MiraeING Co., Ltd. 007120
KRX · Güney Kore · Teknoloji Hizmetleri
KRW 981,00+1,00 (+%0,10)
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 981,00 | +%0,10 | KRW 981,00 | KRW 996,00 | KRW 958,00 | 81,33K |
| 2026-10-01 | KRW 980,00 | -%3,54 | KRW 1.016,00 | KRW 1.020,00 | KRW 895,00 | 179,73K |
| 2026-09-30 | KRW 1.016,00 | -%1,45 | KRW 1.039,00 | KRW 1.039,00 | KRW 995,00 | 57,66K |
| 2026-09-29 | KRW 1.031,00 | +%0,29 | KRW 1.000,00 | KRW 1.031,00 | KRW 972,00 |
| 103,23K |
| 2026-09-28 | KRW 1.028,00 | +%1,28 | KRW 1.039,00 | KRW 1.039,00 | KRW 1.010,00 | 40,46K |
| 2026-09-23 | KRW 1.015,00 | -%0,78 | KRW 1.013,00 | KRW 1.034,00 | KRW 985,00 | 96,42K |
| 2026-09-22 | KRW 1.023,00 | -%1,25 | KRW 1.030,00 | KRW 1.044,00 | KRW 1.017,00 | 14,00K |
| 2026-09-21 | KRW 1.036,00 | -%0,77 | KRW 1.040,00 | KRW 1.079,00 | KRW 998,00 | 27,05K |
| 2026-09-18 | KRW 1.044,00 | -%2,34 | KRW 1.077,00 | KRW 1.077,00 | KRW 1.041,00 | 16,17K |
| 2026-09-17 | KRW 1.069,00 | -%2,37 | KRW 1.092,00 | KRW 1.092,00 | KRW 1.056,00 | 36,79K |
| 2026-09-16 | KRW 1.095,00 | -%0,09 | KRW 1.079,00 | KRW 1.112,00 | KRW 1.063,00 | 24,73K |
| 2026-09-15 | KRW 1.096,00 | +%3,40 | KRW 1.060,00 | KRW 1.100,00 | KRW 1.049,00 | 17,92K |
| 2026-09-14 | KRW 1.060,00 | %0,00 | KRW 1.059,00 | KRW 1.113,00 | KRW 1.036,00 | 21,23K |
| 2026-09-11 | KRW 1.060,00 | +%0,28 | KRW 1.074,00 | KRW 1.076,00 | KRW 1.050,00 | 22,60K |
| 2026-09-10 | KRW 1.057,00 | +%0,57 | KRW 1.051,00 | KRW 1.077,00 | KRW 1.030,00 | 26,23K |
| 2026-09-09 | KRW 1.051,00 | -%3,75 | KRW 1.092,00 | KRW 1.109,00 | KRW 1.050,00 | 38,24K |
| 2026-09-08 | KRW 1.092,00 | -%6,75 | KRW 1.197,00 | KRW 1.197,00 | KRW 1.090,00 | 101,99K |
| 2026-09-07 | KRW 1.171,00 | +%0,17 | KRW 1.182,00 | KRW 1.198,00 | KRW 1.170,00 | 4,12K |
| 2026-09-04 | KRW 1.169,00 | +%1,12 | KRW 1.208,00 | KRW 1.208,00 | KRW 1.149,00 | 28,59K |
| 2026-09-03 | KRW 1.156,00 | -%1,37 | KRW 1.187,00 | KRW 1.234,00 | KRW 1.120,00 | 113,81K |
| 2026-09-02 | KRW 1.172,00 | -%2,66 | KRW 1.230,00 | KRW 1.230,00 | KRW 1.160,00 | 47,47K |
| 2026-09-01 | KRW 1.204,00 | -%0,08 | KRW 1.263,00 | KRW 1.263,00 | KRW 1.181,00 | 18,33K |
