Yuanta Securities Korea Co., Ltd. 003470
KRX · Güney Kore · Finans
KRW 4.370,00+15,00 (+%0,34)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 4.355,00 | -%0,23 | KRW 4.370,00 | KRW 4.375,00 | KRW 4.340,00 | 173,02K |
| 2026-09-29 | KRW 4.365,00 | -%0,80 | KRW 4.400,00 | KRW 4.400,00 | KRW 4.315,00 | 252,13K |
| 2026-09-28 | KRW 4.400,00 | -%0,23 | KRW 4.425,00 | KRW 4.440,00 | KRW 4.350,00 | 167,98K |
| 2026-09-23 | KRW 4.410,00 | -%0,90 | KRW 4.450,00 | KRW 4.465,00 | KRW 4.370,00 | 211,96K |
| 2026-09-22 | KRW 4.450,00 | -%1,87 | KRW 4.555,00 | KRW 4.630,00 | KRW 4.415,00 | 378,01K |
| 2026-09-21 | KRW 4.535,00 | +%2,02 | KRW 4.485,00 | KRW 4.560,00 | KRW 4.430,00 | 212,22K |
| 2026-09-18 | KRW 4.445,00 | -%3,26 | KRW 4.620,00 | KRW 4.660,00 | KRW 4.440,00 | 397,80K |
| 2026-09-17 | KRW 4.595,00 | -%0,86 | KRW 4.630,00 | KRW 4.655,00 | KRW 4.580,00 | 172,20K |
| 2026-09-16 | KRW 4.635,00 | -%2,22 | KRW 4.735,00 | KRW 4.735,00 | KRW 4.575,00 | 306,80K |
| 2026-09-15 | KRW 4.740,00 | -%0,52 | KRW 4.760,00 | KRW 4.810,00 | KRW 4.700,00 | 355,29K |
| 2026-09-14 | KRW 4.765,00 | -%0,31 | KRW 4.735,00 | KRW 4.800,00 | KRW 4.695,00 | 145,45K |
| 2026-09-11 | KRW 4.780,00 | -%0,73 | KRW 4.750,00 | KRW 4.810,00 | KRW 4.725,00 | 123,71K |
| 2026-09-10 | KRW 4.815,00 | +%2,01 | KRW 4.675,00 | KRW 4.825,00 | KRW 4.625,00 | 519,91K |
| 2026-09-09 | KRW 4.720,00 | %0,00 | KRW 4.730,00 | KRW 4.765,00 | KRW 4.695,00 | 200,61K |
| 2026-09-08 | KRW 4.720,00 | +%0,43 | KRW 4.700,00 | KRW 4.780,00 | KRW 4.675,00 | 283,89K |
| 2026-09-07 | KRW 4.700,00 | -%0,95 | KRW 4.720,00 | KRW 4.760,00 | KRW 4.665,00 | 216,50K |
| 2026-09-04 | KRW 4.745,00 | +%0,96 | KRW 4.750,00 | KRW 4.825,00 | KRW 4.690,00 | 286,60K |
| 2026-09-03 | KRW 4.700,00 | +%0,53 | KRW 4.685,00 | KRW 4.805,00 | KRW 4.620,00 | 279,69K |
| 2026-09-02 | KRW 4.675,00 | -%2,20 | KRW 4.700,00 | KRW 4.790,00 | KRW 4.655,00 | 172,06K |
| 2026-09-01 | KRW 4.780,00 | +%1,06 | KRW 4.730,00 | KRW 4.785,00 | KRW 4.670,00 | 168,69K |
| 2026-08-31 | KRW 4.730,00 | -%0,53 | KRW 4.745,00 | KRW 4.745,00 | KRW 4.610,00 | 191,98K |
