Myoung Shin Industry Co., Ltd. 009900
KRX · Güney Kore · Üretici İmalatı
KRW 8.530,00+270,00 (+%3,27)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 8.260,00 | +%2,10 | KRW 8.160,00 | KRW 8.350,00 | KRW 8.130,00 | 105,41K |
| 2026-09-29 | KRW 8.090,00 | -%3,11 | KRW 8.230,00 | KRW 8.260,00 | KRW 8.040,00 | 128,14K |
| 2026-09-28 | KRW 8.350,00 | +%2,20 | KRW 8.060,00 | KRW 8.410,00 | KRW 8.060,00 | 148,55K |
| 2026-09-23 | KRW 8.170,00 | -%1,33 | KRW 8.360,00 | KRW 8.390,00 | KRW 8.160,00 |
| 108,79K |
| 2026-09-22 | KRW 8.280,00 | -%4,83 | KRW 8.700,00 | KRW 8.700,00 | KRW 8.260,00 | 336,58K |
| 2026-09-21 | KRW 8.700,00 | +%9,85 | KRW 7.950,00 | KRW 8.980,00 | KRW 7.820,00 | 1,51M |
| 2026-09-18 | KRW 7.920,00 | +%0,64 | KRW 7.980,00 | KRW 8.030,00 | KRW 7.900,00 | 67,28K |
| 2026-09-17 | KRW 7.870,00 | %0,00 | KRW 7.840,00 | KRW 7.960,00 | KRW 7.750,00 | 97,31K |
| 2026-09-16 | KRW 7.870,00 | -%0,76 | KRW 7.950,00 | KRW 7.960,00 | KRW 7.820,00 | 83,94K |
| 2026-09-15 | KRW 7.930,00 | -%2,70 | KRW 8.090,00 | KRW 8.230,00 | KRW 7.910,00 | 143,49K |
| 2026-09-14 | KRW 8.150,00 | -%1,09 | KRW 8.230,00 | KRW 8.310,00 | KRW 8.050,00 | 143,76K |
| 2026-09-11 | KRW 8.240,00 | -%2,60 | KRW 8.260,00 | KRW 8.320,00 | KRW 8.190,00 | 118,50K |
| 2026-09-10 | KRW 8.460,00 | +%1,81 | KRW 8.120,00 | KRW 8.460,00 | KRW 8.060,00 | 255,47K |
| 2026-09-09 | KRW 8.310,00 | +%0,48 | KRW 8.230,00 | KRW 8.360,00 | KRW 8.230,00 | 160,80K |
| 2026-09-08 | KRW 8.270,00 | -%3,95 | KRW 8.500,00 | KRW 8.500,00 | KRW 8.270,00 | 268,27K |
| 2026-09-07 | KRW 8.610,00 | -%0,23 | KRW 8.410,00 | KRW 8.620,00 | KRW 8.250,00 | 326,37K |
| 2026-09-04 | KRW 8.630,00 | +%11,07 | KRW 8.990,00 | KRW 9.260,00 | KRW 8.560,00 | 1,47M |
| 2026-09-03 | KRW 7.770,00 | -%1,65 | KRW 8.030,00 | KRW 8.030,00 | KRW 7.720,00 | 90,66K |
| 2026-09-02 | KRW 7.900,00 | -%7,06 | KRW 8.090,00 | KRW 8.140,00 | KRW 7.880,00 | 132,47K |
| 2026-09-01 | KRW 8.500,00 | +%6,65 | KRW 8.300,00 | KRW 8.650,00 | KRW 8.290,00 | 573,41K |
| 2026-08-31 | KRW 7.970,00 | +%0,25 | KRW 7.850,00 | KRW 8.030,00 | KRW 7.680,00 | 90,84K |
