Korea Furniture Co., Ltd. 004590
KRX · Güney Kore · Dayanıklı Tüketim Malları
KRW 5.210,00+30,00 (+%0,58)
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 5.210,00 | +%0,58 | KRW 5.140,00 | KRW 5.250,00 | KRW 5.140,00 | 16,78K |
| 2026-10-01 | KRW 5.180,00 | +%0,39 | KRW 5.220,00 | KRW 5.220,00 | KRW 5.110,00 | 20,50K |
| 2026-09-30 | KRW 5.160,00 | -%1,15 | KRW 5.240,00 | KRW 5.240,00 | KRW 5.080,00 | 39,34K |
| 2026-09-29 | KRW 5.220,00 | -%1,69 | KRW 5.360,00 | KRW 5.360,00 | KRW 5.210,00 | 17,37K |
| 2026-09-28 | KRW 5.310,00 | +%2,12 | KRW 5.270,00 | KRW 5.350,00 | KRW 5.220,00 | 27,61K |
| 2026-09-23 | KRW 5.200,00 | -%1,14 | KRW 5.370,00 | KRW 5.370,00 | KRW 5.200,00 | 24,37K |
| 2026-09-22 | KRW 5.260,00 | %0,00 | KRW 5.220,00 | KRW 5.330,00 | KRW 5.220,00 | 20,30K |
| 2026-09-21 | KRW 5.260,00 | -%1,68 | KRW 5.390,00 | KRW 5.390,00 | KRW 5.260,00 | 23,02K |
| 2026-09-18 | KRW 5.350,00 | +%0,19 | KRW 5.410,00 | KRW 5.410,00 | KRW 5.250,00 | 13,71K |
| 2026-09-17 | KRW 5.340,00 | +%1,14 | KRW 5.280,00 | KRW 5.370,00 | KRW 5.230,00 | 29,15K |
| 2026-09-16 | KRW 5.280,00 | -%0,94 | KRW 5.370,00 | KRW 5.370,00 | KRW 5.240,00 | 24,51K |
| 2026-09-15 | KRW 5.330,00 | +%1,72 | KRW 5.250,00 | KRW 5.420,00 | KRW 5.190,00 | 84,71K |
| 2026-09-14 | KRW 5.240,00 | +%4,17 | KRW 5.030,00 | KRW 5.360,00 | KRW 4.975,00 | 108,35K |
| 2026-09-11 | KRW 5.030,00 | +%0,20 | KRW 5.020,00 | KRW 5.050,00 | KRW 4.980,00 | 13,82K |
| 2026-09-10 | KRW 5.020,00 | -%0,59 | KRW 5.050,00 | KRW 5.050,00 | KRW 4.985,00 | 7,43K |
| 2026-09-09 | KRW 5.050,00 | +%0,40 | KRW 5.080,00 | KRW 5.080,00 | KRW 4.995,00 | 6,89K |
| 2026-09-08 | KRW 5.030,00 | -%0,79 | KRW 5.050,00 | KRW 5.090,00 | KRW 5.020,00 | 12,34K |
| 2026-09-07 | KRW 5.070,00 | -%0,20 | KRW 5.080,00 | KRW 5.100,00 | KRW 5.040,00 | 16,39K |
| 2026-09-04 | KRW 5.080,00 | +%1,60 | KRW 4.995,00 | KRW 5.090,00 | KRW 4.995,00 | 29,22K |
| 2026-09-03 | KRW 5.000,00 | -%0,99 | KRW 4.965,00 | KRW 5.050,00 | KRW 4.950,00 | 26,88K |
| 2026-09-02 | KRW 5.050,00 | +%0,20 | KRW 5.050,00 | KRW 5.110,00 | KRW 4.960,00 | 35,33K |
