PUREUN SAVINGS BANK 007330
KRX · Güney Kore · Finans
KRW 9.950,00+10,00 (+%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 9.950,00 | +%0,10 | KRW 9.940,00 | KRW 10.000,00 | KRW 9.910,00 | 4,33K |
| 2026-10-01 | KRW 9.940,00 | -%1,00 | KRW 10.000,00 | KRW 10.000,00 | KRW 9.900,00 | 9,50K |
| 2026-09-30 | KRW 10.040,00 | +%0,40 | KRW 10.090,00 | KRW 10.090,00 | KRW 9.980,00 | 547 |
| 2026-09-29 | KRW 10.000,00 | -%0,30 | KRW 10.000,00 | KRW 10.000,00 | KRW 9.960,00 | 3,93K |
| 2026-09-28 | KRW 10.030,00 | +%0,10 | KRW 10.000,00 | KRW 10.090,00 | KRW 9.980,00 | 6,39K |
| 2026-09-23 | KRW 10.020,00 | +%0,10 | KRW 10.010,00 | KRW 10.060,00 | KRW 9.980,00 | 8,69K |
| 2026-09-22 | KRW 10.010,00 | -%0,10 | KRW 10.020,00 | KRW 10.030,00 | KRW 9.900,00 | 12,72K |
| 2026-09-21 | KRW 10.020,00 | -%0,79 | KRW 10.110,00 | KRW 10.190,00 | KRW 9.970,00 | 9,59K |
| 2026-09-18 | KRW 10.100,00 | -%0,30 | KRW 10.130,00 | KRW 10.130,00 | KRW 10.010,00 | 4,86K |
| 2026-09-17 | KRW 10.130,00 | -%0,59 | KRW 10.150,00 | KRW 10.150,00 | KRW 10.050,00 | 3,04K |
| 2026-09-16 | KRW 10.190,00 | -%0,10 | KRW 10.120,00 | KRW 10.230,00 | KRW 10.080,00 | 6,00K |
| 2026-09-15 | KRW 10.200,00 | +%0,49 | KRW 10.150,00 | KRW 10.230,00 | KRW 10.050,00 | 7,86K |
| 2026-09-14 | KRW 10.150,00 | +%0,59 | KRW 10.100,00 | KRW 10.190,00 | KRW 10.080,00 | 7,55K |
| 2026-09-11 | KRW 10.090,00 | -%0,10 | KRW 10.100,00 | KRW 10.160,00 | KRW 10.040,00 | 6,88K |
| 2026-09-10 | KRW 10.100,00 | +%0,30 | KRW 10.070,00 | KRW 10.350,00 | KRW 10.010,00 | 24,60K |
| 2026-09-09 | KRW 10.070,00 | -%0,40 | KRW 10.180,00 | KRW 10.180,00 | KRW 10.010,00 | 2,27K |
| 2026-09-08 | KRW 10.110,00 | +%0,10 | KRW 10.170,00 | KRW 10.170,00 | KRW 10.020,00 | 7,33K |
| 2026-09-07 | KRW 10.100,00 | +%0,30 | KRW 10.000,00 | KRW 10.140,00 | KRW 10.000,00 | 9,14K |
| 2026-09-04 | KRW 10.070,00 | -%0,30 | KRW 10.200,00 | KRW 10.200,00 | KRW 10.060,00 | 853 |
| 2026-09-03 | KRW 10.100,00 | +%1,00 | KRW 10.230,00 | KRW 10.230,00 | KRW 10.020,00 | 11,30K |
| 2026-09-02 | KRW 10.000,00 | -%1,48 | KRW 10.030,00 | KRW 10.180,00 | KRW 9.990,00 | 24,76K |
| 2026-09-01 | KRW 10.150,00 | -%0,29 | KRW 10.180,00 | KRW 10.210,00 | KRW 10.010,00 | 2,13K |
