RIFA Co., Ltd. 000760
KRX · Güney Kore · Dağıtım Hizmetleri
KRW 12.190,00-220,00 (-%1,77)
Piyasa kapalı· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
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 12.190,00 | -%1,77 | KRW 11.950,00 | KRW 12.230,00 | KRW 11.950,00 | 344 |
| 2026-10-01 | KRW 12.410,00 | +%3,50 | KRW 11.840,00 | KRW 12.620,00 | KRW 11.840,00 | 460 |
| 2026-09-30 | KRW 11.990,00 | -%0,33 | KRW 12.050,00 | KRW 12.630,00 | KRW 11.850,00 | 120 |
| 2026-09-29 | KRW 12.030,00 | +%0,42 | KRW 11.980,00 | KRW 12.880,00 | KRW 11.860,00 | 771 |
| 2026-09-28 | KRW 11.980,00 | -%3,31 | KRW 12.790,00 | KRW 12.790,00 | KRW 11.790,00 | 851 |
| 2026-09-23 | KRW 12.390,00 | -%2,59 | KRW 12.720,00 | KRW 12.720,00 | KRW 12.100,00 | 181 |
| 2026-09-22 | KRW 12.720,00 | -%0,24 | KRW 12.790,00 | KRW 12.850,00 | KRW 12.720,00 | 227 |
| 2026-09-21 | KRW 12.750,00 | +%0,16 | KRW 12.730,00 | KRW 13.570,00 | KRW 12.640,00 | 960 |
| 2026-09-18 | KRW 12.730,00 | -%0,78 | KRW 12.830,00 | KRW 12.880,00 | KRW 12.730,00 | 911 |
| 2026-09-17 | KRW 12.830,00 | -%1,84 | KRW 12.990,00 | KRW 13.000,00 | KRW 12.670,00 | 1,07K |
| 2026-09-16 | KRW 13.070,00 | -%2,10 | KRW 13.300,00 | KRW 13.300,00 | KRW 12.850,00 | 640 |
| 2026-09-15 | KRW 13.350,00 | -%2,27 | KRW 13.650,00 | KRW 13.650,00 | KRW 13.040,00 | 3,27K |
| 2026-09-14 | KRW 13.660,00 | -%1,73 | KRW 13.890,00 | KRW 13.890,00 | KRW 13.140,00 | 399 |
| 2026-09-11 | KRW 13.900,00 | %0,00 | KRW 13.900,00 | KRW 13.900,00 | KRW 13.810,00 | 14 |
| 2026-09-10 | KRW 13.900,00 | %0,00 | KRW 14.700,00 | KRW 14.700,00 | KRW 13.890,00 | 1,03K |
| 2026-09-09 | KRW 13.900,00 | -%2,04 | KRW 14.080,00 | KRW 14.080,00 | KRW 13.900,00 | 845 |
| 2026-09-08 | KRW 14.190,00 | -%2,87 | KRW 14.600,00 | KRW 14.610,00 | KRW 14.000,00 | 1,73K |
| 2026-09-07 | KRW 14.610,00 | +%7,43 | KRW 13.610,00 | KRW 14.860,00 | KRW 13.330,00 | 710 |
| 2026-09-04 | KRW 13.600,00 | -%0,44 | KRW 13.660,00 | KRW 13.670,00 | KRW 13.460,00 | 838 |
| 2026-09-03 | KRW 13.660,00 | -%0,94 | KRW 13.730,00 | KRW 13.730,00 | KRW 13.600,00 | 1,22K |
| 2026-09-02 | KRW 13.790,00 | -%0,72 | KRW 13.610,00 | KRW 13.810,00 | KRW 13.590,00 | 1,48K |
| 2026-09-01 | KRW 13.890,00 | -%1,21 | KRW 13.980,00 | KRW 14.130,00 | KRW 13.420,00 | 1,18K |
| 2026-08-31 | KRW 14.060,00 | -%0,50 | KRW 13.510,00 | KRW 14.060,00 | KRW 13.510,00 | 1,11K |
| 2026-08-28 | KRW 14.130,00 | +%0,36 | KRW 14.340,00 | KRW 14.740,00 | KRW 13.800,00 | 570 |
| 2026-08-27 | KRW 14.080,00 | -%0,21 | KRW 13.700,00 | KRW 14.320,00 | KRW 13.700,00 | 2,73K |
| 2026-08-26 | KRW 14.110,00 | +%0,21 | KRW 14.150,00 | KRW 14.150,00 | KRW 13.530,00 | 2,58K |
| 2026-08-25 | KRW 14.080,00 | -%1,81 | KRW 14.340,00 | KRW 14.340,00 | KRW 13.920,00 | 1,99K |
| 2026-08-24 | KRW 14.340,00 | +%2,43 | KRW 13.730,00 | KRW 14.380,00 | KRW 13.720,00 | 4,95K |
| 2026-08-21 | KRW 14.000,00 | +%4,01 | KRW 13.260,00 | KRW 14.100,00 | KRW 13.230,00 | 2,86K |