| 2026-08-28 | KRW 7.950,00 | -%0,50 | KRW 7.900,00 | KRW 7.990,00 | KRW 7.850,00 | 77,00K |
| 2026-08-27 | KRW 7.990,00 | -%0,99 | KRW 8.050,00 | KRW 8.060,00 | KRW 7.900,00 | 105,84K |
| 2026-08-26 | KRW 8.070,00 | -%0,12 | KRW 8.080,00 | KRW 8.100,00 | KRW 7.920,00 | 91,20K |
| 2026-08-25 | KRW 8.080,00 | -%0,25 | KRW 7.900,00 | KRW 8.100,00 | KRW 7.700,00 | 115,62K |
| 2026-08-24 | KRW 8.100,00 | +%6,02 | KRW 8.060,00 | KRW 8.230,00 | KRW 7.910,00 | 227,66K |
| 2026-08-21 | KRW 7.640,00 | -%4,62 | KRW 7.820,00 | KRW 8.000,00 | KRW 7.590,00 | 102,36K |
| 2026-08-20 | KRW 8.010,00 | +%1,14 | KRW 8.020,00 | KRW 8.100,00 | KRW 7.900,00 | 154,85K |
| 2026-08-19 | KRW 7.920,00 | -%5,26 | KRW 7.980,00 | KRW 8.200,00 | KRW 7.610,00 | 237,09K |
| 2026-08-18 | KRW 8.360,00 | +%2,96 | KRW 8.610,00 | KRW 8.630,00 | KRW 8.060,00 | 522,33K |
| 2026-08-14 | KRW 8.120,00 | +%11,85 | KRW 8.370,00 | KRW 8.500,00 | KRW 7.700,00 | 879,90K |
| 2026-08-13 | KRW 7.260,00 | -%0,82 | KRW 7.450,00 | KRW 7.470,00 | KRW 7.260,00 | 83,92K |
| 2026-08-12 | KRW 7.320,00 | -%0,41 | KRW 7.440,00 | KRW 7.440,00 | KRW 7.290,00 | 61,20K |
| 2026-08-11 | KRW 7.350,00 | %0,00 | KRW 7.330,00 | KRW 7.470,00 | KRW 7.250,00 | 91,48K |
| 2026-08-10 | KRW 7.350,00 | +%4,85 | KRW 7.090,00 | KRW 7.380,00 | KRW 7.040,00 | 132,65K |
| 2026-08-07 | KRW 7.010,00 | +%0,57 | KRW 7.090,00 | KRW 7.150,00 | KRW 6.880,00 | 79,53K |
| 2026-08-06 | KRW 6.970,00 | -%0,43 | KRW 7.010,00 | KRW 7.100,00 | KRW 6.840,00 | 81,11K |
| 2026-08-05 | KRW 7.000,00 | +%3,55 | KRW 7.090,00 | KRW 7.230,00 | KRW 6.950,00 | 104,03K |
| 2026-08-04 | KRW 6.760,00 | +%3,21 | KRW 6.570,00 | KRW 6.830,00 | KRW 6.570,00 | 77,35K |
| 2026-08-03 | KRW 6.550,00 | +%0,61 | KRW 6.410,00 | KRW 6.800,00 | KRW 6.400,00 | 98,48K |
| 2026-07-31 | KRW 6.510,00 | +%9,05 | KRW 6.070,00 | KRW 6.570,00 | KRW 6.070,00 | 160,71K |
| 2026-07-30 | KRW 5.970,00 | +%0,34 | KRW 5.390,00 | KRW 6.140,00 | KRW 5.390,00 | 167,98K |
| 2026-07-29 | KRW 5.950,00 | -%7,03 | KRW 6.400,00 | KRW 6.550,00 | KRW 5.760,00 | 270,22K |
| 2026-07-28 | KRW 6.400,00 | -%6,16 | KRW 6.680,00 | KRW 6.800,00 | KRW 6.350,00 | 154,90K |