| 2026-08-31 | KRW 10.180,00 | +%0,79 | KRW 10.000,00 | KRW 10.270,00 | KRW 10.000,00 | 4,82K |
| 2026-08-28 | KRW 10.100,00 | %0,00 | KRW 10.100,00 | KRW 10.160,00 | KRW 10.020,00 | 7,09K |
| 2026-08-27 | KRW 10.100,00 | +%0,40 | KRW 10.060,00 | KRW 10.300,00 | KRW 10.000,00 | 32,36K |
| 2026-08-26 | KRW 10.060,00 | %0,00 | KRW 10.140,00 | KRW 10.140,00 | KRW 10.010,00 | 8,21K |
| 2026-08-25 | KRW 10.060,00 | -%0,10 | KRW 10.070,00 | KRW 10.170,00 | KRW 9.940,00 | 1,08K |
| 2026-08-24 | KRW 10.070,00 | +%0,70 | KRW 10.020,00 | KRW 10.300,00 | KRW 9.920,00 | 19,82K |
| 2026-08-21 | KRW 10.000,00 | %0,00 | KRW 10.000,00 | KRW 10.070,00 | KRW 9.900,00 | 17,64K |
| 2026-08-20 | KRW 10.000,00 | -%0,20 | KRW 10.280,00 | KRW 10.280,00 | KRW 9.900,00 | 8,06K |
| 2026-08-19 | KRW 10.020,00 | -%0,79 | KRW 10.050,00 | KRW 10.230,00 | KRW 10.010,00 | 3,46K |
| 2026-08-18 | KRW 10.100,00 | %0,00 | KRW 10.100,00 | KRW 10.210,00 | KRW 10.050,00 | 3,82K |
| 2026-08-14 | KRW 10.100,00 | -%0,10 | KRW 10.250,00 | KRW 10.280,00 | KRW 10.070,00 | 11,06K |
| 2026-08-13 | KRW 10.110,00 | -%2,32 | KRW 10.420,00 | KRW 10.420,00 | KRW 10.110,00 | 8,81K |
| 2026-08-12 | KRW 10.350,00 | %0,00 | KRW 10.390,00 | KRW 10.400,00 | KRW 10.250,00 | 7,33K |
| 2026-08-11 | KRW 10.350,00 | +%0,49 | KRW 10.290,00 | KRW 10.360,00 | KRW 10.250,00 | 4,37K |
| 2026-08-10 | KRW 10.300,00 | +%0,10 | KRW 10.400,00 | KRW 10.400,00 | KRW 10.190,00 | 5,97K |
| 2026-08-07 | KRW 10.290,00 | +%1,48 | KRW 10.360,00 | KRW 10.420,00 | KRW 10.140,00 | 5,05K |
| 2026-08-06 | KRW 10.140,00 | +%0,20 | KRW 10.120,00 | KRW 10.340,00 | KRW 10.030,00 | 9,77K |
| 2026-08-05 | KRW 10.120,00 | +%1,00 | KRW 10.190,00 | KRW 10.200,00 | KRW 10.020,00 | 13,30K |
| 2026-08-04 | KRW 10.020,00 | +%0,10 | KRW 9.900,00 | KRW 10.180,00 | KRW 9.900,00 | 3,63K |
| 2026-08-03 | KRW 10.010,00 | -%1,38 | KRW 9.700,00 | KRW 10.150,00 | KRW 9.700,00 | 21,35K |
| 2026-07-31 | KRW 10.150,00 | +%1,60 | KRW 10.090,00 | KRW 10.170,00 | KRW 9.950,00 | 10,42K |
| 2026-07-30 | KRW 9.990,00 | +%2,57 | KRW 9.670,00 | KRW 10.140,00 | KRW 9.670,00 | 3,42K |
| 2026-07-29 | KRW 9.740,00 | -%1,52 | KRW 9.890,00 | KRW 10.010,00 | KRW 9.650,00 | 24,20K |
