRW 2.020,00 | +%0,25 | KRW 2.015,00 | KRW 2.020,00 | KRW 2.002,00 | 19,44K |
| 2026-07-08 | KRW 2.015,00 | %0,00 | KRW 2.015,00 | KRW 2.020,00 | KRW 2.005,00 | 17,54K |
| 2026-07-07 | KRW 2.015,00 | -%0,25 | KRW 2.015,00 | KRW 2.015,00 | KRW 2.000,00 | 44,35K |
| 2026-07-06 | KRW 2.020,00 | +%0,25 | KRW 2.015,00 | KRW 2.020,00 | KRW 2.000,00 | 1,59K |
| 2026-07-03 | KRW 2.015,00 | +%0,25 | KRW 2.015,00 | KRW 2.020,00 | KRW 2.005,00 | 46 |
| 2026-07-02 | KRW 2.010,00 | %0,00 | KRW 2.010,00 | KRW 2.010,00 | KRW 2.000,00 | 8,21K |
| 2026-07-01 | KRW 2.010,00 | %0,00 | KRW 2.010,00 | KRW 2.015,00 | KRW 2.005,00 | 16,51K |
| 2026-06-30 | KRW 2.010,00 | -%0,50 | KRW 2.015,00 | KRW 2.015,00 | KRW 2.005,00 | 10,35K |
| 2026-06-29 | KRW 2.020,00 | %0,00 | KRW 1.992,00 | KRW 2.020,00 | KRW 1.992,00 | 9,55K |
| 2026-06-26 | KRW 2.020,00 | +%0,25 | KRW 2.010,00 | KRW 2.020,00 | KRW 2.010,00 | 7,68K |
| 2026-06-25 | KRW 2.015,00 | %0,00 | KRW 2.015,00 | KRW 2.015,00 | KRW 2.005,00 | 2,73K |
| 2026-06-24 | KRW 2.015,00 | +%0,50 | KRW 2.005,00 | KRW 2.015,00 | KRW 2.000,00 | 7,98K |
| 2026-06-23 | KRW 2.005,00 | +%0,30 | KRW 2.010,00 | KRW 2.010,00 | KRW 1.999,00 | 13,08K |
| 2026-06-22 | KRW 1.999,00 | -%0,79 | KRW 2.015,00 | KRW 2.015,00 | KRW 1.985,00 | 81,05K |
| 2026-06-19 | KRW 2.015,00 | -%0,25 | KRW 2.015,00 | KRW 2.020,00 | KRW 2.000,00 | 4,23K |
| 2026-06-18 | KRW 2.020,00 | %0,00 | KRW 2.020,00 | KRW 2.020,00 | KRW 2.010,00 | 1,70K |
| 2026-06-17 | KRW 2.020,00 | %0,00 | KRW 2.020,00 | KRW 2.020,00 | KRW 2.005,00 | 5,26K |
| 2026-06-16 | KRW 2.020,00 | %0,00 | KRW 2.020,00 | KRW 2.020,00 | KRW 2.010,00 | 3,34K |
| 2026-06-15 | KRW 2.020,00 | %0,00 | KRW 2.020,00 | KRW 2.020,00 | KRW 2.015,00 | 1,90K |
| 2026-06-12 | KRW 2.020,00 | %0,00 | KRW 2.020,00 | KRW 2.020,00 | KRW 2.010,00 | 8,04K |
| 2026-06-11 | KRW 2.020,00 | -%0,25 | KRW 2.025,00 | KRW 2.025,00 | KRW 2.015,00 | 402 |
| 2026-06-10 | KRW 2.025,00 | +%0,25 | KRW 2.025,00 | KRW 2.025,00 | KRW 2.010,00 | 510 |
| 2026-06-09 | KRW 2.020,00 | -%0,25 | KRW 2.025,00 | KRW 2.025,00 | KRW 2.010,00 | 138 |
| 2026-06-08 | KRW 2.025,00 | %0,00 | KRW 2.025,00 | KRW 2.025,00 | KRW 2.000,00 | 30,79K |
| 2026-06-05 | KRW 2.025,00 | -%0,25 | KRW 2.025,00 | KRW 2.025,00 | KRW 2.010,00 | 19,27K |
| 2026-06-04 | KRW 2.030,00 | -%0,25 | KRW 2.035,00 | KRW 2.035,00 | KRW 2.025,00 | 66 |
| 2026-06-02 | KRW 2.035,00 | %0,00 | KRW 2.040,00 | KRW 2.040,00 | KRW 2.015,00 | 24,95K |
| 2026-06-01 | KRW 2.035,00 | -%0,25 | KRW 2.040,00 | KRW 2.040,00 | KRW 2.015,00 | 3,26K |
| 2026-05-29 | KRW 2.040,00 | %0,00 | KRW 2.045,00 | KRW 2.045,00 | KRW 2.015,00 | 6,53K |
| 2026-05-28 | KRW 2.040,00 | +%0,25 | KRW 2.040,00 | KRW 2.040,00 | KRW 2.025,00 | 57,76K |
| 2026-05-27 | KRW 2.035,00 | -%0,49 | KRW 2.040,00 | KRW 2.040,00 | KRW 2.025,00 | 1,19K |
| 2026-05-26 | KRW 2.045,00 | -%0,24 | KRW 2.045,00 | KRW 2.045,00 | KRW 2.035,00 | 10,48K |
| 2026-05-22 | KRW 2.050,00 | -%0,49 | KRW 2.050,00 | KRW 2.050,00 | KRW 2.045,00 | 9,48K |