| 2026-08-28 | KRW 4.755,00 | +%0,11 | KRW 4.705,00 | KRW 4.765,00 | KRW 4.640,00 | 147,06K |
| 2026-08-27 | KRW 4.750,00 | -%0,73 | KRW 4.790,00 | KRW 4.825,00 | KRW 4.685,00 | 210,95K |
| 2026-08-26 | KRW 4.785,00 | +%1,92 | KRW 4.695,00 | KRW 4.820,00 | KRW 4.645,00 | 291,18K |
| 2026-08-25 | KRW 4.695,00 | +%3,19 | KRW 4.550,00 | KRW 4.695,00 | KRW 4.460,00 | 170,67K |
| 2026-08-24 | KRW 4.550,00 | +%0,11 | KRW 4.550,00 | KRW 4.570,00 | KRW 4.450,00 | 207,14K |
| 2026-08-21 | KRW 4.545,00 | -%0,66 | KRW 4.520,00 | KRW 4.610,00 | KRW 4.430,00 | 358,42K |
| 2026-08-20 | KRW 4.575,00 | +%3,04 | KRW 4.480,00 | KRW 4.645,00 | KRW 4.470,00 | 292,15K |
| 2026-08-19 | KRW 4.440,00 | -%2,20 | KRW 4.520,00 | KRW 4.520,00 | KRW 4.375,00 | 421,08K |
| 2026-08-18 | KRW 4.540,00 | -%4,52 | KRW 4.770,00 | KRW 4.770,00 | KRW 4.530,00 | 469,96K |
| 2026-08-14 | KRW 4.755,00 | +%1,60 | KRW 4.700,00 | KRW 4.765,00 | KRW 4.640,00 | 273,64K |
| 2026-08-13 | KRW 4.680,00 | -%1,78 | KRW 4.810,00 | KRW 4.900,00 | KRW 4.655,00 | 363,03K |
| 2026-08-12 | KRW 4.765,00 | +%1,71 | KRW 4.705,00 | KRW 4.795,00 | KRW 4.620,00 | 272,07K |
| 2026-08-11 | KRW 4.685,00 | +%1,08 | KRW 4.600,00 | KRW 4.695,00 | KRW 4.575,00 | 320,81K |
| 2026-08-10 | KRW 4.635,00 | +%1,87 | KRW 4.570,00 | KRW 4.665,00 | KRW 4.540,00 | 385,16K |
| 2026-08-07 | KRW 4.550,00 | -%0,55 | KRW 4.590,00 | KRW 4.655,00 | KRW 4.485,00 | 244,91K |
| 2026-08-06 | KRW 4.575,00 | -%0,33 | KRW 4.580,00 | KRW 4.610,00 | KRW 4.525,00 | 286,98K |
| 2026-08-05 | KRW 4.590,00 | +%2,80 | KRW 4.550,00 | KRW 4.685,00 | KRW 4.525,00 | 378,90K |
| 2026-08-04 | KRW 4.465,00 | +%3,12 | KRW 4.350,00 | KRW 4.515,00 | KRW 4.350,00 | 302,62K |
| 2026-08-03 | KRW 4.330,00 | -%1,14 | KRW 4.345,00 | KRW 4.480,00 | KRW 4.290,00 | 318,29K |
| 2026-07-31 | KRW 4.380,00 | +%10,89 | KRW 4.105,00 | KRW 4.385,00 | KRW 4.080,00 | 425,33K |
| 2026-07-30 | KRW 3.950,00 | +%0,51 | KRW 3.810,00 | KRW 4.140,00 | KRW 3.800,00 | 613,98K |
| 2026-07-29 | KRW 3.930,00 | -%5,76 | KRW 4.195,00 | KRW 4.235,00 | KRW 3.765,00 | 1,01M |
| 2026-07-28 | KRW 4.170,00 | -%7,23 | KRW 4.420,00 | KRW 4.480,00 | KRW 4.140,00 | 606,63K |
