YM CO. LTD. 007530
KRX · Güney Kore · Üretici İmalatı
KRW 1.719,00+17,00 (+%1,00)
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 1.702,00 | -%0,12 | KRW 1.749,00 | KRW 1.749,00 | KRW 1.696,00 | 3,58K |
| 2026-09-30 | KRW 1.704,00 | -%4,00 | KRW 1.805,00 | KRW 1.805,00 | KRW 1.689,00 | 20,81K |
| 2026-09-29 | KRW 1.775,00 | -%0,95 | KRW 1.818,00 | KRW 1.818,00 | KRW 1.770,00 | 4,75K |
| 2026-09-28 | KRW 1.792,00 | +%0,22 | KRW 1.900,00 | KRW 1.900,00 | KRW 1.792,00 | 7,12K |
| 2026-09-23 | KRW 1.788,00 | +%0,39 | KRW 1.834,00 | KRW 1.834,00 | KRW 1.775,00 | 4,56K |
| 2026-09-22 | KRW 1.781,00 | -%1,66 | KRW 1.894,00 | KRW 1.900,00 | KRW 1.781,00 | 25,79K |
| 2026-09-21 | KRW 1.811,00 | %0,00 | KRW 1.869,00 | KRW 1.869,00 | KRW 1.771,00 | 22,60K |
| 2026-09-18 | KRW 1.811,00 | +%1,46 | KRW 1.897,00 | KRW 1.897,00 | KRW 1.750,00 | 97,96K |
| 2026-09-17 | KRW 1.785,00 | +%20,28 | KRW 1.510,00 | KRW 1.864,00 | KRW 1.494,00 | 661,88K |
| 2026-09-16 | KRW 1.484,00 | +%0,68 | KRW 1.464,00 | KRW 1.492,00 | KRW 1.440,00 | 20,22K |
| 2026-09-15 | KRW 1.474,00 | -%1,40 | KRW 1.495,00 | KRW 1.495,00 | KRW 1.468,00 | 9,54K |
| 2026-09-14 | KRW 1.495,00 | -%1,97 | KRW 1.515,00 | KRW 1.517,00 | KRW 1.480,00 | 32,25K |
| 2026-09-11 | KRW 1.525,00 | -%0,33 | KRW 1.530,00 | KRW 1.530,00 | KRW 1.482,00 | 14,68K |
| 2026-09-10 | KRW 1.530,00 | -%1,42 | KRW 1.542,00 | KRW 1.552,00 | KRW 1.515,00 | 16,64K |
| 2026-09-09 | KRW 1.552,00 | -%1,15 | KRW 1.550,00 | KRW 1.570,00 | KRW 1.545,00 | 28,41K |
| 2026-09-08 | KRW 1.570,00 | +%1,03 | KRW 1.554,00 | KRW 1.623,00 | KRW 1.554,00 | 11,83K |
| 2026-09-07 | KRW 1.554,00 | -%1,52 | KRW 1.578,00 | KRW 1.578,00 | KRW 1.539,00 | 11,94K |
| 2026-09-04 | KRW 1.578,00 | -%1,25 | KRW 1.598,00 | KRW 1.598,00 | KRW 1.573,00 | 8,12K |
| 2026-09-03 | KRW 1.598,00 | +%2,57 | KRW 1.557,00 | KRW 1.630,00 | KRW 1.555,00 | 35,03K |
| 2026-09-02 | KRW 1.558,00 | +%1,30 | KRW 1.538,00 | KRW 1.579,00 | KRW 1.532,00 | 8,29K |
| 2026-09-01 | KRW 1.538,00 | +%1,05 | KRW 1.522,00 | KRW 1.550,00 | KRW 1.503,00 | 10,92K |
| 2026-08-31 | KRW 1.522,00 | +%0,59 | KRW 1.501,00 | KRW 1.532,00 | KRW 1.500,00 | 8,87K |
