Pulmuone Corporate 017810
KRX · Güney Kore · Dayanıksız Tüketim Malları
KRW 8.750,00+90,00 (+%1,04)
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 8.660,00 | +%0,46 | KRW 8.640,00 | KRW 8.720,00 | KRW 8.600,00 | 8,07K |
| 2026-09-30 | KRW 8.620,00 | -%0,92 | KRW 8.800,00 | KRW 8.800,00 | KRW 8.620,00 | 18,44K |
| 2026-09-29 | KRW 8.700,00 | -%1,25 | KRW 8.830,00 | KRW 8.830,00 | KRW 8.690,00 | 11,48K |
| 2026-09-28 | KRW 8.810,00 | +%1,03 | KRW 8.910,00 | KRW 8.910,00 | KRW 8.710,00 |
| 14,89K |
| 2026-09-23 | KRW 8.720,00 | -%1,02 | KRW 8.870,00 | KRW 8.890,00 | KRW 8.720,00 | 19,98K |
| 2026-09-22 | KRW 8.810,00 | %0,00 | KRW 8.880,00 | KRW 8.930,00 | KRW 8.750,00 | 15,19K |
| 2026-09-21 | KRW 8.810,00 | -%0,45 | KRW 8.830,00 | KRW 8.890,00 | KRW 8.730,00 | 21,21K |
| 2026-09-18 | KRW 8.850,00 | -%0,34 | KRW 8.960,00 | KRW 8.970,00 | KRW 8.810,00 | 14,75K |
| 2026-09-17 | KRW 8.880,00 | +%1,02 | KRW 8.880,00 | KRW 8.900,00 | KRW 8.780,00 | 10,91K |
| 2026-09-16 | KRW 8.790,00 | -%1,46 | KRW 9.000,00 | KRW 9.000,00 | KRW 8.720,00 | 24,35K |
| 2026-09-15 | KRW 8.920,00 | -%4,09 | KRW 9.240,00 | KRW 9.290,00 | KRW 8.910,00 | 58,06K |
| 2026-09-14 | KRW 9.300,00 | -%1,59 | KRW 9.500,00 | KRW 9.550,00 | KRW 9.290,00 | 32,25K |
| 2026-09-11 | KRW 9.450,00 | -%0,53 | KRW 9.550,00 | KRW 9.560,00 | KRW 9.390,00 | 18,90K |
| 2026-09-10 | KRW 9.500,00 | +%1,60 | KRW 9.360,00 | KRW 9.880,00 | KRW 9.330,00 | 62,04K |
| 2026-09-09 | KRW 9.350,00 | -%0,32 | KRW 9.440,00 | KRW 9.440,00 | KRW 9.310,00 | 15,34K |
| 2026-09-08 | KRW 9.380,00 | -%0,42 | KRW 9.470,00 | KRW 9.520,00 | KRW 9.380,00 | 18,09K |
| 2026-09-07 | KRW 9.420,00 | -%1,15 | KRW 9.540,00 | KRW 9.570,00 | KRW 9.400,00 | 31,24K |
| 2026-09-04 | KRW 9.530,00 | -%0,73 | KRW 9.660,00 | KRW 9.660,00 | KRW 9.500,00 | 14,42K |
| 2026-09-03 | KRW 9.600,00 | -%0,10 | KRW 9.640,00 | KRW 9.680,00 | KRW 9.480,00 | 13,06K |
| 2026-09-02 | KRW 9.610,00 | -%3,03 | KRW 9.850,00 | KRW 9.880,00 | KRW 9.550,00 | 27,34K |
| 2026-09-01 | KRW 9.910,00 | +%0,51 | KRW 9.770,00 | KRW 9.920,00 | KRW 9.770,00 | 35,43K |
| 2026-08-31 | KRW 9.860,00 | +%0,61 | KRW 9.860,00 | KRW 9.900,00 | KRW 9.700,00 | 26,58K |
