TS Corporation 001790
KRX · Güney Kore · Dayanıksız Tüketim Malları
KRW 2.785,00-5,00 (-%0,18)
Piyasa açık· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
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 2.790,00 | %0,00 | KRW 2.790,00 | KRW 2.800,00 | KRW 2.765,00 | 31,04K |
| 2026-10-01 | KRW 2.790,00 | -%0,36 | KRW 2.800,00 | KRW 2.840,00 | KRW 2.760,00 | 124,70K |
| 2026-09-30 | KRW 2.800,00 | -%1,75 | KRW 2.855,00 | KRW 2.855,00 | KRW 2.785,00 | 131,29K |
| 2026-09-29 | KRW 2.850,00 | %0,00 | KRW 2.845,00 | KRW 2.865,00 | KRW 2.825,00 | 42,06K |
| 2026-09-28 | KRW 2.850,00 | +%1,60 | KRW 2.825,00 | KRW 2.865,00 | KRW 2.790,00 | 145,55K |
| 2026-09-23 | KRW 2.805,00 | -%1,06 | KRW 2.835,00 | KRW 2.845,00 | KRW 2.805,00 | 116,46K |
| 2026-09-22 | KRW 2.835,00 | +%0,53 | KRW 2.830,00 | KRW 2.850,00 | KRW 2.810,00 | 78,80K |
| 2026-09-21 | KRW 2.820,00 | -%1,74 | KRW 2.900,00 | KRW 2.900,00 | KRW 2.820,00 | 123,91K |
| 2026-09-18 | KRW 2.870,00 | -%0,17 | KRW 2.900,00 | KRW 2.900,00 | KRW 2.865,00 | 74,11K |
| 2026-09-17 | KRW 2.875,00 | -%0,52 | KRW 2.900,00 | KRW 2.900,00 | KRW 2.865,00 | 85,70K |
| 2026-09-16 | KRW 2.890,00 | -%0,17 | KRW 2.900,00 | KRW 2.915,00 | KRW 2.880,00 | 203,21K |
| 2026-09-15 | KRW 2.895,00 | +%0,35 | KRW 2.865,00 | KRW 2.905,00 | KRW 2.850,00 | 177,06K |
| 2026-09-14 | KRW 2.885,00 | +%1,94 | KRW 2.825,00 | KRW 2.885,00 | KRW 2.805,00 | 143,98K |
| 2026-09-11 | KRW 2.830,00 | -%0,53 | KRW 2.845,00 | KRW 2.850,00 | KRW 2.795,00 | 99,88K |
| 2026-09-10 | KRW 2.845,00 | +%0,53 | KRW 2.850,00 | KRW 2.865,00 | KRW 2.815,00 | 100,17K |
| 2026-09-09 | KRW 2.830,00 | -%0,53 | KRW 2.850,00 | KRW 2.870,00 | KRW 2.820,00 | 111,82K |
| 2026-09-08 | KRW 2.845,00 | -%2,07 | KRW 2.900,00 | KRW 2.915,00 | KRW 2.825,00 | 241,07K |
| 2026-09-07 | KRW 2.905,00 | -%0,17 | KRW 2.915,00 | KRW 2.925,00 | KRW 2.900,00 | 179,84K |
| 2026-09-04 | KRW 2.910,00 | +%1,04 | KRW 2.880,00 | KRW 2.920,00 | KRW 2.880,00 | 255,44K |
| 2026-09-03 | KRW 2.880,00 | -%0,17 | KRW 2.885,00 | KRW 2.910,00 | KRW 2.865,00 | 147,20K |
| 2026-09-02 | KRW 2.885,00 | -%0,86 | KRW 2.910,00 | KRW 2.935,00 | KRW 2.865,00 | 113,49K |