| 2026-08-28 | KRW 1.513,00 | +%1,20 | KRW 1.495,00 | KRW 1.518,00 | KRW 1.493,00 | 9,75K |
| 2026-08-27 | KRW 1.495,00 | +%0,07 | KRW 1.494,00 | KRW 1.504,00 | KRW 1.493,00 | 5,58K |
| 2026-08-26 | KRW 1.494,00 | +%0,61 | KRW 1.485,00 | KRW 1.530,00 | KRW 1.445,00 | 88,73K |
| 2026-08-25 | KRW 1.485,00 | -%1,33 | KRW 1.478,00 | KRW 1.505,00 | KRW 1.478,00 | 27,57K |
| 2026-08-24 | KRW 1.505,00 | -%0,59 | KRW 1.514,00 | KRW 1.514,00 | KRW 1.491,00 | 15,41K |
| 2026-08-21 | KRW 1.514,00 | %0,00 | KRW 1.514,00 | KRW 1.520,00 | KRW 1.463,00 | 11,02K |
| 2026-08-20 | KRW 1.514,00 | +%0,13 | KRW 1.484,00 | KRW 1.517,00 | KRW 1.484,00 | 17,93K |
| 2026-08-19 | KRW 1.512,00 | -%1,88 | KRW 1.525,00 | KRW 1.535,00 | KRW 1.499,00 | 2,48K |
| 2026-08-18 | KRW 1.541,00 | +%0,26 | KRW 1.537,00 | KRW 1.552,00 | KRW 1.484,00 | 33,66K |
| 2026-08-14 | KRW 1.537,00 | -%1,98 | KRW 1.568,00 | KRW 1.569,00 | KRW 1.536,00 | 19,18K |
| 2026-08-13 | KRW 1.568,00 | %0,00 | KRW 1.568,00 | KRW 1.568,00 | KRW 1.549,00 | 3,27K |
| 2026-08-12 | KRW 1.568,00 | -%0,32 | KRW 1.573,00 | KRW 1.573,00 | KRW 1.542,00 | 3,88K |
| 2026-08-11 | KRW 1.573,00 | +%1,09 | KRW 1.563,00 | KRW 1.582,00 | KRW 1.502,00 | 7,69K |
| 2026-08-10 | KRW 1.556,00 | -%2,38 | KRW 1.585,00 | KRW 1.597,00 | KRW 1.556,00 | 4,28K |
| 2026-08-07 | KRW 1.594,00 | -%0,99 | KRW 1.602,00 | KRW 1.649,00 | KRW 1.575,00 | 3,67K |
| 2026-08-06 | KRW 1.610,00 | +%2,74 | KRW 1.567,00 | KRW 1.642,00 | KRW 1.531,00 | 11,34K |
| 2026-08-05 | KRW 1.567,00 | +%3,30 | KRW 1.530,00 | KRW 1.567,00 | KRW 1.517,00 | 8,80K |
| 2026-08-04 | KRW 1.517,00 | %0,00 | KRW 1.521,00 | KRW 1.600,00 | KRW 1.502,00 | 21,86K |
| 2026-08-03 | KRW 1.517,00 | +%2,02 | KRW 1.487,00 | KRW 1.545,00 | KRW 1.487,00 | 31,74K |
| 2026-07-31 | KRW 1.487,00 | +%0,95 | KRW 1.473,00 | KRW 1.588,00 | KRW 1.395,00 | 83,29K |
| 2026-07-30 | KRW 1.473,00 | -%5,46 | KRW 1.505,00 | KRW 1.558,00 | KRW 1.467,00 | 21,72K |
| 2026-07-29 | KRW 1.558,00 | -%0,70 | KRW 1.532,00 | KRW 1.587,00 | KRW 1.521,00 | 44,37K |