| 2026-07-28 | KRW 9.890,00 | -%1,59 | KRW 10.140,00 | KRW 10.140,00 | KRW 9.720,00 | 17,04K |
| 2026-07-27 | KRW 10.050,00 | +%0,20 | KRW 10.260,00 | KRW 10.260,00 | KRW 9.980,00 | 8,31K |
| 2026-07-24 | KRW 10.030,00 | -%0,10 | KRW 10.020,00 | KRW 10.190,00 | KRW 9.830,00 | 25,57K |
| 2026-07-23 | KRW 10.040,00 | %0,00 | KRW 10.040,00 | KRW 10.120,00 | KRW 10.020,00 | 2,79K |
| 2026-07-22 | KRW 10.040,00 | -%0,30 | KRW 10.160,00 | KRW 10.160,00 | KRW 10.020,00 | 3,64K |
| 2026-07-21 | KRW 10.070,00 | +%0,60 | KRW 10.020,00 | KRW 10.170,00 | KRW 9.950,00 | 10,21K |
| 2026-07-20 | KRW 10.010,00 | -%2,15 | KRW 10.230,00 | KRW 10.230,00 | KRW 10.010,00 | 9,04K |
| 2026-07-16 | KRW 10.230,00 | -%0,20 | KRW 10.250,00 | KRW 10.430,00 | KRW 10.090,00 | 4,49K |
| 2026-07-15 | KRW 10.250,00 | +%1,18 | KRW 10.420,00 | KRW 10.490,00 | KRW 10.110,00 | 7,81K |
| 2026-07-14 | KRW 10.130,00 | +%0,40 | KRW 10.100,00 | KRW 10.200,00 | KRW 10.010,00 | 25,53K |
| 2026-07-13 | KRW 10.090,00 | -%2,89 | KRW 10.500,00 | KRW 10.500,00 | KRW 10.040,00 | 32,28K |
| 2026-07-10 | KRW 10.390,00 | +%0,97 | KRW 10.390,00 | KRW 10.500,00 | KRW 10.220,00 | 16,55K |
| 2026-07-09 | KRW 10.290,00 | +%0,39 | KRW 10.250,00 | KRW 10.300,00 | KRW 10.080,00 | 3,55K |
| 2026-07-08 | KRW 10.250,00 | +%0,20 | KRW 10.230,00 | KRW 10.360,00 | KRW 10.020,00 | 20,59K |
| 2026-07-07 | KRW 10.230,00 | +%0,20 | KRW 10.200,00 | KRW 10.500,00 | KRW 10.170,00 | 12,62K |
| 2026-07-06 | KRW 10.210,00 | -%0,39 | KRW 10.250,00 | KRW 10.350,00 | KRW 10.080,00 | 4,52K |
| 2026-07-03 | KRW 10.250,00 | +%1,38 | KRW 10.130,00 | KRW 10.340,00 | KRW 10.060,00 | 5,16K |
| 2026-07-02 | KRW 10.110,00 | -%0,79 | KRW 10.030,00 | KRW 10.380,00 | KRW 10.020,00 | 2,49K |
| 2026-07-01 | KRW 10.190,00 | +%1,09 | KRW 9.920,00 | KRW 10.460,00 | KRW 9.920,00 | 2,70K |
| 2026-06-30 | KRW 10.080,00 | -%2,98 | KRW 10.390,00 | KRW 10.470,00 | KRW 10.070,00 | 11,69K |
| 2026-06-29 | KRW 10.390,00 | +%3,59 | KRW 10.000,00 | KRW 10.470,00 | KRW 9.990,00 | 15,91K |
| 2026-06-26 | KRW 10.030,00 | -%0,79 | KRW 10.060,00 | KRW 10.240,00 | KRW 9.870,00 | 40,55K |