| 2026-09-01 | KRW 5.040,00 | +%2,34 | KRW 4.925,00 | KRW 5.180,00 | KRW 4.905,00 | 39,94K |
| 2026-08-31 | KRW 4.925,00 | -%0,51 | KRW 4.945,00 | KRW 4.950,00 | KRW 4.860,00 | 21,68K |
| 2026-08-28 | KRW 4.950,00 | %0,00 | KRW 4.950,00 | KRW 4.975,00 | KRW 4.890,00 | 21,08K |
| 2026-08-27 | KRW 4.950,00 | +%0,81 | KRW 4.985,00 | KRW 4.985,00 | KRW 4.880,00 | 18,94K |
| 2026-08-26 | KRW 4.910,00 | -%1,50 | KRW 4.970,00 | KRW 5.010,00 | KRW 4.865,00 | 32,09K |
| 2026-08-25 | KRW 4.985,00 | +%2,78 | KRW 4.850,00 | KRW 4.990,00 | KRW 4.760,00 | 31,74K |
| 2026-08-24 | KRW 4.850,00 | +%1,04 | KRW 4.800,00 | KRW 4.910,00 | KRW 4.800,00 | 18,14K |
| 2026-08-21 | KRW 4.800,00 | -%2,54 | KRW 4.940,00 | KRW 4.940,00 | KRW 4.750,00 | 76,21K |
| 2026-08-20 | KRW 4.925,00 | -%0,91 | KRW 4.940,00 | KRW 5.000,00 | KRW 4.900,00 | 43,27K |
| 2026-08-19 | KRW 4.970,00 | -%2,93 | KRW 5.080,00 | KRW 5.110,00 | KRW 4.895,00 | 77,53K |
| 2026-08-18 | KRW 5.120,00 | -%10,02 | KRW 5.540,00 | KRW 5.540,00 | KRW 5.000,00 | 207,03K |
| 2026-08-14 | KRW 5.690,00 | +%3,45 | KRW 5.460,00 | KRW 5.690,00 | KRW 5.410,00 | 34,73K |
| 2026-08-13 | KRW 5.500,00 | +%1,29 | KRW 5.450,00 | KRW 5.600,00 | KRW 5.400,00 | 63,18K |
| 2026-08-12 | KRW 5.430,00 | +%1,12 | KRW 5.400,00 | KRW 5.680,00 | KRW 5.340,00 | 34,21K |
| 2026-08-11 | KRW 5.370,00 | +%1,13 | KRW 5.220,00 | KRW 5.600,00 | KRW 5.220,00 | 54,67K |
| 2026-08-10 | KRW 5.310,00 | +%2,71 | KRW 5.210,00 | KRW 5.310,00 | KRW 5.170,00 | 23,85K |
| 2026-08-07 | KRW 5.170,00 | %0,00 | KRW 5.170,00 | KRW 5.220,00 | KRW 5.100,00 | 24,24K |
| 2026-08-06 | KRW 5.170,00 | +%0,98 | KRW 5.070,00 | KRW 5.210,00 | KRW 5.030,00 | 47,18K |
| 2026-08-05 | KRW 5.120,00 | -%0,58 | KRW 5.150,00 | KRW 5.260,00 | KRW 5.120,00 | 29,10K |
| 2026-08-04 | KRW 5.150,00 | +%2,18 | KRW 5.050,00 | KRW 5.210,00 | KRW 5.040,00 | 47,39K |
| 2026-08-03 | KRW 5.040,00 | +%0,80 | KRW 5.000,00 | KRW 5.130,00 | KRW 4.900,00 | 23,51K |
| 2026-07-31 | KRW 5.000,00 | +%1,63 | KRW 4.930,00 | KRW 5.060,00 | KRW 4.905,00 | 48,13K |
| 2026-07-30 | KRW 4.920,00 | +%0,72 | KRW 4.885,00 | KRW 5.040,00 | KRW 4.775,00 | 18,84K |