| 2026-09-01 | KRW 2.910,00 | -%0,51 | KRW 2.930,00 | KRW 2.965,00 | KRW 2.895,00 | 155,90K |
| 2026-08-31 | KRW 2.925,00 | +%0,69 | KRW 2.915,00 | KRW 2.935,00 | KRW 2.875,00 | 152,76K |
| 2026-08-28 | KRW 2.905,00 | +%2,29 | KRW 2.840,00 | KRW 2.915,00 | KRW 2.840,00 | 170,41K |
| 2026-08-27 | KRW 2.840,00 | -%2,07 | KRW 2.900,00 | KRW 2.905,00 | KRW 2.800,00 | 181,01K |
| 2026-08-26 | KRW 2.900,00 | +%1,93 | KRW 2.865,00 | KRW 2.900,00 | KRW 2.850,00 | 134,55K |
| 2026-08-25 | KRW 2.845,00 | +%1,25 | KRW 2.805,00 | KRW 2.880,00 | KRW 2.775,00 | 260,53K |
| 2026-08-24 | KRW 2.810,00 | +%1,26 | KRW 2.780,00 | KRW 2.810,00 | KRW 2.730,00 | 304,78K |
| 2026-08-21 | KRW 2.775,00 | -%1,25 | KRW 2.790,00 | KRW 2.810,00 | KRW 2.765,00 | 186,09K |
| 2026-08-20 | KRW 2.810,00 | +%0,72 | KRW 2.775,00 | KRW 2.810,00 | KRW 2.755,00 | 286,70K |
| 2026-08-19 | KRW 2.790,00 | +%0,90 | KRW 2.750,00 | KRW 2.800,00 | KRW 2.740,00 | 148,54K |
| 2026-08-18 | KRW 2.765,00 | -%0,90 | KRW 2.790,00 | KRW 2.800,00 | KRW 2.735,00 | 246,42K |
| 2026-08-14 | KRW 2.790,00 | +%1,64 | KRW 2.745,00 | KRW 2.790,00 | KRW 2.745,00 | 113,69K |
| 2026-08-13 | KRW 2.745,00 | +%0,18 | KRW 2.745,00 | KRW 2.760,00 | KRW 2.720,00 | 152,58K |
| 2026-08-12 | KRW 2.740,00 | -%1,62 | KRW 2.785,00 | KRW 2.800,00 | KRW 2.740,00 | 161,54K |
| 2026-08-11 | KRW 2.785,00 | +%0,72 | KRW 2.780,00 | KRW 2.795,00 | KRW 2.765,00 | 101,59K |
| 2026-08-10 | KRW 2.765,00 | +%0,55 | KRW 2.750,00 | KRW 2.795,00 | KRW 2.730,00 | 80,26K |
| 2026-08-07 | KRW 2.750,00 | +%0,73 | KRW 2.725,00 | KRW 2.750,00 | KRW 2.715,00 | 115,56K |
| 2026-08-06 | KRW 2.730,00 | +%1,30 | KRW 2.705,00 | KRW 2.745,00 | KRW 2.700,00 | 123,29K |
| 2026-08-05 | KRW 2.695,00 | -%0,19 | KRW 2.710,00 | KRW 2.745,00 | KRW 2.695,00 | 213,92K |
| 2026-08-04 | KRW 2.700,00 | +%1,12 | KRW 2.665,00 | KRW 2.760,00 | KRW 2.665,00 | 282,86K |
| 2026-08-03 | KRW 2.670,00 | +%3,29 | KRW 2.585,00 | KRW 2.690,00 | KRW 2.585,00 | 287,20K |
| 2026-07-31 | KRW 2.585,00 | +%1,57 | KRW 2.565,00 | KRW 2.610,00 | KRW 2.540,00 | 244,54K |
| 2026-07-30 | KRW 2.545,00 | +%0,59 | KRW 2.470,00 | KRW 2.620,00 | KRW 2.470,00 | 181,80K |