| 2026-08-31 | KRW 1.205,00 | +%0,25 | KRW 1.202,00 | KRW 1.250,00 | KRW 1.176,00 | 19,15K |
| 2026-08-28 | KRW 1.202,00 | %0,00 | KRW 1.202,00 | KRW 1.253,00 | KRW 1.117,00 | 52,82K |
| 2026-08-27 | KRW 1.202,00 | +%7,51 | KRW 1.125,00 | KRW 1.374,00 | KRW 1.120,00 | 342,62K |
| 2026-08-26 | KRW 1.118,00 | -%3,87 | KRW 1.175,00 | KRW 1.235,00 | KRW 1.118,00 | 39,81K |
| 2026-08-25 | KRW 1.163,00 | -%1,11 | KRW 1.176,00 | KRW 1.176,00 | KRW 1.100,00 | 20,24K |
| 2026-08-24 | KRW 1.176,00 | +%1,38 | KRW 1.154,00 | KRW 1.198,00 | KRW 1.153,00 | 14,02K |
| 2026-08-21 | KRW 1.160,00 | -%4,68 | KRW 1.196,00 | KRW 1.210,00 | KRW 1.140,00 | 43,37K |
| 2026-08-20 | KRW 1.217,00 | +%3,31 | KRW 1.170,00 | KRW 1.217,00 | KRW 1.155,00 | 33,41K |
| 2026-08-19 | KRW 1.178,00 | -%1,59 | KRW 1.180,00 | KRW 1.215,00 | KRW 1.119,00 | 85,35K |
| 2026-08-18 | KRW 1.197,00 | -%4,62 | KRW 1.256,00 | KRW 1.278,00 | KRW 1.197,00 | 108,51K |
| 2026-08-14 | KRW 1.255,00 | -%8,93 | KRW 1.330,00 | KRW 1.410,00 | KRW 1.213,00 | 475,62K |
| 2026-08-13 | KRW 1.378,00 | -%2,75 | KRW 1.354,00 | KRW 1.407,00 | KRW 1.250,00 | 589,94K |
| 2026-08-12 | KRW 1.417,00 | +%27,54 | KRW 1.123,00 | KRW 1.444,00 | KRW 1.123,00 | 2,13M |
| 2026-08-11 | KRW 1.111,00 | -%2,71 | KRW 1.146,00 | KRW 1.179,00 | KRW 1.108,00 | 60,62K |
| 2026-08-10 | KRW 1.142,00 | -%2,48 | KRW 1.130,00 | KRW 1.161,00 | KRW 1.127,00 | 45,63K |
| 2026-08-07 | KRW 1.171,00 | +%0,95 | KRW 1.160,00 | KRW 1.171,00 | KRW 1.125,00 | 10,46K |
| 2026-08-06 | KRW 1.160,00 | -%2,52 | KRW 1.190,00 | KRW 1.207,00 | KRW 1.145,00 | 8,22K |
| 2026-08-05 | KRW 1.190,00 | +%1,10 | KRW 1.186,00 | KRW 1.200,00 | KRW 1.177,00 | 13,17K |
| 2026-08-04 | KRW 1.177,00 | -%1,09 | KRW 1.190,00 | KRW 1.209,00 | KRW 1.100,00 | 64,13K |
| 2026-08-03 | KRW 1.190,00 | +%7,59 | KRW 1.106,00 | KRW 1.279,00 | KRW 1.106,00 | 140,27K |
| 2026-07-31 | KRW 1.106,00 | +%4,83 | KRW 1.046,00 | KRW 1.170,00 | KRW 1.046,00 | 44,36K |
| 2026-07-30 | KRW 1.055,00 | -%1,68 | KRW 1.069,00 | KRW 1.075,00 | KRW 1.017,00 | 44,38K |
