Wooyang P&L Co.,Ltd. 002420
KRX · Güney Kore · Tüketici Hizmetleri
KRW 6.060,00+10,00 (+%0,17)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 6.050,00 | -%0,49 | KRW 6.070,00 | KRW 6.130,00 | KRW 6.000,00 | 14,42K |
| 2026-09-30 | KRW 6.080,00 | +%0,16 | KRW 6.070,00 | KRW 6.310,00 | KRW 5.950,00 | 7,98K |
| 2026-09-29 | KRW 6.070,00 | -%1,30 | KRW 6.080,00 | KRW 6.150,00 | KRW 5.910,00 | 3,41K |
| 2026-09-28 | KRW 6.150,00 | -%0,49 | KRW 6.100,00 | KRW 6.220,00 | KRW 5.970,00 |
| 5,66K |
| 2026-09-23 | KRW 6.180,00 | -%1,75 | KRW 6.300,00 | KRW 6.320,00 | KRW 6.040,00 | 23,12K |
| 2026-09-22 | KRW 6.290,00 | +%2,95 | KRW 6.070,00 | KRW 6.430,00 | KRW 6.020,00 | 25,41K |
| 2026-09-21 | KRW 6.110,00 | +%1,66 | KRW 6.000,00 | KRW 6.220,00 | KRW 5.810,00 | 28,78K |
| 2026-09-18 | KRW 6.010,00 | +%7,51 | KRW 5.580,00 | KRW 6.390,00 | KRW 5.430,00 | 48,67K |
| 2026-09-17 | KRW 5.590,00 | -%0,18 | KRW 5.600,00 | KRW 5.780,00 | KRW 5.480,00 | 1,97K |
| 2026-09-16 | KRW 5.600,00 | +%3,70 | KRW 5.680,00 | KRW 5.680,00 | KRW 5.460,00 | 2,95K |
| 2026-09-15 | KRW 5.400,00 | -%0,55 | KRW 5.560,00 | KRW 5.650,00 | KRW 5.330,00 | 9,77K |
| 2026-09-14 | KRW 5.430,00 | -%1,09 | KRW 5.490,00 | KRW 5.610,00 | KRW 5.420,00 | 3,40K |
| 2026-09-11 | KRW 5.490,00 | -%2,31 | KRW 5.620,00 | KRW 5.700,00 | KRW 5.440,00 | 33,22K |
| 2026-09-10 | KRW 5.620,00 | -%3,10 | KRW 5.800,00 | KRW 5.910,00 | KRW 5.580,00 | 17,08K |
| 2026-09-09 | KRW 5.800,00 | -%1,86 | KRW 5.920,00 | KRW 6.060,00 | KRW 5.770,00 | 11,54K |
| 2026-09-08 | KRW 5.910,00 | +%0,85 | KRW 5.810,00 | KRW 6.090,00 | KRW 5.700,00 | 28,34K |
| 2026-09-07 | KRW 5.860,00 | +%1,38 | KRW 5.780,00 | KRW 6.000,00 | KRW 5.780,00 | 7,35K |
| 2026-09-04 | KRW 5.780,00 | -%1,53 | KRW 5.870,00 | KRW 5.870,00 | KRW 5.720,00 | 10,77K |
| 2026-09-03 | KRW 5.870,00 | +%2,62 | KRW 5.570,00 | KRW 5.970,00 | KRW 5.570,00 | 11,03K |
| 2026-09-02 | KRW 5.720,00 | -%0,17 | KRW 5.790,00 | KRW 5.860,00 | KRW 5.650,00 | 10,32K |
| 2026-09-01 | KRW 5.730,00 | -%2,39 | KRW 5.870,00 | KRW 5.870,00 | KRW 5.730,00 | 4,56K |