| 2026-07-29 | KRW 4.885,00 | -%2,50 | KRW 5.010,00 | KRW 5.100,00 | KRW 4.750,00 | 107,14K |
| 2026-07-28 | KRW 5.010,00 | -%4,21 | KRW 5.150,00 | KRW 5.150,00 | KRW 4.975,00 | 33,58K |
| 2026-07-27 | KRW 5.230,00 | +%2,15 | KRW 5.150,00 | KRW 5.240,00 | KRW 5.100,00 | 25,67K |
| 2026-07-24 | KRW 5.120,00 | -%0,97 | KRW 5.130,00 | KRW 5.190,00 | KRW 5.050,00 | 14,95K |
| 2026-07-23 | KRW 5.170,00 | +%3,50 | KRW 5.030,00 | KRW 5.170,00 | KRW 5.010,00 | 14,95K |
| 2026-07-22 | KRW 4.995,00 | -%1,09 | KRW 5.020,00 | KRW 5.110,00 | KRW 4.935,00 | 51,35K |
| 2026-07-21 | KRW 5.050,00 | -%1,17 | KRW 5.080,00 | KRW 5.210,00 | KRW 4.960,00 | 89,80K |
| 2026-07-20 | KRW 5.110,00 | -%2,48 | KRW 5.240,00 | KRW 5.300,00 | KRW 5.030,00 | 77,23K |
| 2026-07-16 | KRW 5.240,00 | -%1,50 | KRW 5.290,00 | KRW 5.400,00 | KRW 5.200,00 | 31,67K |
| 2026-07-15 | KRW 5.320,00 | -%0,56 | KRW 5.260,00 | KRW 5.350,00 | KRW 5.220,00 | 39,12K |
| 2026-07-14 | KRW 5.350,00 | +%0,56 | KRW 5.310,00 | KRW 5.370,00 | KRW 5.120,00 | 68,08K |
| 2026-07-13 | KRW 5.320,00 | -%0,93 | KRW 5.460,00 | KRW 5.460,00 | KRW 5.250,00 | 44,92K |
| 2026-07-10 | KRW 5.370,00 | +%1,70 | KRW 5.400,00 | KRW 5.520,00 | KRW 5.250,00 | 22,39K |
| 2026-07-09 | KRW 5.280,00 | +%0,57 | KRW 5.260,00 | KRW 5.390,00 | KRW 5.200,00 | 22,38K |
| 2026-07-08 | KRW 5.250,00 | -%3,85 | KRW 5.420,00 | KRW 5.420,00 | KRW 5.230,00 | 46,03K |
| 2026-07-07 | KRW 5.460,00 | %0,00 | KRW 5.490,00 | KRW 5.580,00 | KRW 5.340,00 | 42,66K |
| 2026-07-06 | KRW 5.460,00 | +%1,49 | KRW 5.400,00 | KRW 5.460,00 | KRW 5.270,00 | 36,99K |
| 2026-07-03 | KRW 5.380,00 | +%0,94 | KRW 5.320,00 | KRW 5.440,00 | KRW 5.220,00 | 18,07K |
| 2026-07-02 | KRW 5.330,00 | -%1,30 | KRW 5.360,00 | KRW 5.440,00 | KRW 5.230,00 | 18,77K |
| 2026-07-01 | KRW 5.400,00 | +%2,66 | KRW 5.260,00 | KRW 5.500,00 | KRW 5.150,00 | 52,14K |
| 2026-06-30 | KRW 5.260,00 | -%0,57 | KRW 5.280,00 | KRW 5.410,00 | KRW 5.180,00 | 34,77K |
| 2026-06-29 | KRW 5.290,00 | +%4,55 | KRW 5.030,00 | KRW 5.340,00 | KRW 5.020,00 | 50,39K |
| 2026-06-26 | KRW 5.060,00 | -%1,56 | KRW 5.140,00 | KRW 5.210,00 | KRW 4.945,00 | 75,84K |