| 2026-07-29 | KRW 1.073,00 | +%0,09 | KRW 1.079,00 | KRW 1.109,00 | KRW 1.000,00 | 52,68K |
| 2026-07-28 | KRW 1.072,00 | -%5,13 | KRW 1.120,00 | KRW 1.144,00 | KRW 1.048,00 | 45,78K |
| 2026-07-27 | KRW 1.130,00 | %0,00 | KRW 1.130,00 | KRW 1.137,00 | KRW 1.100,00 | 6,60K |
| 2026-07-24 | KRW 1.130,00 | +%1,80 | KRW 1.104,00 | KRW 1.169,00 | KRW 1.104,00 | 15,60K |
| 2026-07-23 | KRW 1.110,00 | -%0,80 | KRW 1.119,00 | KRW 1.125,00 | KRW 1.099,00 | 15,92K |
| 2026-07-22 | KRW 1.119,00 | -%0,09 | KRW 1.111,00 | KRW 1.140,00 | KRW 1.109,00 | 21,14K |
| 2026-07-21 | KRW 1.120,00 | -%1,93 | KRW 1.142,00 | KRW 1.150,00 | KRW 1.000,00 | 255,01K |
| 2026-07-20 | KRW 1.142,00 | -%4,03 | KRW 1.191,00 | KRW 1.208,00 | KRW 1.104,00 | 19,36K |
| 2026-07-16 | KRW 1.190,00 | -%1,33 | KRW 1.206,00 | KRW 1.249,00 | KRW 1.189,00 | 31,34K |
| 2026-07-15 | KRW 1.206,00 | +%1,26 | KRW 1.215,00 | KRW 1.282,00 | KRW 1.183,00 | 11,74K |
| 2026-07-14 | KRW 1.191,00 | -%4,57 | KRW 1.238,00 | KRW 1.248,00 | KRW 1.118,00 | 53,88K |
| 2026-07-13 | KRW 1.248,00 | -%1,73 | KRW 1.299,00 | KRW 1.299,00 | KRW 1.248,00 | 34,44K |
| 2026-07-10 | KRW 1.270,00 | +%0,55 | KRW 1.241,00 | KRW 1.301,00 | KRW 1.241,00 | 27,61K |
| 2026-07-09 | KRW 1.263,00 | -%0,63 | KRW 1.220,00 | KRW 1.285,00 | KRW 1.220,00 | 31,17K |
| 2026-07-08 | KRW 1.271,00 | -%0,16 | KRW 1.299,00 | KRW 1.299,00 | KRW 1.212,00 | 57,45K |
| 2026-07-07 | KRW 1.273,00 | -%0,70 | KRW 1.282,00 | KRW 1.309,00 | KRW 1.200,00 | 105,96K |
| 2026-07-06 | KRW 1.282,00 | -%0,62 | KRW 1.290,00 | KRW 1.308,00 | KRW 1.243,00 | 35,45K |
| 2026-07-03 | KRW 1.290,00 | -%0,31 | KRW 1.294,00 | KRW 1.294,00 | KRW 1.235,00 | 45,90K |
| 2026-07-02 | KRW 1.294,00 | -%0,54 | KRW 1.288,00 | KRW 1.350,00 | KRW 1.211,00 | 45,36K |
| 2026-07-01 | KRW 1.301,00 | +%12,74 | KRW 1.175,00 | KRW 1.334,00 | KRW 1.155,00 | 123,76K |
| 2026-06-30 | KRW 1.154,00 | -%3,43 | KRW 1.200,00 | KRW 1.254,00 | KRW 1.154,00 | 17,68K |
| 2026-06-29 | KRW 1.195,00 | +%0,67 | KRW 1.150,00 | KRW 1.200,00 | KRW 1.141,00 | 26,26K |
| 2026-06-26 | KRW 1.187,00 | +%0,59 | KRW 1.177,00 | KRW 1.210,00 | KRW 1.146,00 | 67,83K |