| 2026-08-31 | KRW 5.870,00 | -%0,84 | KRW 5.840,00 | KRW 5.880,00 | KRW 5.770,00 | 5,97K |
| 2026-08-28 | KRW 5.920,00 | -%0,84 | KRW 5.970,00 | KRW 5.990,00 | KRW 5.760,00 | 8,67K |
| 2026-08-27 | KRW 5.970,00 | +%2,75 | KRW 5.840,00 | KRW 5.990,00 | KRW 5.770,00 | 8,65K |
| 2026-08-26 | KRW 5.810,00 | +%2,65 | KRW 5.620,00 | KRW 5.850,00 | KRW 5.620,00 | 9,62K |
| 2026-08-25 | KRW 5.660,00 | +%1,43 | KRW 5.540,00 | KRW 5.820,00 | KRW 5.490,00 | 5,20K |
| 2026-08-24 | KRW 5.580,00 | -%3,63 | KRW 5.900,00 | KRW 6.170,00 | KRW 5.570,00 | 23,67K |
| 2026-08-21 | KRW 5.790,00 | +%1,40 | KRW 5.900,00 | KRW 5.940,00 | KRW 5.700,00 | 10,58K |
| 2026-08-20 | KRW 5.710,00 | +%0,18 | KRW 5.720,00 | KRW 5.720,00 | KRW 5.640,00 | 8,57K |
| 2026-08-19 | KRW 5.700,00 | -%0,35 | KRW 5.740,00 | KRW 5.790,00 | KRW 5.590,00 | 9,94K |
| 2026-08-18 | KRW 5.720,00 | -%2,22 | KRW 5.880,00 | KRW 5.880,00 | KRW 5.720,00 | 9,27K |
| 2026-08-14 | KRW 5.850,00 | -%0,85 | KRW 5.880,00 | KRW 5.990,00 | KRW 5.830,00 | 6,13K |
| 2026-08-13 | KRW 5.900,00 | +%2,08 | KRW 5.780,00 | KRW 6.180,00 | KRW 5.780,00 | 24,66K |
| 2026-08-12 | KRW 5.780,00 | -%3,83 | KRW 6.200,00 | KRW 6.200,00 | KRW 5.740,00 | 25,53K |
| 2026-08-11 | KRW 6.010,00 | -%1,80 | KRW 6.450,00 | KRW 6.490,00 | KRW 5.940,00 | 28,15K |
| 2026-08-10 | KRW 6.120,00 | +%8,90 | KRW 5.570,00 | KRW 6.200,00 | KRW 5.520,00 | 36,67K |
| 2026-08-07 | KRW 5.620,00 | -%2,43 | KRW 5.610,00 | KRW 5.740,00 | KRW 5.310,00 | 37,28K |
| 2026-08-06 | KRW 5.760,00 | %0,00 | KRW 5.970,00 | KRW 5.980,00 | KRW 5.410,00 | 16,93K |
| 2026-08-05 | KRW 5.760,00 | +%3,41 | KRW 5.730,00 | KRW 5.790,00 | KRW 5.520,00 | 20,30K |
| 2026-08-04 | KRW 5.570,00 | +%5,29 | KRW 5.280,00 | KRW 6.500,00 | KRW 5.260,00 | 71,03K |
| 2026-08-03 | KRW 5.290,00 | -%1,12 | KRW 5.140,00 | KRW 5.390,00 | KRW 5.140,00 | 8,87K |
| 2026-07-31 | KRW 5.350,00 | %0,00 | KRW 5.400,00 | KRW 5.500,00 | KRW 5.300,00 | 12,00K |
| 2026-07-30 | KRW 5.350,00 | +%1,90 | KRW 4.995,00 | KRW 5.410,00 | KRW 4.995,00 | 3,98K |
| 2026-07-29 | KRW 5.250,00 | +%0,38 | KRW 5.280,00 | KRW 5.420,00 | KRW 5.150,00 | 9,98K |
