MSC Co., Ltd 009780
KRX · Güney Kore · Dayanıksız Tüketim Malları
KRW 7.400,00+350,00 (+%4,96)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 7.360,00 | +%4,40 | KRW 7.050,00 | KRW 7.360,00 | KRW 7.050,00 | 30,72K |
| 2026-10-01 | KRW 7.050,00 | +%1,59 | KRW 7.000,00 | KRW 7.060,00 | KRW 6.900,00 | 10,25K |
| 2026-09-30 | KRW 6.940,00 | +%2,51 | KRW 6.830,00 | KRW 7.020,00 | KRW 6.780,00 | 18,95K |
| 2026-09-29 | KRW 6.770,00 | +%0,45 | KRW 6.740,00 | KRW 6.810,00 | KRW 6.720,00 | 2,55K |
| 2026-09-28 | KRW 6.740,00 | %0,00 | KRW 6.740,00 | KRW 6.790,00 | KRW 6.700,00 | 4,87K |
| 2026-09-23 | KRW 6.740,00 | -%0,15 | KRW 6.770,00 | KRW 6.770,00 | KRW 6.720,00 | 4,04K |
| 2026-09-22 | KRW 6.750,00 | -%0,44 | KRW 6.770,00 | KRW 6.830,00 | KRW 6.700,00 | 7,91K |
| 2026-09-21 | KRW 6.780,00 | -%0,15 | KRW 6.800,00 | KRW 6.800,00 | KRW 6.680,00 | 5,15K |
| 2026-09-18 | KRW 6.790,00 | -%1,02 | KRW 6.820,00 | KRW 6.850,00 | KRW 6.780,00 | 3,21K |
| 2026-09-17 | KRW 6.860,00 | +%2,08 | KRW 6.710,00 | KRW 6.860,00 | KRW 6.710,00 | 4,65K |
| 2026-09-16 | KRW 6.720,00 | +%0,30 | KRW 6.730,00 | KRW 6.760,00 | KRW 6.690,00 | 2,43K |
| 2026-09-15 | KRW 6.700,00 | -%1,03 | KRW 6.760,00 | KRW 6.790,00 | KRW 6.700,00 | 8,02K |
| 2026-09-14 | KRW 6.770,00 | -%0,59 | KRW 6.860,00 | KRW 6.860,00 | KRW 6.760,00 | 4,31K |
| 2026-09-11 | KRW 6.810,00 | -%0,15 | KRW 6.800,00 | KRW 6.900,00 | KRW 6.800,00 | 6,16K |
| 2026-09-10 | KRW 6.820,00 | +%0,89 | KRW 6.760,00 | KRW 6.820,00 | KRW 6.760,00 | 8,87K |
| 2026-09-09 | KRW 6.760,00 | -%1,74 | KRW 6.830,00 | KRW 6.920,00 | KRW 6.760,00 | 10,57K |
| 2026-09-08 | KRW 6.880,00 | -%0,86 | KRW 6.900,00 | KRW 6.940,00 | KRW 6.800,00 | 10,99K |
| 2026-09-07 | KRW 6.940,00 | -%2,80 | KRW 7.140,00 | KRW 7.140,00 | KRW 6.940,00 | 15,03K |
| 2026-09-04 | KRW 7.140,00 | +%0,71 | KRW 7.050,00 | KRW 7.140,00 | KRW 7.050,00 | 2,81K |
| 2026-09-03 | KRW 7.090,00 | -%0,84 | KRW 7.150,00 | KRW 7.240,00 | KRW 7.020,00 | 11,59K |
| 2026-09-02 | KRW 7.150,00 | -%2,59 | KRW 7.340,00 | KRW 7.340,00 | KRW 7.140,00 | 11,36K |
| 2026-09-01 | KRW 7.340,00 | +%0,14 | KRW 7.360,00 | KRW 7.410,00 | KRW 7.310,00 | 11,83K |