| 2026-07-27 | KRW 4.495,00 | +%0,78 | KRW 4.520,00 | KRW 4.570,00 | KRW 4.435,00 | 258,49K |
| 2026-07-24 | KRW 4.460,00 | -%2,19 | KRW 4.490,00 | KRW 4.585,00 | KRW 4.435,00 | 342,14K |
| 2026-07-23 | KRW 4.560,00 | +%4,47 | KRW 4.360,00 | KRW 4.585,00 | KRW 4.360,00 | 254,77K |
| 2026-07-22 | KRW 4.365,00 | -%0,46 | KRW 4.435,00 | KRW 4.525,00 | KRW 4.355,00 | 271,99K |
| 2026-07-21 | KRW 4.385,00 | +%1,04 | KRW 4.310,00 | KRW 4.440,00 | KRW 4.300,00 | 399,98K |
| 2026-07-20 | KRW 4.340,00 | -%3,66 | KRW 4.475,00 | KRW 4.485,00 | KRW 4.315,00 | 437,12K |
| 2026-07-16 | KRW 4.505,00 | -%0,66 | KRW 4.500,00 | KRW 4.575,00 | KRW 4.410,00 | 391,04K |
| 2026-07-15 | KRW 4.535,00 | +%3,89 | KRW 4.500,00 | KRW 4.585,00 | KRW 4.480,00 | 367,50K |
| 2026-07-14 | KRW 4.365,00 | -%1,24 | KRW 4.410,00 | KRW 4.455,00 | KRW 4.255,00 | 539,17K |
| 2026-07-13 | KRW 4.420,00 | -%4,84 | KRW 4.645,00 | KRW 4.795,00 | KRW 4.395,00 | 501,21K |
| 2026-07-10 | KRW 4.645,00 | +%6,78 | KRW 4.360,00 | KRW 4.745,00 | KRW 4.360,00 | 493,48K |
| 2026-07-09 | KRW 4.350,00 | -%1,92 | KRW 4.435,00 | KRW 4.475,00 | KRW 4.260,00 | 566,70K |
| 2026-07-08 | KRW 4.435,00 | -%2,42 | KRW 4.450,00 | KRW 4.645,00 | KRW 4.375,00 | 557,66K |
| 2026-07-07 | KRW 4.545,00 | -%4,82 | KRW 4.735,00 | KRW 4.745,00 | KRW 4.450,00 | 613,79K |
| 2026-07-06 | KRW 4.775,00 | +%2,47 | KRW 4.700,00 | KRW 4.910,00 | KRW 4.600,00 | 545,05K |
| 2026-07-03 | KRW 4.660,00 | +%6,03 | KRW 4.425,00 | KRW 4.685,00 | KRW 4.325,00 | 545,87K |
| 2026-07-02 | KRW 4.395,00 | -%3,62 | KRW 4.480,00 | KRW 4.610,00 | KRW 4.375,00 | 395,20K |
| 2026-07-01 | KRW 4.560,00 | +%2,13 | KRW 4.490,00 | KRW 4.660,00 | KRW 4.455,00 | 331,16K |
| 2026-06-30 | KRW 4.465,00 | +%0,22 | KRW 4.470,00 | KRW 4.505,00 | KRW 4.400,00 | 259,54K |
| 2026-06-29 | KRW 4.455,00 | +%6,20 | KRW 4.195,00 | KRW 4.460,00 | KRW 4.140,00 | 636,01K |
| 2026-06-26 | KRW 4.195,00 | -%4,77 | KRW 4.385,00 | KRW 4.385,00 | KRW 4.055,00 | 926,51K |
| 2026-06-25 | KRW 4.405,00 | -%0,23 | KRW 4.455,00 | KRW 4.610,00 | KRW 4.405,00 | 682,90K |
| 2026-06-24 | KRW 4.415,00 | -%0,45 | KRW 4.435,00 | KRW 4.525,00 | KRW 4.375,00 | 511,32K |