| 2026-08-28 | KRW 9.800,00 | +%2,62 | KRW 9.500,00 | KRW 9.845,00 | KRW 9.500,00 | 46,77K |
| 2026-08-27 | KRW 9.550,00 | -%1,55 | KRW 9.700,00 | KRW 9.740,00 | KRW 9.530,00 | 22,87K |
| 2026-08-26 | KRW 9.700,00 | %0,00 | KRW 9.830,00 | KRW 9.900,00 | KRW 9.600,00 | 32,73K |
| 2026-08-25 | KRW 9.700,00 | +%0,31 | KRW 9.700,00 | KRW 9.860,00 | KRW 9.510,00 | 39,20K |
| 2026-08-24 | KRW 9.670,00 | +%4,77 | KRW 9.350,00 | KRW 9.740,00 | KRW 9.180,00 | 62,58K |
| 2026-08-21 | KRW 9.230,00 | -%1,81 | KRW 9.310,00 | KRW 9.350,00 | KRW 9.130,00 | 18,25K |
| 2026-08-20 | KRW 9.400,00 | +%3,75 | KRW 9.170,00 | KRW 9.400,00 | KRW 9.160,00 | 21,81K |
| 2026-08-19 | KRW 9.060,00 | -%1,63 | KRW 9.110,00 | KRW 9.160,00 | KRW 8.960,00 | 29,42K |
| 2026-08-18 | KRW 9.210,00 | -%6,02 | KRW 9.660,00 | KRW 9.790,00 | KRW 9.150,00 | 82,47K |
| 2026-08-14 | KRW 9.800,00 | +%6,87 | KRW 9.190,00 | KRW 9.820,00 | KRW 9.170,00 | 107,70K |
| 2026-08-13 | KRW 9.170,00 | -%1,40 | KRW 9.310,00 | KRW 9.420,00 | KRW 9.100,00 | 34,88K |
| 2026-08-12 | KRW 9.300,00 | -%0,64 | KRW 9.270,00 | KRW 9.390,00 | KRW 9.270,00 | 18,29K |
| 2026-08-11 | KRW 9.360,00 | -%0,74 | KRW 9.350,00 | KRW 9.450,00 | KRW 9.300,00 | 20,11K |
| 2026-08-10 | KRW 9.430,00 | +%2,17 | KRW 9.290,00 | KRW 9.430,00 | KRW 9.140,00 | 29,50K |
| 2026-08-07 | KRW 9.230,00 | +%1,43 | KRW 9.050,00 | KRW 9.300,00 | KRW 9.050,00 | 37,26K |
| 2026-08-06 | KRW 9.100,00 | +%1,56 | KRW 8.980,00 | KRW 9.190,00 | KRW 8.960,00 | 22,22K |
| 2026-08-05 | KRW 8.960,00 | %0,00 | KRW 9.070,00 | KRW 9.140,00 | KRW 8.960,00 | 22,64K |
| 2026-08-04 | KRW 8.960,00 | +%2,05 | KRW 8.790,00 | KRW 8.980,00 | KRW 8.790,00 | 12,09K |
| 2026-08-03 | KRW 8.780,00 | -%0,57 | KRW 8.830,00 | KRW 8.970,00 | KRW 8.720,00 | 27,64K |
| 2026-07-31 | KRW 8.830,00 | +%2,56 | KRW 8.620,00 | KRW 8.830,00 | KRW 8.600,00 | 31,60K |
| 2026-07-30 | KRW 8.610,00 | -%1,15 | KRW 8.100,00 | KRW 8.850,00 | KRW 8.100,00 | 52,39K |
| 2026-07-29 | KRW 8.710,00 | -%0,80 | KRW 8.780,00 | KRW 9.230,00 | KRW 8.650,00 | 86,39K |
| 2026-07-28 | KRW 8.780,00 | -%2,34 | KRW 8.920,00 | KRW 9.200,00 | KRW 8.710,00 | 36,41K |
