In the F CO.,LTD. 014990
KRX · Güney Kore · Dayanıksız Tüketim Malları
KRW 4.040,00+105,00 (+%2,67)
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 4.040,00 | +%2,67 | KRW 3.935,00 | KRW 4.085,00 | KRW 3.810,00 | 191,62K |
| 2026-10-01 | KRW 3.935,00 | +%5,35 | KRW 3.800,00 | KRW 3.980,00 | KRW 3.745,00 | 245,76K |
| 2026-09-30 | KRW 3.735,00 | +%9,37 | KRW 3.420,00 | KRW 3.960,00 | KRW 3.415,00 | 520,78K |
| 2026-09-29 | KRW 3.415,00 | -%11,64 | KRW 3.600,00 | KRW 3.695,00 | KRW 3.295,00 | 434,89K |
| 2026-09-28 | KRW 3.865,00 | -%10,32 | KRW 4.060,00 | KRW 4.100,00 | KRW 3.825,00 | 310,23K |
| 2026-09-23 | KRW 4.310,00 | +%0,23 | KRW 4.270,00 | KRW 4.310,00 | KRW 4.080,00 | 326,96K |
| 2026-09-22 | KRW 4.300,00 | +%5,91 | KRW 4.080,00 | KRW 4.455,00 | KRW 4.040,00 | 572,49K |
| 2026-09-21 | KRW 4.060,00 | -%2,75 | KRW 4.090,00 | KRW 4.285,00 | KRW 4.025,00 | 289,23K |
| 2026-09-18 | KRW 4.175,00 | +%12,23 | KRW 3.885,00 | KRW 4.270,00 | KRW 3.815,00 | 785,33K |
| 2026-09-17 | KRW 3.720,00 | +%0,40 | KRW 3.705,00 | KRW 3.810,00 | KRW 3.640,00 | 253,71K |
| 2026-09-16 | KRW 3.705,00 | +%0,14 | KRW 3.700,00 | KRW 3.815,00 | KRW 3.620,00 | 145,59K |
| 2026-09-15 | KRW 3.700,00 | -%0,67 | KRW 3.700,00 | KRW 3.840,00 | KRW 3.615,00 | 298,27K |
| 2026-09-14 | KRW 3.725,00 | -%10,35 | KRW 4.120,00 | KRW 4.120,00 | KRW 3.630,00 | 520,85K |
| 2026-09-11 | KRW 4.155,00 | -%0,48 | KRW 4.080,00 | KRW 4.440,00 | KRW 4.035,00 | 477,04K |
| 2026-09-10 | KRW 4.175,00 | %0,00 | KRW 4.180,00 | KRW 4.480,00 | KRW 4.020,00 | 762,07K |
| 2026-09-09 | KRW 4.175,00 | -%3,02 | KRW 4.305,00 | KRW 4.440,00 | KRW 4.075,00 | 595,77K |
| 2026-09-08 | KRW 4.305,00 | -%2,49 | KRW 4.400,00 | KRW 4.480,00 | KRW 4.230,00 | 459,28K |
| 2026-09-07 | KRW 4.415,00 | +%1,26 | KRW 4.240,00 | KRW 4.970,00 | KRW 3.990,00 | 2,42M |
| 2026-09-04 | KRW 4.360,00 | +%0,11 | KRW 4.250,00 | KRW 4.570,00 | KRW 4.150,00 | 755,13K |
| 2026-09-03 | KRW 4.355,00 | +%4,44 | KRW 4.150,00 | KRW 4.480,00 | KRW 3.935,00 | 1,20M |
| 2026-09-02 | KRW 4.170,00 | +%3,99 | KRW 4.295,00 | KRW 4.795,00 | KRW 3.900,00 | 6,08M |
| 2026-09-01 | KRW 4.010,00 | +%29,98 | KRW 3.115,00 | KRW 4.010,00 | KRW 3.090,00 | 2,63M |
| 2026-08-31 | KRW 3.085,00 | +%1,31 | KRW 3.200,00 | KRW 3.440,00 | KRW 3.005,00 | 551,04K |
| 2026-08-28 | KRW 3.045,00 | +%0,66 | KRW 2.970,00 | KRW 3.110,00 | KRW 2.885,00 | 255,50K |
| 2026-08-27 | KRW 3.025,00 | -%6,35 | KRW 3.230,00 | KRW 3.315,00 | KRW 2.975,00 | 344,12K |
| 2026-08-26 | KRW 3.230,00 | +%5,21 | KRW 3.070,00 | KRW 3.230,00 | KRW 2.910,00 | 416,88K |
| 2026-08-25 | KRW 3.070,00 | -%8,08 | KRW 3.455,00 | KRW 3.765,00 | KRW 3.070,00 | 1,22M |
| 2026-08-24 | KRW 3.340,00 | +%2,14 | KRW 3.125,00 | KRW 3.945,00 | KRW 3.040,00 | 1,89M |
| 2026-08-21 | KRW 3.270,00 | +%18,26 | KRW 2.710,00 | KRW 3.590,00 | KRW 2.580,00 | 5,77M |