| 2026-07-27 | KRW 6.820,00 | -%1,45 | KRW 7.040,00 | KRW 7.040,00 | KRW 6.780,00 | 55,86K |
| 2026-07-24 | KRW 6.920,00 | -%2,26 | KRW 6.960,00 | KRW 7.060,00 | KRW 6.840,00 | 83,37K |
| 2026-07-23 | KRW 7.080,00 | +%5,04 | KRW 6.750,00 | KRW 7.090,00 | KRW 6.740,00 | 88,12K |
| 2026-07-22 | KRW 6.740,00 | +%1,35 | KRW 6.790,00 | KRW 6.970,00 | KRW 6.660,00 | 133,27K |
| 2026-07-21 | KRW 6.650,00 | -%0,45 | KRW 6.600,00 | KRW 6.780,00 | KRW 6.540,00 | 121,43K |
| 2026-07-20 | KRW 6.680,00 | -%4,57 | KRW 6.940,00 | KRW 6.940,00 | KRW 6.680,00 | 89,28K |
| 2026-07-16 | KRW 7.000,00 | -%1,27 | KRW 7.010,00 | KRW 7.080,00 | KRW 6.860,00 | 81,79K |
| 2026-07-15 | KRW 7.090,00 | +%3,81 | KRW 6.940,00 | KRW 7.110,00 | KRW 6.940,00 | 64,87K |
| 2026-07-14 | KRW 6.830,00 | -%3,39 | KRW 6.990,00 | KRW 7.040,00 | KRW 6.680,00 | 140,29K |
| 2026-07-13 | KRW 7.070,00 | -%5,10 | KRW 7.420,00 | KRW 7.570,00 | KRW 7.020,00 | 90,67K |
| 2026-07-10 | KRW 7.450,00 | +%7,50 | KRW 7.070,00 | KRW 7.500,00 | KRW 7.010,00 | 98,57K |
| 2026-07-09 | KRW 6.930,00 | -%1,56 | KRW 7.000,00 | KRW 7.220,00 | KRW 6.860,00 | 104,86K |
| 2026-07-08 | KRW 7.040,00 | -%4,86 | KRW 7.210,00 | KRW 7.480,00 | KRW 7.010,00 | 127,13K |
| 2026-07-07 | KRW 7.400,00 | -%4,39 | KRW 7.610,00 | KRW 7.770,00 | KRW 7.280,00 | 124,03K |
| 2026-07-06 | KRW 7.740,00 | +%2,52 | KRW 7.550,00 | KRW 7.870,00 | KRW 7.530,00 | 133,20K |
| 2026-07-03 | KRW 7.550,00 | +%2,72 | KRW 7.350,00 | KRW 7.620,00 | KRW 6.950,00 | 142,20K |
| 2026-07-02 | KRW 7.350,00 | -%3,29 | KRW 7.470,00 | KRW 7.590,00 | KRW 7.280,00 | 162,67K |
| 2026-07-01 | KRW 7.600,00 | +%2,56 | KRW 7.470,00 | KRW 7.730,00 | KRW 7.400,00 | 94,38K |
| 2026-06-30 | KRW 7.410,00 | -%3,14 | KRW 7.640,00 | KRW 7.790,00 | KRW 7.400,00 | 130,60K |
| 2026-06-29 | KRW 7.650,00 | +%10,71 | KRW 6.900,00 | KRW 7.700,00 | KRW 6.900,00 | 162,19K |
| 2026-06-26 | KRW 6.910,00 | -%4,29 | KRW 7.120,00 | KRW 7.220,00 | KRW 6.600,00 | 195,74K |
| 2026-06-25 | KRW 7.220,00 | -%3,60 | KRW 7.580,00 | KRW 7.720,00 | KRW 7.190,00 | 145,64K |
| 2026-06-24 | KRW 7.490,00 | +%2,04 | KRW 7.300,00 | KRW 7.700,00 | KRW 7.250,00 | 259,32K |