| 2026-07-27 | KRW 8.990,00 | +%1,12 | KRW 9.020,00 | KRW 9.190,00 | KRW 8.890,00 | 17,68K |
| 2026-07-24 | KRW 8.890,00 | -%1,11 | KRW 8.900,00 | KRW 9.070,00 | KRW 8.850,00 | 28,57K |
| 2026-07-23 | KRW 8.990,00 | +%3,33 | KRW 8.700,00 | KRW 9.000,00 | KRW 8.690,00 | 34,46K |
| 2026-07-22 | KRW 8.700,00 | -%0,80 | KRW 8.780,00 | KRW 8.860,00 | KRW 8.680,00 | 40,48K |
| 2026-07-21 | KRW 8.770,00 | -%0,11 | KRW 8.700,00 | KRW 8.820,00 | KRW 8.680,00 | 15,44K |
| 2026-07-20 | KRW 8.780,00 | -%1,13 | KRW 8.770,00 | KRW 8.900,00 | KRW 8.680,00 | 38,59K |
| 2026-07-16 | KRW 8.880,00 | -%0,34 | KRW 8.950,00 | KRW 9.050,00 | KRW 8.770,00 | 39,43K |
| 2026-07-15 | KRW 8.910,00 | -%1,33 | KRW 9.010,00 | KRW 9.130,00 | KRW 8.890,00 | 37,24K |
| 2026-07-14 | KRW 9.030,00 | %0,00 | KRW 8.960,00 | KRW 9.150,00 | KRW 8.910,00 | 46,91K |
| 2026-07-13 | KRW 9.030,00 | -%1,53 | KRW 9.350,00 | KRW 9.350,00 | KRW 8.970,00 | 36,95K |
| 2026-07-10 | KRW 9.170,00 | +%1,10 | KRW 9.000,00 | KRW 9.330,00 | KRW 9.000,00 | 21,12K |
| 2026-07-09 | KRW 9.070,00 | -%1,73 | KRW 9.140,00 | KRW 9.400,00 | KRW 9.000,00 | 26,53K |
| 2026-07-08 | KRW 9.230,00 | -%1,60 | KRW 9.450,00 | KRW 9.550,00 | KRW 9.070,00 | 47,70K |
| 2026-07-07 | KRW 9.380,00 | -%0,42 | KRW 9.420,00 | KRW 9.540,00 | KRW 9.330,00 | 32,70K |
| 2026-07-06 | KRW 9.420,00 | +%1,18 | KRW 9.320,00 | KRW 9.500,00 | KRW 9.280,00 | 11,41K |
| 2026-07-03 | KRW 9.310,00 | +%0,87 | KRW 9.380,00 | KRW 9.380,00 | KRW 9.100,00 | 27,35K |
| 2026-07-02 | KRW 9.230,00 | -%0,22 | KRW 9.320,00 | KRW 9.540,00 | KRW 9.080,00 | 32,64K |
| 2026-07-01 | KRW 9.250,00 | +%1,43 | KRW 9.210,00 | KRW 9.400,00 | KRW 9.100,00 | 14,81K |
| 2026-06-30 | KRW 9.120,00 | -%3,18 | KRW 9.370,00 | KRW 9.640,00 | KRW 9.110,00 | 18,84K |
| 2026-06-29 | KRW 9.420,00 | +%4,55 | KRW 8.920,00 | KRW 9.520,00 | KRW 8.920,00 | 25,51K |
| 2026-06-26 | KRW 9.010,00 | -%2,17 | KRW 9.130,00 | KRW 9.200,00 | KRW 8.820,00 | 46,12K |
| 2026-06-25 | KRW 9.210,00 | -%0,97 | KRW 9.210,00 | KRW 9.470,00 | KRW 9.210,00 | 29,90K |
| 2026-06-24 | KRW 9.300,00 | +%1,75 | KRW 9.180,00 | KRW 9.320,00 | KRW 9.070,00 | 28,76K |