| 2026-08-31 | KRW 7.330,00 | +%0,41 | KRW 7.320,00 | KRW 7.340,00 | KRW 7.220,00 | 15,41K |
| 2026-08-28 | KRW 7.300,00 | +%0,83 | KRW 7.240,00 | KRW 7.300,00 | KRW 7.190,00 | 14,72K |
| 2026-08-27 | KRW 7.240,00 | -%0,69 | KRW 7.300,00 | KRW 7.320,00 | KRW 7.100,00 | 19,99K |
| 2026-08-26 | KRW 7.290,00 | +%3,40 | KRW 7.050,00 | KRW 7.290,00 | KRW 7.050,00 | 26,84K |
| 2026-08-25 | KRW 7.050,00 | %0,00 | KRW 6.980,00 | KRW 7.150,00 | KRW 6.930,00 | 21,46K |
| 2026-08-24 | KRW 7.050,00 | +%1,29 | KRW 6.960,00 | KRW 7.070,00 | KRW 6.900,00 | 21,51K |
| 2026-08-21 | KRW 6.960,00 | -%0,14 | KRW 6.960,00 | KRW 6.990,00 | KRW 6.710,00 | 23,87K |
| 2026-08-20 | KRW 6.970,00 | +%2,50 | KRW 6.800,00 | KRW 7.010,00 | KRW 6.800,00 | 24,12K |
| 2026-08-19 | KRW 6.800,00 | -%4,90 | KRW 7.090,00 | KRW 7.090,00 | KRW 6.800,00 | 49,99K |
| 2026-08-18 | KRW 7.150,00 | -%1,52 | KRW 7.130,00 | KRW 7.320,00 | KRW 7.020,00 | 57,65K |
| 2026-08-14 | KRW 7.260,00 | +%12,21 | KRW 6.470,00 | KRW 7.510,00 | KRW 6.410,00 | 459,32K |
| 2026-08-13 | KRW 6.470,00 | +%0,15 | KRW 6.420,00 | KRW 6.490,00 | KRW 6.380,00 | 12,09K |
| 2026-08-12 | KRW 6.460,00 | +%0,47 | KRW 6.380,00 | KRW 6.470,00 | KRW 6.380,00 | 15,30K |
| 2026-08-11 | KRW 6.430,00 | +%1,26 | KRW 6.270,00 | KRW 6.430,00 | KRW 6.270,00 | 21,49K |
| 2026-08-10 | KRW 6.350,00 | +%0,95 | KRW 6.290,00 | KRW 6.370,00 | KRW 6.280,00 | 17,20K |
| 2026-08-07 | KRW 6.290,00 | +%1,45 | KRW 6.150,00 | KRW 6.290,00 | KRW 6.120,00 | 9,93K |
| 2026-08-06 | KRW 6.200,00 | -%0,32 | KRW 6.180,00 | KRW 6.250,00 | KRW 6.130,00 | 6,31K |
| 2026-08-05 | KRW 6.220,00 | -%0,96 | KRW 6.280,00 | KRW 6.330,00 | KRW 6.170,00 | 15,54K |
| 2026-08-04 | KRW 6.280,00 | +%0,96 | KRW 6.160,00 | KRW 6.310,00 | KRW 6.160,00 | 10,40K |
| 2026-08-03 | KRW 6.220,00 | +%1,30 | KRW 6.070,00 | KRW 6.260,00 | KRW 6.070,00 | 5,16K |
| 2026-07-31 | KRW 6.140,00 | +%4,78 | KRW 5.880,00 | KRW 6.150,00 | KRW 5.880,00 | 15,44K |
| 2026-07-30 | KRW 5.860,00 | -%0,17 | KRW 5.780,00 | KRW 6.050,00 | KRW 5.760,00 | 25,95K |