| 2026-06-23 | KRW 4.435,00 | -%7,02 | KRW 4.775,00 | KRW 4.835,00 | KRW 4.435,00 | 966,96K |
| 2026-06-22 | KRW 4.770,00 | -%2,95 | KRW 4.915,00 | KRW 4.915,00 | KRW 4.660,00 | 537,23K |
| 2026-06-19 | KRW 4.915,00 | -%1,90 | KRW 5.020,00 | KRW 5.090,00 | KRW 4.835,00 | 807,86K |
| 2026-06-18 | KRW 5.010,00 | -%5,29 | KRW 5.320,00 | KRW 5.370,00 | KRW 4.980,00 | 1,63M |
| 2026-06-17 | KRW 5.290,00 | %0,00 | KRW 5.380,00 | KRW 5.390,00 | KRW 5.190,00 | 592,06K |
| 2026-06-16 | KRW 5.290,00 | +%1,93 | KRW 5.220,00 | KRW 5.370,00 | KRW 5.180,00 | 667,77K |
| 2026-06-15 | KRW 5.190,00 | +%4,11 | KRW 5.070,00 | KRW 5.190,00 | KRW 4.995,00 | 1,03M |
| 2026-06-12 | KRW 4.985,00 | +%3,96 | KRW 5.000,00 | KRW 5.120,00 | KRW 4.915,00 | 1,03M |
| 2026-06-11 | KRW 4.795,00 | -%0,83 | KRW 4.660,00 | KRW 4.830,00 | KRW 4.660,00 | 616,19K |
| 2026-06-10 | KRW 4.835,00 | -%2,62 | KRW 4.820,00 | KRW 5.030,00 | KRW 4.715,00 | 1,04K |
| 2026-06-09 | KRW 4.965,00 | +%5,75 | KRW 4.705,00 | KRW 5.020,00 | KRW 4.700,00 | 601,13K |
| 2026-06-08 | KRW 4.695,00 | -%8,30 | KRW 4.835,00 | KRW 4.895,00 | KRW 4.665,00 | 1,13M |
| 2026-06-05 | KRW 5.120,00 | -%0,39 | KRW 5.260,00 | KRW 5.410,00 | KRW 5.010,00 | 927,66K |
| 2026-06-04 | KRW 5.140,00 | +%1,78 | KRW 5.100,00 | KRW 5.240,00 | KRW 5.060,00 | 825,29K |
| 2026-06-02 | KRW 5.050,00 | -%1,17 | KRW 5.080,00 | KRW 5.090,00 | KRW 4.900,00 | 1,03M |
| 2026-06-01 | KRW 5.110,00 | -%1,35 | KRW 5.120,00 | KRW 5.340,00 | KRW 4.990,00 | 1,55M |
| 2026-05-29 | KRW 5.180,00 | -%3,18 | KRW 5.420,00 | KRW 5.430,00 | KRW 5.100,00 | 830,61K |
| 2026-05-28 | KRW 5.350,00 | -%1,83 | KRW 5.450,00 | KRW 5.480,00 | KRW 5.150,00 | 1,66M |
| 2026-05-27 | KRW 5.450,00 | -%3,20 | KRW 5.740,00 | KRW 5.820,00 | KRW 5.430,00 | 1,27M |
| 2026-05-26 | KRW 5.630,00 | -%1,75 | KRW 5.850,00 | KRW 5.940,00 | KRW 5.600,00 | 1,29M |
| 2026-05-22 | KRW 5.730,00 | -%0,69 | KRW 5.840,00 | KRW 6.010,00 | KRW 5.410,00 | 1,36M |
| 2026-05-21 | KRW 5.770,00 | +%3,41 | KRW 5.750,00 | KRW 5.900,00 | KRW 5.710,00 | 1,39M |
| 2026-05-20 | KRW 5.580,00 | -%4,12 | KRW 5.740,00 | KRW 5.800,00 | KRW 5.510,00 | 1,55M |