| 2026-06-25 | KRW 5.140,00 | -%0,39 | KRW 5.400,00 | KRW 5.400,00 | KRW 5.090,00 | 38,81K |
| 2026-06-24 | KRW 5.160,00 | +%1,18 | KRW 5.010,00 | KRW 5.210,00 | KRW 5.010,00 | 46,89K |
| 2026-06-23 | KRW 5.100,00 | -%4,49 | KRW 5.340,00 | KRW 5.360,00 | KRW 5.010,00 | 83,26K |
| 2026-06-22 | KRW 5.340,00 | -%2,55 | KRW 5.470,00 | KRW 5.470,00 | KRW 5.280,00 | 40,99K |
| 2026-06-19 | KRW 5.480,00 | -%1,62 | KRW 5.570,00 | KRW 5.570,00 | KRW 5.370,00 | 68,88K |
| 2026-06-18 | KRW 5.570,00 | -%7,32 | KRW 6.020,00 | KRW 6.100,00 | KRW 5.400,00 | 207,14K |
| 2026-06-17 | KRW 6.010,00 | -%3,99 | KRW 6.250,00 | KRW 6.300,00 | KRW 6.000,00 | 146,28K |
| 2026-06-16 | KRW 6.260,00 | +%15,07 | KRW 5.470,00 | KRW 6.500,00 | KRW 5.230,00 | 466,92K |
| 2026-06-15 | KRW 5.440,00 | -%2,51 | KRW 5.540,00 | KRW 5.630,00 | KRW 5.350,00 | 159,17K |
| 2026-06-12 | KRW 5.580,00 | +%3,91 | KRW 5.500,00 | KRW 5.600,00 | KRW 5.330,00 | 66,86K |
| 2026-06-11 | KRW 5.370,00 | -%0,56 | KRW 5.450,00 | KRW 5.460,00 | KRW 5.250,00 | 65,97K |
| 2026-06-10 | KRW 5.400,00 | +%2,27 | KRW 5.300,00 | KRW 5.630,00 | KRW 5.170,00 | 76,05K |
| 2026-06-09 | KRW 5.280,00 | +%1,34 | KRW 5.230,00 | KRW 5.380,00 | KRW 5.160,00 | 84,75K |
| 2026-06-08 | KRW 5.210,00 | -%5,10 | KRW 5.410,00 | KRW 5.410,00 | KRW 5.170,00 | 100,48K |
| 2026-06-05 | KRW 5.490,00 | +%0,37 | KRW 5.690,00 | KRW 5.690,00 | KRW 5.430,00 | 49,59K |
| 2026-06-04 | KRW 5.470,00 | -%2,32 | KRW 5.880,00 | KRW 5.880,00 | KRW 5.460,00 | 62,53K |
| 2026-06-02 | KRW 5.600,00 | -%0,88 | KRW 5.530,00 | KRW 6.000,00 | KRW 5.530,00 | 99,17K |
| 2026-06-01 | KRW 5.650,00 | -%7,53 | KRW 6.110,00 | KRW 6.110,00 | KRW 5.600,00 | 153,58K |
| 2026-05-29 | KRW 6.110,00 | -%6,14 | KRW 6.660,00 | KRW 6.660,00 | KRW 6.000,00 | 183,63K |
| 2026-05-28 | KRW 6.510,00 | -%2,40 | KRW 6.750,00 | KRW 6.750,00 | KRW 6.310,00 | 118,49K |
| 2026-05-27 | KRW 6.670,00 | -%2,06 | KRW 6.870,00 | KRW 7.230,00 | KRW 6.550,00 | 176,34K |
| 2026-05-26 | KRW 6.810,00 | -%4,49 | KRW 7.230,00 | KRW 7.400,00 | KRW 6.750,00 | 164,83K |
| 2026-05-22 | KRW 7.130,00 | -%1,38 | KRW 7.230,00 | KRW 7.290,00 | KRW 7.010,00 | 135,71K |