| 2026-07-29 | KRW 5.870,00 | -%2,00 | KRW 5.990,00 | KRW 6.130,00 | KRW 5.760,00 | 51,67K |
| 2026-07-28 | KRW 5.990,00 | -%0,99 | KRW 6.020,00 | KRW 6.090,00 | KRW 5.890,00 | 21,82K |
| 2026-07-27 | KRW 6.050,00 | -%0,17 | KRW 6.090,00 | KRW 6.140,00 | KRW 6.010,00 | 10,27K |
| 2026-07-24 | KRW 6.060,00 | +%0,17 | KRW 6.050,00 | KRW 6.110,00 | KRW 6.000,00 | 9,95K |
| 2026-07-23 | KRW 6.050,00 | +%0,50 | KRW 5.980,00 | KRW 6.130,00 | KRW 5.980,00 | 7,35K |
| 2026-07-22 | KRW 6.020,00 | -%0,33 | KRW 6.120,00 | KRW 6.120,00 | KRW 5.990,00 | 2,82K |
| 2026-07-21 | KRW 6.040,00 | +%1,68 | KRW 5.990,00 | KRW 6.120,00 | KRW 5.920,00 | 23,11K |
| 2026-07-20 | KRW 5.940,00 | -%1,66 | KRW 6.040,00 | KRW 6.070,00 | KRW 5.940,00 | 16,45K |
| 2026-07-16 | KRW 6.040,00 | -%0,33 | KRW 6.080,00 | KRW 6.150,00 | KRW 6.020,00 | 6,23K |
| 2026-07-15 | KRW 6.060,00 | %0,00 | KRW 6.060,00 | KRW 6.160,00 | KRW 6.060,00 | 9,69K |
| 2026-07-14 | KRW 6.060,00 | %0,00 | KRW 6.010,00 | KRW 6.120,00 | KRW 5.990,00 | 15,21K |
| 2026-07-13 | KRW 6.060,00 | -%3,04 | KRW 6.250,00 | KRW 6.300,00 | KRW 6.040,00 | 8,28K |
| 2026-07-10 | KRW 6.250,00 | +%2,80 | KRW 6.080,00 | KRW 6.270,00 | KRW 6.070,00 | 10,12K |
| 2026-07-09 | KRW 6.080,00 | +%1,16 | KRW 5.970,00 | KRW 6.120,00 | KRW 5.970,00 | 8,40K |
| 2026-07-08 | KRW 6.010,00 | -%3,22 | KRW 6.050,00 | KRW 6.190,00 | KRW 6.010,00 | 17,57K |
| 2026-07-07 | KRW 6.210,00 | +%0,16 | KRW 6.150,00 | KRW 6.240,00 | KRW 6.140,00 | 6,04K |
| 2026-07-06 | KRW 6.200,00 | -%1,43 | KRW 6.200,00 | KRW 6.230,00 | KRW 6.040,00 | 18,04K |
| 2026-07-03 | KRW 6.290,00 | +%0,80 | KRW 6.270,00 | KRW 6.290,00 | KRW 6.100,00 | 5,84K |
| 2026-07-02 | KRW 6.240,00 | -%2,35 | KRW 6.390,00 | KRW 6.390,00 | KRW 6.190,00 | 9,01K |
| 2026-07-01 | KRW 6.390,00 | -%1,54 | KRW 6.490,00 | KRW 6.500,00 | KRW 6.320,00 | 10,76K |
| 2026-06-30 | KRW 6.490,00 | +%3,51 | KRW 6.270,00 | KRW 6.500,00 | KRW 6.270,00 | 15,43K |
| 2026-06-29 | KRW 6.270,00 | +%4,50 | KRW 5.950,00 | KRW 6.340,00 | KRW 5.950,00 | 22,60K |
| 2026-06-26 | KRW 6.000,00 | -%1,64 | KRW 6.100,00 | KRW 6.100,00 | KRW 5.900,00 | 32,83K |