| 2026-07-29 | KRW 2.530,00 | -%1,56 | KRW 2.565,00 | KRW 2.610,00 | KRW 2.455,00 | 472,85K |
| 2026-07-28 | KRW 2.570,00 | -%1,15 | KRW 2.605,00 | KRW 2.620,00 | KRW 2.540,00 | 358,65K |
| 2026-07-27 | KRW 2.600,00 | -%0,19 | KRW 2.640,00 | KRW 2.705,00 | KRW 2.600,00 | 517,68K |
| 2026-07-24 | KRW 2.605,00 | -%0,57 | KRW 2.620,00 | KRW 2.690,00 | KRW 2.590,00 | 293,18K |
| 2026-07-23 | KRW 2.620,00 | +%3,56 | KRW 2.580,00 | KRW 2.750,00 | KRW 2.505,00 | 1,05M |
| 2026-07-22 | KRW 2.530,00 | -%4,17 | KRW 2.645,00 | KRW 2.670,00 | KRW 2.490,00 | 815,01K |
| 2026-07-21 | KRW 2.640,00 | -%3,30 | KRW 2.740,00 | KRW 2.745,00 | KRW 2.605,00 | 397,93K |
| 2026-07-20 | KRW 2.730,00 | -%0,36 | KRW 2.735,00 | KRW 2.775,00 | KRW 2.665,00 | 313,89K |
| 2026-07-16 | KRW 2.740,00 | +%1,29 | KRW 2.705,00 | KRW 2.750,00 | KRW 2.665,00 | 283,43K |
| 2026-07-15 | KRW 2.705,00 | -%0,92 | KRW 2.740,00 | KRW 2.785,00 | KRW 2.670,00 | 409,26K |
| 2026-07-14 | KRW 2.730,00 | -%3,87 | KRW 2.840,00 | KRW 2.860,00 | KRW 2.710,00 | 882,31K |
| 2026-07-13 | KRW 2.840,00 | -%1,05 | KRW 2.875,00 | KRW 2.895,00 | KRW 2.805,00 | 511,27K |
| 2026-07-10 | KRW 2.870,00 | +%2,68 | KRW 2.795,00 | KRW 2.910,00 | KRW 2.740,00 | 818,97K |
| 2026-07-09 | KRW 2.795,00 | -%3,79 | KRW 2.815,00 | KRW 2.980,00 | KRW 2.600,00 | 1,61M |
| 2026-07-08 | KRW 2.905,00 | +%12,38 | KRW 2.640,00 | KRW 2.920,00 | KRW 2.610,00 | 3,48M |
| 2026-07-07 | KRW 2.585,00 | +%7,26 | KRW 2.635,00 | KRW 2.800,00 | KRW 2.495,00 | 2,64M |
| 2026-07-06 | KRW 2.410,00 | +%1,05 | KRW 2.385,00 | KRW 2.435,00 | KRW 2.380,00 | 145,60K |
| 2026-07-03 | KRW 2.385,00 | +%0,42 | KRW 2.365,00 | KRW 2.405,00 | KRW 2.320,00 | 148,84K |
| 2026-07-02 | KRW 2.375,00 | +%0,21 | KRW 2.380,00 | KRW 2.405,00 | KRW 2.320,00 | 149,98K |
| 2026-07-01 | KRW 2.370,00 | +%1,07 | KRW 2.345,00 | KRW 2.445,00 | KRW 2.325,00 | 268,58K |
| 2026-06-30 | KRW 2.345,00 | -%1,68 | KRW 2.395,00 | KRW 2.425,00 | KRW 2.290,00 | 108,54K |
| 2026-06-29 | KRW 2.385,00 | +%3,25 | KRW 2.265,00 | KRW 2.415,00 | KRW 2.265,00 | 322,05K |
| 2026-06-26 | KRW 2.310,00 | %0,00 | KRW 2.355,00 | KRW 2.365,00 | KRW 2.255,00 | 455,68K |