| 2026-07-28 | KRW 1.569,00 | -%1,57 | KRW 1.667,00 | KRW 1.667,00 | KRW 1.532,00 | 17,15K |
| 2026-07-27 | KRW 1.594,00 | -%3,51 | KRW 1.652,00 | KRW 1.656,00 | KRW 1.555,00 | 47,69K |
| 2026-07-24 | KRW 1.652,00 | -%2,71 | KRW 1.698,00 | KRW 1.711,00 | KRW 1.647,00 | 14,84K |
| 2026-07-23 | KRW 1.698,00 | -%0,47 | KRW 1.707,00 | KRW 1.780,00 | KRW 1.685,00 | 51,42K |
| 2026-07-22 | KRW 1.706,00 | -%3,45 | KRW 1.800,00 | KRW 1.801,00 | KRW 1.700,00 | 19,55K |
| 2026-07-21 | KRW 1.767,00 | -%4,02 | KRW 1.802,00 | KRW 1.844,00 | KRW 1.660,00 | 61,65K |
| 2026-07-20 | KRW 1.841,00 | -%0,81 | KRW 1.850,00 | KRW 1.870,00 | KRW 1.802,00 | 12,41K |
| 2026-07-16 | KRW 1.856,00 | -%2,42 | KRW 1.870,00 | KRW 1.911,00 | KRW 1.840,00 | 15,98K |
| 2026-07-15 | KRW 1.902,00 | -%0,83 | KRW 1.860,00 | KRW 1.964,00 | KRW 1.850,00 | 11,26K |
| 2026-07-14 | KRW 1.918,00 | +%2,02 | KRW 1.802,00 | KRW 1.920,00 | KRW 1.802,00 | 55,87K |
| 2026-07-13 | KRW 1.880,00 | -%2,64 | KRW 1.996,00 | KRW 1.996,00 | KRW 1.880,00 | 34,46K |
| 2026-07-10 | KRW 1.931,00 | -%0,36 | KRW 1.938,00 | KRW 1.951,00 | KRW 1.886,00 | 34,37K |
| 2026-07-09 | KRW 1.938,00 | -%2,37 | KRW 2.010,00 | KRW 2.010,00 | KRW 1.886,00 | 13,68K |
| 2026-07-08 | KRW 1.985,00 | +%1,79 | KRW 1.950,00 | KRW 1.995,00 | KRW 1.941,00 | 6,62K |
| 2026-07-07 | KRW 1.950,00 | -%2,99 | KRW 2.025,00 | KRW 2.025,00 | KRW 1.906,00 | 13,86K |
| 2026-07-06 | KRW 2.010,00 | +%3,13 | KRW 1.949,00 | KRW 2.030,00 | KRW 1.922,00 | 3,72K |
| 2026-07-03 | KRW 1.949,00 | +%2,31 | KRW 1.911,00 | KRW 2.010,00 | KRW 1.902,00 | 28,99K |
| 2026-07-02 | KRW 1.905,00 | -%4,75 | KRW 1.985,00 | KRW 2.045,00 | KRW 1.905,00 | 17,14K |
| 2026-07-01 | KRW 2.000,00 | -%0,99 | KRW 2.050,00 | KRW 2.095,00 | KRW 1.998,00 | 10,93K |
| 2026-06-30 | KRW 2.020,00 | -%0,25 | KRW 2.025,00 | KRW 2.025,00 | KRW 1.988,00 | 7,34K |
| 2026-06-29 | KRW 2.025,00 | +%2,84 | KRW 1.969,00 | KRW 2.030,00 | KRW 1.969,00 | 10,75K |
| 2026-06-26 | KRW 1.969,00 | -%2,04 | KRW 2.010,00 | KRW 2.050,00 | KRW 1.967,00 | 10,82K |
| 2026-06-25 | KRW 2.010,00 | +%0,50 | KRW 2.005,00 | KRW 2.020,00 | KRW 1.981,00 | 14,10K |