| 2026-06-25 | KRW 1.180,00 | -%1,26 | KRW 1.111,00 | KRW 1.233,00 | KRW 1.110,00 | 101,54K |
| 2026-06-24 | KRW 1.195,00 | -%0,08 | KRW 1.133,00 | KRW 1.260,00 | KRW 1.133,00 | 68,84K |
| 2026-06-23 | KRW 1.196,00 | -%5,45 | KRW 1.221,00 | KRW 1.265,00 | KRW 1.130,00 | 133,13K |
| 2026-06-22 | KRW 1.265,00 | -%2,24 | KRW 1.294,00 | KRW 1.300,00 | KRW 1.167,00 | 203,14K |
| 2026-06-19 | KRW 1.294,00 | +%2,05 | KRW 1.232,00 | KRW 1.300,00 | KRW 1.202,00 | 90,12K |
| 2026-06-18 | KRW 1.268,00 | -%0,86 | KRW 1.299,00 | KRW 1.299,00 | KRW 1.199,00 | 94,14K |
| 2026-06-17 | KRW 1.279,00 | -%0,85 | KRW 1.297,00 | KRW 1.300,00 | KRW 1.241,00 | 47,30K |
| 2026-06-16 | KRW 1.290,00 | -%0,08 | KRW 1.232,00 | KRW 1.306,00 | KRW 1.201,00 | 83,34K |
| 2026-06-15 | KRW 1.291,00 | %0,00 | KRW 1.319,00 | KRW 1.319,00 | KRW 1.220,00 | 50,80K |
| 2026-06-12 | KRW 1.291,00 | +%4,03 | KRW 1.231,00 | KRW 1.325,00 | KRW 1.231,00 | 38,11K |
| 2026-06-11 | KRW 1.241,00 | -%0,64 | KRW 1.249,00 | KRW 1.249,00 | KRW 1.212,00 | 32,99K |
| 2026-06-10 | KRW 1.249,00 | +%1,13 | KRW 1.226,00 | KRW 1.320,00 | KRW 1.226,00 | 34,88K |
| 2026-06-09 | KRW 1.235,00 | +%1,31 | KRW 1.235,00 | KRW 1.299,00 | KRW 1.162,00 | 47,63K |
| 2026-06-08 | KRW 1.219,00 | -%2,40 | KRW 1.249,00 | KRW 1.260,00 | KRW 1.144,00 | 78,82K |
| 2026-06-05 | KRW 1.249,00 | -%5,38 | KRW 1.320,00 | KRW 1.320,00 | KRW 1.225,00 | 73,57K |
| 2026-06-04 | KRW 1.320,00 | +%0,38 | KRW 1.327,00 | KRW 1.335,00 | KRW 1.000,00 | 79,56K |
| 2026-06-02 | KRW 1.315,00 | -%1,28 | KRW 1.332,00 | KRW 1.358,00 | KRW 1.216,00 | 43,46K |
| 2026-06-01 | KRW 1.332,00 | -%0,30 | KRW 1.469,00 | KRW 1.469,00 | KRW 1.198,00 | 194,10K |
| 2026-05-29 | KRW 1.336,00 | +%2,69 | KRW 1.301,00 | KRW 1.336,00 | KRW 1.211,00 | 134,95K |
| 2026-05-28 | KRW 1.301,00 | -%4,41 | KRW 1.361,00 | KRW 1.394,00 | KRW 1.210,00 | 107,30K |
| 2026-05-27 | KRW 1.361,00 | -%4,56 | KRW 1.441,00 | KRW 1.451,00 | KRW 1.334,00 | 162,93K |
| 2026-05-26 | KRW 1.426,00 | -%2,99 | KRW 1.471,00 | KRW 1.529,00 | KRW 1.408,00 | 126,63K |
| 2026-05-22 | KRW 1.470,00 | +%6,91 | KRW 1.385,00 | KRW 1.479,00 | KRW 1.385,00 | 78,14K |