| 2026-08-20 | KRW 13.460,00 | +%5,16 | KRW 12.750,00 | KRW 13.750,00 | KRW 12.750,00 | 294 |
| 2026-08-19 | KRW 12.800,00 | +%0,47 | KRW 12.740,00 | KRW 13.870,00 | KRW 12.250,00 | 1,44K |
| 2026-08-18 | KRW 12.740,00 | +%2,08 | KRW 12.410,00 | KRW 13.640,00 | KRW 12.410,00 | 1,03K |
| 2026-08-14 | KRW 12.480,00 | -%0,72 | KRW 13.280,00 | KRW 13.280,00 | KRW 12.300,00 | 824 |
| 2026-08-13 | KRW 12.570,00 | -%2,03 | KRW 12.830,00 | KRW 12.840,00 | KRW 12.530,00 | 217 |
| 2026-08-12 | KRW 12.830,00 | -%0,39 | KRW 12.620,00 | KRW 12.830,00 | KRW 12.530,00 | 211 |
| 2026-08-11 | KRW 12.880,00 | -%2,13 | KRW 13.020,00 | KRW 13.020,00 | KRW 12.300,00 | 913 |
| 2026-08-10 | KRW 13.160,00 | +%1,15 | KRW 13.490,00 | KRW 13.490,00 | KRW 12.820,00 | 568 |
| 2026-08-07 | KRW 13.010,00 | -%1,74 | KRW 13.240,00 | KRW 13.240,00 | KRW 13.000,00 | 74 |
| 2026-08-06 | KRW 13.240,00 | +%0,91 | KRW 13.120,00 | KRW 13.250,00 | KRW 12.940,00 | 843 |
| 2026-08-05 | KRW 13.120,00 | +%0,61 | KRW 12.650,00 | KRW 13.140,00 | KRW 12.650,00 | 455 |
| 2026-08-04 | KRW 13.040,00 | -%2,32 | KRW 13.220,00 | KRW 13.260,00 | KRW 12.020,00 | 1,15K |
| 2026-08-03 | KRW 13.350,00 | -%2,55 | KRW 13.700,00 | KRW 13.700,00 | KRW 12.730,00 | 1,19K |
| 2026-07-31 | KRW 13.700,00 | +%15,22 | KRW 11.810,00 | KRW 13.700,00 | KRW 11.190,00 | 498 |
| 2026-07-30 | KRW 11.890,00 | +%2,15 | KRW 11.440,00 | KRW 11.890,00 | KRW 11.270,00 | 592 |
| 2026-07-29 | KRW 11.640,00 | -%3,24 | KRW 11.860,00 | KRW 11.860,00 | KRW 10.840,00 | 830 |
| 2026-07-28 | KRW 12.030,00 | -%3,37 | KRW 12.200,00 | KRW 12.260,00 | KRW 11.320,00 | 435 |
| 2026-07-27 | KRW 12.450,00 | -%0,24 | KRW 12.120,00 | KRW 12.470,00 | KRW 11.980,00 | 335 |
| 2026-07-24 | KRW 12.480,00 | +%2,04 | KRW 12.230,00 | KRW 12.950,00 | KRW 11.980,00 | 824 |
| 2026-07-23 | KRW 12.230,00 | +%6,81 | KRW 11.370,00 | KRW 13.610,00 | KRW 11.360,00 | 2,03K |
| 2026-07-22 | KRW 11.450,00 | -%2,47 | KRW 11.330,00 | KRW 11.590,00 | KRW 11.300,00 | 1,13K |
| 2026-07-21 | KRW 11.740,00 | -%1,34 | KRW 11.470,00 | KRW 11.760,00 | KRW 11.420,00 | 683 |
| 2026-07-20 | KRW 11.900,00 | -%1,82 | KRW 11.260,00 | KRW 11.950,00 | KRW 10.870,00 | 5,98K |
| 2026-07-16 | KRW 12.120,00 | -%1,06 | KRW 11.670,00 | KRW 12.140,00 | KRW 11.660,00 | 1,74K |
| 2026-07-15 | KRW 12.250,00 | -%1,29 | KRW 12.290,00 | KRW 12.290,00 | KRW 11.880,00 | 1,85K |
| 2026-07-14 | KRW 12.410,00 | -%2,74 | KRW 12.650,00 | KRW 12.650,00 | KRW 12.120,00 | 1,30K |
| 2026-07-13 | KRW 12.760,00 | -%7,80 | KRW 13.840,00 | KRW 13.840,00 | KRW 12.760,00 | 1,25K |
| 2026-07-10 | KRW 13.840,00 | +%10,63 | KRW 12.520,00 | KRW 13.920,00 | KRW 12.370,00 | 1,43K |
| 2026-07-09 | KRW 12.510,00 | +%6,92 | KRW 11.750,00 | KRW 12.890,00 | KRW 11.750,00 | 2,91K |
| 2026-07-08 | KRW 11.700,00 | -%6,77 | KRW 12.540,00 | KRW 12.540,00 | KRW 11.450,00 | 857 |