| 2026-06-24 | KRW 2.000,00 | +%1,52 | KRW 2.020,00 | KRW 2.020,00 | KRW 1.958,00 | 24,07K |
| 2026-06-23 | KRW 1.970,00 | -%1,15 | KRW 1.993,00 | KRW 2.070,00 | KRW 1.970,00 | 25,08K |
| 2026-06-22 | KRW 1.993,00 | -%1,09 | KRW 1.965,00 | KRW 2.050,00 | KRW 1.956,00 | 8,94K |
| 2026-06-19 | KRW 2.015,00 | -%1,47 | KRW 2.045,00 | KRW 2.050,00 | KRW 1.993,00 | 15,06K |
| 2026-06-18 | KRW 2.045,00 | -%1,68 | KRW 2.065,00 | KRW 2.160,00 | KRW 2.020,00 | 29,32K |
| 2026-06-17 | KRW 2.080,00 | -%0,95 | KRW 2.100,00 | KRW 2.115,00 | KRW 2.075,00 | 2,95K |
| 2026-06-16 | KRW 2.100,00 | +%0,72 | KRW 2.125,00 | KRW 2.125,00 | KRW 2.070,00 | 2,39K |
| 2026-06-15 | KRW 2.085,00 | +%0,24 | KRW 2.105,00 | KRW 2.110,00 | KRW 2.000,00 | 7,71K |
| 2026-06-12 | KRW 2.080,00 | -%2,58 | KRW 2.145,00 | KRW 2.145,00 | KRW 2.080,00 | 10,36K |
| 2026-06-11 | KRW 2.135,00 | +%1,67 | KRW 2.135,00 | KRW 2.140,00 | KRW 2.040,00 | 4,99K |
| 2026-06-10 | KRW 2.100,00 | +%5,37 | KRW 2.075,00 | KRW 2.100,00 | KRW 1.996,00 | 24,76K |
| 2026-06-09 | KRW 1.993,00 | +%1,68 | KRW 1.960,00 | KRW 2.095,00 | KRW 1.945,00 | 54,75K |
| 2026-06-08 | KRW 1.960,00 | +%0,26 | KRW 1.604,00 | KRW 2.030,00 | KRW 1.604,00 | 28,46K |
| 2026-06-05 | KRW 1.955,00 | -%4,63 | KRW 2.115,00 | KRW 2.115,00 | KRW 1.953,00 | 7,84K |
| 2026-06-04 | KRW 2.050,00 | +%1,99 | KRW 2.210,00 | KRW 2.210,00 | KRW 1.977,00 | 9,79K |
| 2026-06-02 | KRW 2.010,00 | -%2,90 | KRW 2.025,00 | KRW 2.115,00 | KRW 1.980,00 | 23,91K |
| 2026-06-01 | KRW 2.070,00 | -%3,50 | KRW 2.165,00 | KRW 2.165,00 | KRW 2.025,00 | 21,53K |
| 2026-05-29 | KRW 2.145,00 | %0,00 | KRW 2.180,00 | KRW 2.180,00 | KRW 2.100,00 | 14,47K |
| 2026-05-28 | KRW 2.145,00 | +%0,94 | KRW 2.155,00 | KRW 2.155,00 | KRW 2.120,00 | 5,31K |
| 2026-05-27 | KRW 2.125,00 | -%1,16 | KRW 2.140,00 | KRW 2.150,00 | KRW 2.105,00 | 24,81K |
| 2026-05-26 | KRW 2.150,00 | -%1,15 | KRW 2.185,00 | KRW 2.185,00 | KRW 2.125,00 | 6,24K |
| 2026-05-22 | KRW 2.175,00 | -%1,36 | KRW 2.220,00 | KRW 2.220,00 | KRW 2.080,00 | 19,46K |
| 2026-05-21 | KRW 2.205,00 | +%2,32 | KRW 2.180,00 | KRW 2.240,00 | KRW 2.160,00 | 14,40K |