| 2026-07-28 | KRW 5.230,00 | +%1,16 | KRW 5.170,00 | KRW 5.490,00 | KRW 5.110,00 | 11,52K |
| 2026-07-27 | KRW 5.170,00 | +%0,39 | KRW 5.140,00 | KRW 5.180,00 | KRW 5.040,00 | 11,63K |
| 2026-07-24 | KRW 5.150,00 | -%1,90 | KRW 5.200,00 | KRW 5.240,00 | KRW 5.020,00 | 4,10K |
| 2026-07-23 | KRW 5.250,00 | +%2,74 | KRW 5.220,00 | KRW 5.340,00 | KRW 5.110,00 | 4,72K |
| 2026-07-22 | KRW 5.110,00 | -%2,67 | KRW 5.280,00 | KRW 5.500,00 | KRW 5.100,00 | 13,28K |
| 2026-07-21 | KRW 5.250,00 | +%0,57 | KRW 5.220,00 | KRW 5.350,00 | KRW 4.960,00 | 8,91K |
| 2026-07-20 | KRW 5.220,00 | +%1,75 | KRW 5.130,00 | KRW 5.360,00 | KRW 5.100,00 | 8,42K |
| 2026-07-16 | KRW 5.130,00 | -%0,19 | KRW 5.140,00 | KRW 5.170,00 | KRW 5.070,00 | 7,78K |
| 2026-07-15 | KRW 5.140,00 | +%1,38 | KRW 5.100,00 | KRW 5.240,00 | KRW 5.090,00 | 7,81K |
| 2026-07-14 | KRW 5.070,00 | +%0,40 | KRW 5.050,00 | KRW 5.190,00 | KRW 4.860,00 | 8,32K |
| 2026-07-13 | KRW 5.050,00 | -%1,75 | KRW 5.140,00 | KRW 5.240,00 | KRW 4.995,00 | 8,78K |
| 2026-07-10 | KRW 5.140,00 | +%1,38 | KRW 5.220,00 | KRW 5.220,00 | KRW 5.030,00 | 3,96K |
| 2026-07-09 | KRW 5.070,00 | +%0,20 | KRW 4.865,00 | KRW 5.300,00 | KRW 4.830,00 | 9,17K |
| 2026-07-08 | KRW 5.060,00 | -%1,94 | KRW 5.120,00 | KRW 5.190,00 | KRW 4.905,00 | 10,76K |
| 2026-07-07 | KRW 5.160,00 | -%0,19 | KRW 5.350,00 | KRW 5.350,00 | KRW 5.050,00 | 8,03K |
| 2026-07-06 | KRW 5.170,00 | -%1,90 | KRW 5.300,00 | KRW 5.400,00 | KRW 5.140,00 | 6,60K |
| 2026-07-03 | KRW 5.270,00 | -%0,57 | KRW 5.300,00 | KRW 5.300,00 | KRW 5.040,00 | 9,49K |
| 2026-07-02 | KRW 5.300,00 | -%0,38 | KRW 5.380,00 | KRW 5.470,00 | KRW 5.110,00 | 25,11K |
| 2026-07-01 | KRW 5.320,00 | +%3,91 | KRW 5.200,00 | KRW 5.340,00 | KRW 5.060,00 | 7,66K |
| 2026-06-30 | KRW 5.120,00 | -%0,19 | KRW 5.330,00 | KRW 5.330,00 | KRW 5.100,00 | 7,86K |
| 2026-06-29 | KRW 5.130,00 | -%0,58 | KRW 5.120,00 | KRW 5.210,00 | KRW 5.090,00 | 12,86K |
| 2026-06-26 | KRW 5.160,00 | +%0,58 | KRW 5.130,00 | KRW 5.480,00 | KRW 4.985,00 | 22,65K |
| 2026-06-25 | KRW 5.130,00 | +%3,01 | KRW 5.390,00 | KRW 5.390,00 | KRW 4.950,00 | 8,95K |