| 2026-06-23 | KRW 9.140,00 | -%3,59 | KRW 9.300,00 | KRW 9.650,00 | KRW 9.100,00 | 39,58K |
| 2026-06-22 | KRW 9.480,00 | -%1,35 | KRW 9.590,00 | KRW 9.760,00 | KRW 9.430,00 | 28,75K |
| 2026-06-19 | KRW 9.610,00 | -%1,94 | KRW 9.800,00 | KRW 9.900,00 | KRW 9.450,00 | 67,68K |
| 2026-06-18 | KRW 9.800,00 | -%1,80 | KRW 9.990,00 | KRW 10.010,00 | KRW 9.710,00 | 44,96K |
| 2026-06-17 | KRW 9.980,00 | -%1,09 | KRW 10.090,00 | KRW 10.180,00 | KRW 9.900,00 | 35,86K |
| 2026-06-16 | KRW 10.090,00 | +%0,40 | KRW 10.050,00 | KRW 10.200,00 | KRW 9.990,00 | 25,38K |
| 2026-06-15 | KRW 10.050,00 | -%0,10 | KRW 10.110,00 | KRW 10.210,00 | KRW 10.000,00 | 28,46K |
| 2026-06-12 | KRW 10.060,00 | +%2,34 | KRW 9.990,00 | KRW 10.280,00 | KRW 9.860,00 | 59,71K |
| 2026-06-11 | KRW 9.830,00 | +%3,91 | KRW 9.310,00 | KRW 9.840,00 | KRW 9.260,00 | 42,12K |
| 2026-06-10 | KRW 9.460,00 | -%0,84 | KRW 9.330,00 | KRW 9.740,00 | KRW 9.230,00 | 54,41K |
| 2026-06-09 | KRW 9.540,00 | +%5,30 | KRW 9.100,00 | KRW 9.840,00 | KRW 9.100,00 | 84,41K |
| 2026-06-08 | KRW 9.060,00 | -%5,92 | KRW 9.360,00 | KRW 9.390,00 | KRW 9.020,00 | 116,90K |
| 2026-06-05 | KRW 9.630,00 | -%2,83 | KRW 9.840,00 | KRW 9.850,00 | KRW 9.510,00 | 89,52K |
| 2026-06-04 | KRW 9.910,00 | -%1,88 | KRW 10.060,00 | KRW 10.090,00 | KRW 9.780,00 | 116,15K |
| 2026-06-02 | KRW 10.100,00 | +%0,80 | KRW 9.990,00 | KRW 10.100,00 | KRW 9.910,00 | 55,27K |
| 2026-06-01 | KRW 10.020,00 | -%1,18 | KRW 10.130,00 | KRW 10.170,00 | KRW 9.940,00 | 105,68K |
| 2026-05-29 | KRW 10.140,00 | -%2,12 | KRW 10.420,00 | KRW 10.530,00 | KRW 10.050,00 | 109,62K |
| 2026-05-28 | KRW 10.360,00 | +%0,10 | KRW 10.370,00 | KRW 10.440,00 | KRW 10.060,00 | 68,56K |
| 2026-05-27 | KRW 10.350,00 | -%3,27 | KRW 10.650,00 | KRW 10.650,00 | KRW 10.230,00 | 109,43K |
| 2026-05-26 | KRW 10.700,00 | -%1,83 | KRW 10.930,00 | KRW 11.000,00 | KRW 10.650,00 | 67,55K |
| 2026-05-22 | KRW 10.900,00 | +%0,28 | KRW 11.020,00 | KRW 11.050,00 | KRW 10.850,00 | 56,86K |
| 2026-05-21 | KRW 10.870,00 | +%1,21 | KRW 10.910,00 | KRW 11.100,00 | KRW 10.830,00 | 35,41K |