VT Co. Ltd. 018290
KRX · Güney Kore · Dayanıksız Tüketim Malları
KRW 12.590,00+430,00 (+%3,54)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 12.590,00 | +%3,54 | KRW 12.110,00 | KRW 12.670,00 | KRW 12.060,00 | 201,18K |
| 2026-09-30 | KRW 12.160,00 | -%1,54 | KRW 12.220,00 | KRW 12.630,00 | KRW 12.110,00 | 212,45K |
| 2026-09-29 | KRW 12.350,00 | +%7,30 | KRW 12.000,00 | KRW 12.390,00 | KRW 11.760,00 | 432,89K |
| 2026-09-28 | KRW 11.510,00 | +%3,51 | KRW 11.180,00 | KRW 11.550,00 | KRW 11.060,00 | 128,09K |
| 2026-09-23 | KRW 11.120,00 | -%1,68 | KRW 11.350,00 | KRW 11.420,00 | KRW 11.110,00 | 125,08K |
| 2026-09-22 | KRW 11.310,00 | -%0,62 | KRW 11.530,00 | KRW 11.580,00 | KRW 11.250,00 | 118,28K |
| 2026-09-21 | KRW 11.380,00 | -%2,65 | KRW 11.750,00 | KRW 11.820,00 | KRW 11.370,00 | 136,91K |
| 2026-09-18 | KRW 11.690,00 | -%0,51 | KRW 11.840,00 | KRW 11.910,00 | KRW 11.650,00 | 100,14K |
| 2026-09-17 | KRW 11.750,00 | +%1,29 | KRW 11.720,00 | KRW 11.810,00 | KRW 11.610,00 | 91,40K |
| 2026-09-16 | KRW 11.600,00 | +%0,87 | KRW 11.550,00 | KRW 11.770,00 | KRW 11.450,00 | 111,76K |
| 2026-09-15 | KRW 11.500,00 | -%2,04 | KRW 11.550,00 | KRW 11.760,00 | KRW 11.500,00 | 109,48K |
| 2026-09-14 | KRW 11.740,00 | +%0,09 | KRW 11.710,00 | KRW 11.810,00 | KRW 11.520,00 | 149,73K |
| 2026-09-11 | KRW 11.730,00 | -%1,68 | KRW 11.830,00 | KRW 11.950,00 | KRW 11.720,00 | 144,45K |
| 2026-09-10 | KRW 11.930,00 | -%0,33 | KRW 11.940,00 | KRW 12.060,00 | KRW 11.550,00 | 222,72K |
| 2026-09-09 | KRW 11.970,00 | -%1,72 | KRW 12.130,00 | KRW 12.210,00 | KRW 11.960,00 | 194,69K |
| 2026-09-08 | KRW 12.180,00 | -%1,38 | KRW 12.370,00 | KRW 12.450,00 | KRW 12.120,00 | 209,64K |
| 2026-09-07 | KRW 12.350,00 | -%0,48 | KRW 12.440,00 | KRW 12.650,00 | KRW 12.100,00 | 160,58K |
| 2026-09-04 | KRW 12.410,00 | +%0,89 | KRW 12.350,00 | KRW 12.650,00 | KRW 12.280,00 | 161,10K |
| 2026-09-03 | KRW 12.300,00 | -%0,40 | KRW 12.460,00 | KRW 12.610,00 | KRW 12.100,00 | 224,07K |
| 2026-09-02 | KRW 12.350,00 | -%2,83 | KRW 12.360,00 | KRW 12.690,00 | KRW 12.350,00 | 182,90K |
| 2026-09-01 | KRW 12.710,00 | -%1,70 | KRW 12.800,00 | KRW 12.990,00 | KRW 12.440,00 | 196,73K |
| 2026-08-31 | KRW 12.930,00 | -%4,51 | KRW 13.850,00 | KRW 13.870,00 | KRW 12.780,00 | 426,10K |
| 2026-08-28 | KRW 13.540,00 | +%10,71 | KRW 12.210,00 | KRW 13.560,00 | KRW 12.210,00 | 393,59K |
| 2026-08-27 | KRW 12.230,00 | -%2,00 | KRW 12.500,00 | KRW 12.550,00 | KRW 12.160,00 | 172,59K |
| 2026-08-26 | KRW 12.480,00 | -%2,95 | KRW 12.740,00 | KRW 12.900,00 | KRW 12.480,00 | 146,50K |
| 2026-08-25 | KRW 12.860,00 | +%2,63 | KRW 12.350,00 | KRW 12.920,00 | KRW 12.160,00 | 180,21K |
| 2026-08-24 | KRW 12.530,00 | +%1,70 | KRW 12.300,00 | KRW 12.670,00 | KRW 12.300,00 | 167,29K |
| 2026-08-21 | KRW 12.320,00 | -%2,38 | KRW 12.420,00 | KRW 12.600,00 | KRW 12.000,00 | 238,84K |
| 2026-08-20 | KRW 12.620,00 | +%3,36 | KRW 12.330,00 | KRW 12.860,00 | KRW 12.330,00 | 170,92K |