| 2026-08-20 | KRW 2.765,00 | -%11,09 | KRW 2.865,00 | KRW 3.365,00 | KRW 2.700,00 | 3,73M |
| 2026-08-19 | KRW 3.110,00 | +%29,85 | KRW 3.110,00 | KRW 3.110,00 | KRW 2.805,00 | 2,59M |
| 2026-08-18 | KRW 2.395,00 | +%29,81 | KRW 2.290,00 | KRW 2.395,00 | KRW 2.240,00 | 216,71K |
| 2026-08-14 | KRW 1.845,00 | +%0,11 | KRW 1.886,00 | KRW 1.886,00 | KRW 1.806,00 | 10,90K |
| 2026-08-13 | KRW 1.843,00 | -%0,43 | KRW 1.997,00 | KRW 1.997,00 | KRW 1.824,00 | 22,96K |
| 2026-08-12 | KRW 1.851,00 | -%0,32 | KRW 1.857,00 | KRW 1.869,00 | KRW 1.748,00 | 14,62K |
| 2026-08-11 | KRW 1.857,00 | +%0,38 | KRW 1.835,00 | KRW 1.883,00 | KRW 1.801,00 | 6,67K |
| 2026-08-10 | KRW 1.850,00 | +%1,37 | KRW 1.810,00 | KRW 1.881,00 | KRW 1.760,00 | 14,49K |
| 2026-08-07 | KRW 1.825,00 | -%3,54 | KRW 1.892,00 | KRW 1.900,00 | KRW 1.763,00 | 23,46K |
| 2026-08-06 | KRW 1.892,00 | -%0,53 | KRW 1.902,00 | KRW 1.950,00 | KRW 1.831,00 | 3,30K |
| 2026-08-05 | KRW 1.902,00 | -%0,11 | KRW 1.903,00 | KRW 1.959,00 | KRW 1.867,00 | 6,68K |
| 2026-08-04 | KRW 1.904,00 | +%2,37 | KRW 1.845,00 | KRW 1.990,00 | KRW 1.823,00 | 5,43K |
| 2026-08-03 | KRW 1.860,00 | +%3,10 | KRW 1.804,00 | KRW 1.915,00 | KRW 1.762,00 | 11,17K |
| 2026-07-31 | KRW 1.804,00 | +%3,32 | KRW 1.735,00 | KRW 1.805,00 | KRW 1.730,00 | 30,60K |
| 2026-07-30 | KRW 1.746,00 | -%0,17 | KRW 1.746,00 | KRW 1.769,00 | KRW 1.700,00 | 12,80K |
| 2026-07-29 | KRW 1.749,00 | -%3,21 | KRW 1.801,00 | KRW 1.833,00 | KRW 1.656,00 | 40,67K |
| 2026-07-28 | KRW 1.807,00 | -%3,01 | KRW 1.860,00 | KRW 1.866,00 | KRW 1.778,00 | 9,72K |
| 2026-07-27 | KRW 1.863,00 | -%3,02 | KRW 1.921,00 | KRW 1.984,00 | KRW 1.856,00 | 28,84K |
| 2026-07-24 | KRW 1.921,00 | +%1,11 | KRW 1.900,00 | KRW 2.300,00 | KRW 1.868,00 | 246,35K |
| 2026-07-23 | KRW 1.900,00 | -%0,58 | KRW 1.900,00 | KRW 1.968,00 | KRW 1.830,00 | 37,88K |
| 2026-07-22 | KRW 1.911,00 | +%1,81 | KRW 1.842,00 | KRW 2.030,00 | KRW 1.750,00 | 62,24K |
| 2026-07-21 | KRW 1.877,00 | +%1,02 | KRW 1.786,00 | KRW 1.891,00 | KRW 1.786,00 | 59,35K |
| 2026-07-20 | KRW 1.858,00 | -%19,22 | KRW 2.300,00 | KRW 2.525,00 | KRW 1.804,00 | 301,34K |
| 2026-07-16 | KRW 2.300,00 | +%20,99 | KRW 1.958,00 | KRW 2.470,00 | KRW 1.950,00 | 847,42K |
| 2026-07-15 | KRW 1.901,00 | %0,00 | KRW 1.887,00 | KRW 1.994,00 | KRW 1.879,00 | 44,51K |
| 2026-07-14 | KRW 1.901,00 | +%2,54 | KRW 1.854,00 | KRW 1.902,00 | KRW 1.669,00 | 90,16K |
| 2026-07-13 | KRW 1.854,00 | -%2,42 | KRW 1.997,00 | KRW 2.080,00 | KRW 1.700,00 | 57,03K |
| 2026-07-10 | KRW 1.900,00 | +%3,49 | KRW 1.847,00 | KRW 1.930,00 | KRW 1.841,00 | 23,97K |
| 2026-07-09 | KRW 1.836,00 | -%3,27 | KRW 1.898,00 | KRW 1.898,00 | KRW 1.706,00 | 32,13K |
| 2026-07-08 | KRW 1.898,00 | -%0,05 | KRW 1.884,00 | KRW 1.938,00 | KRW 1.757,00 | 43,11K |