| 2026-06-25 | KRW 6.100,00 | +%4,27 | KRW 5.770,00 | KRW 6.100,00 | KRW 5.770,00 | 21,27K |
| 2026-06-24 | KRW 5.850,00 | +%0,69 | KRW 5.760,00 | KRW 5.880,00 | KRW 5.740,00 | 20,01K |
| 2026-06-23 | KRW 5.810,00 | -%1,86 | KRW 5.920,00 | KRW 5.980,00 | KRW 5.770,00 | 39,98K |
| 2026-06-22 | KRW 5.920,00 | -%2,63 | KRW 6.040,00 | KRW 6.050,00 | KRW 5.910,00 | 25,82K |
| 2026-06-19 | KRW 6.080,00 | -%0,98 | KRW 6.140,00 | KRW 6.180,00 | KRW 5.910,00 | 26,48K |
| 2026-06-18 | KRW 6.140,00 | -%3,00 | KRW 6.280,00 | KRW 6.280,00 | KRW 6.140,00 | 14,29K |
| 2026-06-17 | KRW 6.330,00 | +%1,77 | KRW 6.280,00 | KRW 6.330,00 | KRW 6.100,00 | 13,17K |
| 2026-06-16 | KRW 6.220,00 | -%0,48 | KRW 6.200,00 | KRW 6.300,00 | KRW 6.160,00 | 6,39K |
| 2026-06-15 | KRW 6.250,00 | +%0,32 | KRW 6.280,00 | KRW 6.320,00 | KRW 6.230,00 | 12,51K |
| 2026-06-12 | KRW 6.230,00 | +%1,14 | KRW 6.130,00 | KRW 6.300,00 | KRW 6.130,00 | 11,99K |
| 2026-06-11 | KRW 6.160,00 | +%2,84 | KRW 6.050,00 | KRW 6.160,00 | KRW 6.000,00 | 6,39K |
| 2026-06-10 | KRW 5.990,00 | -%2,60 | KRW 6.090,00 | KRW 6.110,00 | KRW 5.970,00 | 20 |
| 2026-06-09 | KRW 6.150,00 | +%3,89 | KRW 5.850,00 | KRW 6.190,00 | KRW 5.850,00 | 24,17K |
| 2026-06-08 | KRW 5.920,00 | -%3,11 | KRW 6.030,00 | KRW 6.070,00 | KRW 5.880,00 | 45,06K |
| 2026-06-05 | KRW 6.110,00 | -%0,16 | KRW 6.120,00 | KRW 6.150,00 | KRW 6.060,00 | 9,90K |
| 2026-06-04 | KRW 6.120,00 | -%0,33 | KRW 6.090,00 | KRW 6.220,00 | KRW 6.090,00 | 10,32K |
| 2026-06-02 | KRW 6.140,00 | -%0,16 | KRW 6.060,00 | KRW 6.180,00 | KRW 6.010,00 | 31,94K |
| 2026-06-01 | KRW 6.150,00 | -%3,15 | KRW 6.300,00 | KRW 6.340,00 | KRW 6.090,00 | 55,74K |
| 2026-05-29 | KRW 6.350,00 | -%1,85 | KRW 6.420,00 | KRW 6.470,00 | KRW 6.310,00 | 73,55K |
| 2026-05-28 | KRW 6.470,00 | -%2,27 | KRW 6.650,00 | KRW 6.650,00 | KRW 6.400,00 | 46,05K |
| 2026-05-27 | KRW 6.620,00 | -%1,19 | KRW 6.750,00 | KRW 6.750,00 | KRW 6.550,00 | 47,41K |
| 2026-05-26 | KRW 6.700,00 | -%2,90 | KRW 6.930,00 | KRW 6.960,00 | KRW 6.690,00 | 44,33K |
| 2026-05-22 | KRW 6.900,00 | +%2,83 | KRW 6.750,00 | KRW 6.940,00 | KRW 6.740,00 | 29,24K |