| 2026-06-25 | KRW 2.310,00 | -%7,60 | KRW 2.545,00 | KRW 2.640,00 | KRW 2.300,00 | 1,46M |
| 2026-06-24 | KRW 2.500,00 | +%12,36 | KRW 2.205,00 | KRW 2.610,00 | KRW 2.200,00 | 2,21M |
| 2026-06-23 | KRW 2.225,00 | -%2,84 | KRW 2.290,00 | KRW 2.320,00 | KRW 2.150,00 | 298,90K |
| 2026-06-22 | KRW 2.290,00 | -%2,35 | KRW 2.310,00 | KRW 2.350,00 | KRW 2.275,00 | 179,22K |
| 2026-06-19 | KRW 2.345,00 | -%1,47 | KRW 2.425,00 | KRW 2.425,00 | KRW 2.315,00 | 245,48K |
| 2026-06-18 | KRW 2.380,00 | -%3,05 | KRW 2.455,00 | KRW 2.460,00 | KRW 2.375,00 | 172,78K |
| 2026-06-17 | KRW 2.455,00 | -%0,61 | KRW 2.470,00 | KRW 2.480,00 | KRW 2.425,00 | 92,33K |
| 2026-06-16 | KRW 2.470,00 | +%0,20 | KRW 2.485,00 | KRW 2.490,00 | KRW 2.440,00 | 125,87K |
| 2026-06-15 | KRW 2.465,00 | +%0,20 | KRW 2.485,00 | KRW 2.515,00 | KRW 2.450,00 | 111,91K |
| 2026-06-12 | KRW 2.460,00 | +%2,07 | KRW 2.410,00 | KRW 2.490,00 | KRW 2.400,00 | 171,62K |
| 2026-06-11 | KRW 2.410,00 | -%0,41 | KRW 2.420,00 | KRW 2.460,00 | KRW 2.310,00 | 600,73K |
| 2026-06-10 | KRW 2.420,00 | -%0,21 | KRW 2.425,00 | KRW 2.445,00 | KRW 2.390,00 | 15 |
| 2026-06-09 | KRW 2.425,00 | +%2,11 | KRW 2.375,00 | KRW 2.480,00 | KRW 2.375,00 | 122,34K |
| 2026-06-08 | KRW 2.375,00 | -%5,00 | KRW 2.485,00 | KRW 2.485,00 | KRW 2.350,00 | 307,82K |
| 2026-06-05 | KRW 2.500,00 | +%2,25 | KRW 2.445,00 | KRW 2.530,00 | KRW 2.410,00 | 312,13K |
| 2026-06-04 | KRW 2.445,00 | -%2,40 | KRW 2.500,00 | KRW 2.515,00 | KRW 2.435,00 | 191,32K |
| 2026-06-02 | KRW 2.505,00 | +%3,51 | KRW 2.380,00 | KRW 2.520,00 | KRW 2.340,00 | 512,81K |
| 2026-06-01 | KRW 2.420,00 | -%3,39 | KRW 2.505,00 | KRW 2.510,00 | KRW 2.410,00 | 351,05K |
| 2026-05-29 | KRW 2.505,00 | -%2,34 | KRW 2.565,00 | KRW 2.580,00 | KRW 2.505,00 | 244,53K |
| 2026-05-28 | KRW 2.565,00 | -%2,47 | KRW 2.630,00 | KRW 2.635,00 | KRW 2.530,00 | 426,14K |
| 2026-05-27 | KRW 2.630,00 | -%2,23 | KRW 2.690,00 | KRW 2.695,00 | KRW 2.615,00 | 356,08K |
| 2026-05-26 | KRW 2.690,00 | -%2,00 | KRW 2.745,00 | KRW 2.750,00 | KRW 2.675,00 | 286,88K |
| 2026-05-22 | KRW 2.745,00 | +%3,39 | KRW 2.670,00 | KRW 2.745,00 | KRW 2.670,00 | 292,52K |