| 2026-07-07 | KRW 1.899,00 | +%2,76 | KRW 1.811,00 | KRW 2.000,00 | KRW 1.774,00 | 47,40K |
| 2026-07-06 | KRW 1.848,00 | +%13,72 | KRW 1.665,00 | KRW 1.890,00 | KRW 1.629,00 | 100,72K |
| 2026-07-03 | KRW 1.625,00 | +%5,04 | KRW 1.470,00 | KRW 1.683,00 | KRW 1.454,00 | 51,02K |
| 2026-07-02 | KRW 1.547,00 | +%5,02 | KRW 1.474,00 | KRW 1.633,00 | KRW 1.406,00 | 58,35K |
| 2026-07-01 | KRW 1.473,00 | +%1,24 | KRW 1.460,00 | KRW 1.530,00 | KRW 1.412,00 | 80,13K |
| 2026-06-30 | KRW 1.455,00 | %0,00 | KRW 1.454,00 | KRW 1.545,00 | KRW 1.412,00 | 99,48K |
| 2026-06-29 | KRW 1.455,00 | -%15,41 | KRW 1.700,00 | KRW 1.700,00 | KRW 1.416,00 | 353,78K |
| 2026-06-26 | KRW 1.720,00 | -%28,33 | KRW 1.995,00 | KRW 2.130,00 | KRW 1.680,00 | 247,05K |
| 2026-06-25 | KRW 2.400,00 | %0,00 | KRW 2.400,00 | KRW 2.400,00 | KRW 2.400,00 | 0 |
| 2026-06-24 | KRW 2.400,00 | %0,00 | KRW 2.400,00 | KRW 2.400,00 | KRW 2.400,00 | 0 |
| 2026-06-23 | KRW 2.400,00 | %0,00 | KRW 2.400,00 | KRW 2.400,00 | KRW 2.400,00 | 0 |
| 2026-06-22 | KRW 2.400,00 | %0,00 | KRW 2.400,00 | KRW 2.400,00 | KRW 2.400,00 | 0 |
| 2026-06-19 | KRW 2.400,00 | %0,00 | KRW 2.400,00 | KRW 2.400,00 | KRW 2.400,00 | 0 |
| 2026-06-18 | KRW 2.400,00 | %0,00 | KRW 2.400,00 | KRW 2.400,00 | KRW 2.400,00 | 0 |
| 2026-06-17 | KRW 2.400,00 | %0,00 | KRW 2.400,00 | KRW 2.400,00 | KRW 2.400,00 | 0 |
| 2026-06-16 | KRW 2.400,00 | %0,00 | KRW 2.400,00 | KRW 2.400,00 | KRW 2.400,00 | 0 |
| 2026-06-15 | KRW 2.400,00 | %0,00 | KRW 2.400,00 | KRW 2.400,00 | KRW 2.400,00 | 0 |
| 2026-06-12 | KRW 2.400,00 | %0,00 | KRW 2.400,00 | KRW 2.400,00 | KRW 2.400,00 | 0 |
| 2026-06-11 | KRW 2.400,00 | %0,00 | KRW 2.400,00 | KRW 2.400,00 | KRW 2.400,00 | 0 |
| 2026-06-10 | KRW 2.400,00 | %0,00 | KRW 2.400,00 | KRW 2.400,00 | KRW 2.400,00 | 0 |
| 2026-06-09 | KRW 2.400,00 | %0,00 | KRW 2.400,00 | KRW 2.400,00 | KRW 2.400,00 | 0 |
| 2026-06-08 | KRW 2.400,00 | %0,00 | KRW 2.400,00 | KRW 2.400,00 | KRW 2.400,00 | 0 |
| 2026-06-05 | KRW 2.400,00 | %0,00 | KRW 2.400,00 | KRW 2.400,00 | KRW 2.400,00 | 0 |
| 2026-06-04 | KRW 2.400,00 | +%2,78 | KRW 2.340,00 | KRW 2.400,00 | KRW 2.300,00 | 76,80K |
| 2026-06-02 | KRW 2.335,00 | -%5,85 | KRW 2.465,00 | KRW 3.220,00 | KRW 2.290,00 | 1,23M |
| 2026-06-01 | KRW 2.480,00 | -%2,94 | KRW 2.530,00 | KRW 2.545,00 | KRW 2.300,00 | 74,62K |
| 2026-05-29 | KRW 2.555,00 | -%4,66 | KRW 2.680,00 | KRW 2.700,00 | KRW 2.320,00 | 113,75K |
| 2026-05-28 | KRW 2.680,00 | -%0,92 | KRW 2.700,00 | KRW 2.720,00 | KRW 2.585,00 | 36,02K |
| 2026-05-27 | KRW 2.705,00 | -%5,91 | KRW 2.875,00 | KRW 2.900,00 | KRW 2.635,00 | 40,62K |
| 2026-05-26 | KRW 2.875,00 | -%4,80 | KRW 3.020,00 | KRW 3.035,00 | KRW 2.860,00 | 41,97K |
| 2026-05-22 | KRW 3.020,00 | +%5,96 | KRW 2.860,00 | KRW 3.145,00 | KRW 2.850,00 | 45,37K |