| 2026-06-23 | KRW 7.340,00 | -%8,25 | KRW 7.960,00 | KRW 8.020,00 | KRW 7.330,00 | 200,16K |
| 2026-06-22 | KRW 8.000,00 | -%2,44 | KRW 8.010,00 | KRW 8.140,00 | KRW 7.940,00 | 83,56K |
| 2026-06-19 | KRW 8.200,00 | -%2,61 | KRW 8.300,00 | KRW 8.450,00 | KRW 7.940,00 | 274,77K |
| 2026-06-18 | KRW 8.420,00 | -%4,10 | KRW 8.780,00 | KRW 8.800,00 | KRW 8.370,00 | 104,56K |
| 2026-06-17 | KRW 8.780,00 | -%0,23 | KRW 8.940,00 | KRW 8.960,00 | KRW 8.740,00 | 129,86K |
| 2026-06-16 | KRW 8.800,00 | +%0,23 | KRW 9.160,00 | KRW 9.160,00 | KRW 8.780,00 | 265,94K |
| 2026-06-15 | KRW 8.780,00 | +%3,05 | KRW 8.870,00 | KRW 8.900,00 | KRW 8.710,00 | 108,98K |
| 2026-06-12 | KRW 8.520,00 | +%6,90 | KRW 8.550,00 | KRW 8.710,00 | KRW 8.390,00 | 250,87K |
| 2026-06-11 | KRW 7.970,00 | -%2,21 | KRW 7.880,00 | KRW 8.080,00 | KRW 7.840,00 | 225,96K |
| 2026-06-10 | KRW 8.150,00 | -%1,09 | KRW 8.170,00 | KRW 8.420,00 | KRW 7.910,00 | 215,85K |
| 2026-06-09 | KRW 8.240,00 | +%3,26 | KRW 8.010,00 | KRW 8.350,00 | KRW 8.010,00 | 173,31K |
| 2026-06-08 | KRW 7.980,00 | -%8,17 | KRW 8.080,00 | KRW 8.190,00 | KRW 7.950,00 | 201,53K |
| 2026-06-05 | KRW 8.690,00 | -%3,01 | KRW 8.820,00 | KRW 8.950,00 | KRW 8.520,00 | 156,77K |
| 2026-06-04 | KRW 8.960,00 | -%0,88 | KRW 8.800,00 | KRW 9.180,00 | KRW 8.800,00 | 138,17K |
| 2026-06-02 | KRW 9.040,00 | -%1,53 | KRW 8.940,00 | KRW 9.080,00 | KRW 8.740,00 | 348,67K |
| 2026-06-01 | KRW 9.180,00 | -%4,77 | KRW 9.380,00 | KRW 9.600,00 | KRW 9.110,00 | 286,49K |
| 2026-05-29 | KRW 9.640,00 | -%3,89 | KRW 10.040,00 | KRW 10.110,00 | KRW 9.570,00 | 295,73K |
| 2026-05-28 | KRW 10.030,00 | -%4,02 | KRW 10.580,00 | KRW 10.580,00 | KRW 9.610,00 | 337,62K |
| 2026-05-27 | KRW 10.450,00 | -%3,51 | KRW 10.810,00 | KRW 10.930,00 | KRW 10.150,00 | 301,49K |
| 2026-05-26 | KRW 10.830,00 | -%1,63 | KRW 11.110,00 | KRW 11.270,00 | KRW 10.710,00 | 202,57K |
| 2026-05-22 | KRW 11.010,00 | +%3,28 | KRW 10.790,00 | KRW 11.100,00 | KRW 10.600,00 | 178,87K |
| 2026-05-21 | KRW 10.660,00 | +%7,14 | KRW 10.160,00 | KRW 10.800,00 | KRW 10.160,00 | 285,40K |
| 2026-05-20 | KRW 9.950,00 | -%4,51 | KRW 10.200,00 | KRW 10.350,00 | KRW 9.880,00 | 277,54K |