| 2026-06-24 | KRW 4.980,00 | +%0,20 | KRW 4.970,00 | KRW 5.140,00 | KRW 4.805,00 | 28,50K |
| 2026-06-23 | KRW 4.970,00 | -%2,93 | KRW 5.120,00 | KRW 5.170,00 | KRW 4.950,00 | 35,80K |
| 2026-06-22 | KRW 5.120,00 | -%5,88 | KRW 5.590,00 | KRW 5.590,00 | KRW 5.110,00 | 31,14K |
| 2026-06-19 | KRW 5.440,00 | -%1,98 | KRW 5.550,00 | KRW 5.550,00 | KRW 5.240,00 | 25,52K |
| 2026-06-18 | KRW 5.550,00 | +%0,36 | KRW 5.550,00 | KRW 5.710,00 | KRW 5.400,00 | 22,02K |
| 2026-06-17 | KRW 5.530,00 | %0,00 | KRW 5.610,00 | KRW 5.690,00 | KRW 5.400,00 | 17,53K |
| 2026-06-16 | KRW 5.530,00 | +%4,14 | KRW 5.420,00 | KRW 5.630,00 | KRW 5.330,00 | 29,06K |
| 2026-06-15 | KRW 5.310,00 | +%0,38 | KRW 5.350,00 | KRW 5.400,00 | KRW 5.170,00 | 15,64K |
| 2026-06-12 | KRW 5.290,00 | -%4,68 | KRW 5.550,00 | KRW 5.580,00 | KRW 5.220,00 | 43,20K |
| 2026-06-11 | KRW 5.550,00 | +%4,72 | KRW 5.420,00 | KRW 5.670,00 | KRW 5.270,00 | 22,38K |
| 2026-06-10 | KRW 5.300,00 | +%0,76 | KRW 5.280,00 | KRW 5.550,00 | KRW 5.210,00 | 41,39K |
| 2026-06-09 | KRW 5.260,00 | %0,00 | KRW 5.290,00 | KRW 5.420,00 | KRW 5.130,00 | 79,09K |
| 2026-06-08 | KRW 5.260,00 | -%10,70 | KRW 5.520,00 | KRW 5.720,00 | KRW 5.230,00 | 62,59K |
| 2026-06-05 | KRW 5.890,00 | +%7,48 | KRW 5.410,00 | KRW 6.230,00 | KRW 5.410,00 | 107,53K |
| 2026-06-04 | KRW 5.480,00 | -%10,60 | KRW 6.000,00 | KRW 6.450,00 | KRW 5.410,00 | 86,29K |
| 2026-06-02 | KRW 6.130,00 | +%10,05 | KRW 5.570,00 | KRW 6.740,00 | KRW 5.480,00 | 232,63K |
| 2026-06-01 | KRW 5.570,00 | -%5,27 | KRW 5.710,00 | KRW 5.770,00 | KRW 5.310,00 | 51,26K |
| 2026-05-29 | KRW 5.880,00 | -%7,98 | KRW 6.390,00 | KRW 6.390,00 | KRW 5.800,00 | 67,15K |
| 2026-05-28 | KRW 6.390,00 | +%5,62 | KRW 6.170,00 | KRW 6.790,00 | KRW 6.000,00 | 174,73K |
| 2026-05-27 | KRW 6.050,00 | -%6,06 | KRW 6.440,00 | KRW 6.570,00 | KRW 5.980,00 | 69,07K |
| 2026-05-26 | KRW 6.440,00 | -%3,30 | KRW 6.690,00 | KRW 6.960,00 | KRW 6.250,00 | 178,49K |
| 2026-05-22 | KRW 6.660,00 | +%2,30 | KRW 8.300,00 | KRW 8.460,00 | KRW 6.540,00 | 1,23M |
| 2026-05-21 | KRW 6.510,00 | +%7,25 | KRW 6.080,00 | KRW 6.890,00 | KRW 6.080,00 | 131,00K |