| 2026-07-07 | KRW 12.550,00 | +%4,76 | KRW 11.980,00 | KRW 12.550,00 | KRW 11.580,00 | 473 |
| 2026-07-06 | KRW 11.980,00 | +%0,76 | KRW 11.890,00 | KRW 12.470,00 | KRW 11.510,00 | 89 |
| 2026-07-03 | KRW 11.890,00 | +%1,62 | KRW 12.050,00 | KRW 12.050,00 | KRW 11.510,00 | 767 |
| 2026-07-02 | KRW 11.700,00 | %0,00 | KRW 12.150,00 | KRW 12.150,00 | KRW 11.500,00 | 250 |
| 2026-07-01 | KRW 11.700,00 | +%1,47 | KRW 11.440,00 | KRW 11.800,00 | KRW 11.360,00 | 1,85K |
| 2026-06-30 | KRW 11.530,00 | -%2,86 | KRW 12.500,00 | KRW 12.500,00 | KRW 10.750,00 | 1,90K |
| 2026-06-29 | KRW 11.870,00 | +%10,42 | KRW 10.380,00 | KRW 12.000,00 | KRW 10.380,00 | 756 |
| 2026-06-26 | KRW 10.750,00 | -%1,56 | KRW 11.190,00 | KRW 11.190,00 | KRW 10.540,00 | 1,28K |
| 2026-06-25 | KRW 10.920,00 | -%0,91 | KRW 10.470,00 | KRW 11.140,00 | KRW 10.470,00 | 203 |
| 2026-06-24 | KRW 11.020,00 | +%0,18 | KRW 10.980,00 | KRW 11.100,00 | KRW 10.740,00 | 815 |
| 2026-06-23 | KRW 11.000,00 | -%4,60 | KRW 11.110,00 | KRW 11.410,00 | KRW 10.660,00 | 4,73K |
| 2026-06-22 | KRW 11.530,00 | -%1,79 | KRW 11.740,00 | KRW 11.740,00 | KRW 11.160,00 | 1,67K |
| 2026-06-19 | KRW 11.740,00 | -%5,17 | KRW 12.380,00 | KRW 12.500,00 | KRW 11.620,00 | 1,62K |
| 2026-06-18 | KRW 12.380,00 | -%2,21 | KRW 12.550,00 | KRW 12.550,00 | KRW 12.270,00 | 423 |
| 2026-06-17 | KRW 12.660,00 | -%1,86 | KRW 12.910,00 | KRW 12.910,00 | KRW 12.350,00 | 2,24K |
| 2026-06-16 | KRW 12.900,00 | +%2,54 | KRW 13.000,00 | KRW 13.000,00 | KRW 12.400,00 | 718 |
| 2026-06-15 | KRW 12.580,00 | %0,00 | KRW 12.900,00 | KRW 12.900,00 | KRW 12.450,00 | 1,40K |
| 2026-06-12 | KRW 12.580,00 | +%0,40 | KRW 13.790,00 | KRW 13.790,00 | KRW 12.030,00 | 1,38K |
| 2026-06-11 | KRW 12.530,00 | +%2,37 | KRW 12.220,00 | KRW 13.340,00 | KRW 11.900,00 | 345 |
| 2026-06-10 | KRW 12.240,00 | -%1,13 | KRW 12.030,00 | KRW 12.240,00 | KRW 11.880,00 | 1,08K |
| 2026-06-09 | KRW 12.380,00 | -%0,96 | KRW 12.870,00 | KRW 12.870,00 | KRW 11.840,00 | 4,07K |
| 2026-06-08 | KRW 12.500,00 | -%5,30 | KRW 13.990,00 | KRW 14.290,00 | KRW 12.220,00 | 4,04K |
| 2026-06-05 | KRW 13.200,00 | +%1,07 | KRW 13.060,00 | KRW 13.250,00 | KRW 12.630,00 | 725 |
| 2026-06-04 | KRW 13.060,00 | -%1,43 | KRW 13.230,00 | KRW 13.240,00 | KRW 12.950,00 | 993 |
| 2026-06-02 | KRW 13.250,00 | -%0,08 | KRW 13.240,00 | KRW 13.490,00 | KRW 12.800,00 | 2,67K |
| 2026-06-01 | KRW 13.260,00 | -%4,74 | KRW 13.910,00 | KRW 13.910,00 | KRW 13.220,00 | 2,22K |
| 2026-05-29 | KRW 13.920,00 | -%3,60 | KRW 14.440,00 | KRW 14.440,00 | KRW 13.570,00 | 2,67K |
| 2026-05-28 | KRW 14.440,00 | -%0,21 | KRW 14.460,00 | KRW 15.450,00 | KRW 14.000,00 | 2,83K |
| 2026-05-27 | KRW 14.470,00 | -%3,02 | KRW 14.940,00 | KRW 15.490,00 | KRW 14.450,00 | 1,54K |
| 2026-05-26 | KRW 14.920,00 | +%1,08 | KRW 14.760,00 | KRW 15.770,00 | KRW 14.600,00 | 1,54K |
| 2026-05-22 | KRW 14.760,00 | +%0,07 | KRW 14.730,00 | KRW 14.970,00 | KRW 14.320,00 | 1,74K |