| 2026-06-25 | KRW 10.110,00 | +%0,10 | KRW 10.000,00 | KRW 10.300,00 | KRW 10.000,00 | 10,69K |
| 2026-06-24 | KRW 10.100,00 | -%0,59 | KRW 10.150,00 | KRW 10.420,00 | KRW 10.050,00 | 17,83K |
| 2026-06-23 | KRW 10.160,00 | -%1,36 | KRW 10.300,00 | KRW 10.470,00 | KRW 10.030,00 | 26,56K |
| 2026-06-22 | KRW 10.300,00 | -%0,48 | KRW 10.250,00 | KRW 10.400,00 | KRW 10.070,00 | 26,29K |
| 2026-06-19 | KRW 10.350,00 | -%1,15 | KRW 10.380,00 | KRW 10.410,00 | KRW 10.120,00 | 21,28K |
| 2026-06-18 | KRW 10.470,00 | -%1,69 | KRW 10.650,00 | KRW 10.700,00 | KRW 10.370,00 | 18,32K |
| 2026-06-17 | KRW 10.650,00 | -%0,19 | KRW 10.670,00 | KRW 10.980,00 | KRW 10.460,00 | 16,78K |
| 2026-06-16 | KRW 10.670,00 | +%0,38 | KRW 10.760,00 | KRW 10.850,00 | KRW 10.540,00 | 13,73K |
| 2026-06-15 | KRW 10.630,00 | -%0,19 | KRW 10.650,00 | KRW 10.840,00 | KRW 10.400,00 | 14,64K |
| 2026-06-12 | KRW 10.650,00 | +%1,91 | KRW 10.270,00 | KRW 10.880,00 | KRW 10.270,00 | 22,46K |
| 2026-06-11 | KRW 10.450,00 | +%3,77 | KRW 10.110,00 | KRW 10.600,00 | KRW 9.900,00 | 30,12K |
| 2026-06-10 | KRW 10.070,00 | -%3,17 | KRW 10.390,00 | KRW 11.300,00 | KRW 9.980,00 | 327,63K |
| 2026-06-09 | KRW 10.400,00 | +%3,07 | KRW 10.000,00 | KRW 10.500,00 | KRW 10.000,00 | 32,61K |
| 2026-06-08 | KRW 10.090,00 | -%3,17 | KRW 10.600,00 | KRW 11.300,00 | KRW 10.050,00 | 126,90K |
| 2026-06-05 | KRW 10.420,00 | -%1,70 | KRW 10.510,00 | KRW 11.510,00 | KRW 10.160,00 | 180,43K |
| 2026-06-04 | KRW 10.600,00 | -%2,66 | KRW 10.810,00 | KRW 10.860,00 | KRW 10.570,00 | 11,93K |
| 2026-06-02 | KRW 10.890,00 | +%1,11 | KRW 10.770,00 | KRW 10.890,00 | KRW 10.640,00 | 9,84K |
| 2026-06-01 | KRW 10.770,00 | -%3,41 | KRW 11.150,00 | KRW 11.210,00 | KRW 10.720,00 | 17,62K |
| 2026-05-29 | KRW 11.150,00 | +%0,45 | KRW 11.150,00 | KRW 11.260,00 | KRW 10.930,00 | 16,11K |
| 2026-05-28 | KRW 11.100,00 | -%3,90 | KRW 11.430,00 | KRW 11.450,00 | KRW 10.920,00 | 24,85K |
| 2026-05-27 | KRW 11.550,00 | +%0,26 | KRW 11.390,00 | KRW 11.600,00 | KRW 11.390,00 | 27,89K |
| 2026-05-26 | KRW 11.520,00 | -%0,60 | KRW 11.700,00 | KRW 11.700,00 | KRW 11.440,00 | 34,08K |
| 2026-05-22 | KRW 11.590,00 | +%1,05 | KRW 11.370,00 | KRW 11.600,00 | KRW 11.370,00 | 8,63K |