| 2026-08-19 | KRW 12.210,00 | -%2,48 | KRW 12.400,00 | KRW 12.560,00 | KRW 12.150,00 | 213,22K |
| 2026-08-18 | KRW 12.520,00 | -%3,62 | KRW 12.950,00 | KRW 12.970,00 | KRW 12.380,00 | 383,04K |
| 2026-08-14 | KRW 12.990,00 | -%2,91 | KRW 13.430,00 | KRW 13.770,00 | KRW 12.600,00 | 469,21K |
| 2026-08-13 | KRW 13.380,00 | -%9,29 | KRW 14.410,00 | KRW 14.490,00 | KRW 13.320,00 | 436,51K |
| 2026-08-12 | KRW 14.750,00 | -%1,07 | KRW 14.870,00 | KRW 15.560,00 | KRW 14.370,00 | 591,70K |
| 2026-08-11 | KRW 14.910,00 | +%7,50 | KRW 14.010,00 | KRW 14.930,00 | KRW 13.730,00 | 400,17K |
| 2026-08-10 | KRW 13.870,00 | +%2,14 | KRW 13.570,00 | KRW 13.980,00 | KRW 13.130,00 | 241,17K |
| 2026-08-07 | KRW 13.580,00 | +%0,59 | KRW 13.500,00 | KRW 14.100,00 | KRW 13.210,00 | 210,26K |
| 2026-08-06 | KRW 13.500,00 | +%2,74 | KRW 13.140,00 | KRW 14.010,00 | KRW 13.140,00 | 251,83K |
| 2026-08-05 | KRW 13.140,00 | +%2,18 | KRW 12.860,00 | KRW 13.210,00 | KRW 12.610,00 | 188,17K |
| 2026-08-04 | KRW 12.860,00 | +%7,80 | KRW 11.870,00 | KRW 12.860,00 | KRW 11.870,00 | 199,23K |
| 2026-08-03 | KRW 11.930,00 | +%2,05 | KRW 11.410,00 | KRW 12.270,00 | KRW 11.400,00 | 134,06K |
| 2026-07-31 | KRW 11.690,00 | +%6,76 | KRW 11.190,00 | KRW 11.750,00 | KRW 10.940,00 | 182,47K |
| 2026-07-30 | KRW 10.950,00 | +%1,58 | KRW 10.290,00 | KRW 11.520,00 | KRW 10.290,00 | 206,69K |
| 2026-07-29 | KRW 10.780,00 | -%5,60 | KRW 11.420,00 | KRW 11.670,00 | KRW 10.450,00 | 331,02K |
| 2026-07-28 | KRW 11.420,00 | -%4,59 | KRW 11.690,00 | KRW 12.090,00 | KRW 11.210,00 | 143,05K |
| 2026-07-27 | KRW 11.970,00 | +%3,37 | KRW 11.850,00 | KRW 12.340,00 | KRW 11.720,00 | 164,04K |
| 2026-07-24 | KRW 11.580,00 | -%0,69 | KRW 11.450,00 | KRW 12.050,00 | KRW 11.430,00 | 132,18K |
| 2026-07-23 | KRW 11.660,00 | +%5,71 | KRW 11.070,00 | KRW 11.710,00 | KRW 11.010,00 | 138,90K |
| 2026-07-22 | KRW 11.030,00 | -%1,43 | KRW 11.270,00 | KRW 11.420,00 | KRW 10.990,00 | 153,30K |
| 2026-07-21 | KRW 11.190,00 | +%0,27 | KRW 11.050,00 | KRW 11.390,00 | KRW 11.050,00 | 131,65K |
| 2026-07-20 | KRW 11.160,00 | -%5,58 | KRW 11.660,00 | KRW 11.670,00 | KRW 11.050,00 | 105,08K |
| 2026-07-16 | KRW 11.820,00 | -%2,15 | KRW 12.120,00 | KRW 12.420,00 | KRW 11.690,00 | 186,76K |
| 2026-07-15 | KRW 12.080,00 | +%3,60 | KRW 11.750,00 | KRW 12.150,00 | KRW 11.750,00 | 117,81K |
| 2026-07-14 | KRW 11.660,00 | -%2,91 | KRW 12.020,00 | KRW 12.040,00 | KRW 11.560,00 | 222,68K |
| 2026-07-13 | KRW 12.010,00 | -%1,80 | KRW 12.300,00 | KRW 12.720,00 | KRW 11.960,00 | 228,16K |
| 2026-07-10 | KRW 12.230,00 | +%2,95 | KRW 11.850,00 | KRW 12.530,00 | KRW 11.830,00 | 180,82K |
| 2026-07-09 | KRW 11.880,00 | +%0,85 | KRW 11.600,00 | KRW 12.340,00 | KRW 11.360,00 | 237,50K |
| 2026-07-08 | KRW 11.780,00 | -%3,28 | KRW 12.400,00 | KRW 12.540,00 | KRW 11.550,00 | 262,68K |
| 2026-07-07 | KRW 12.180,00 | +%2,44 | KRW 11.800,00 | KRW 12.670,00 | KRW 11.770,00 | 187,98K |
| 2026-07-06 | KRW 11.890,00 | +%0,08 | KRW 11.790,00 | KRW 12.320,00 | KRW 11.710,00 | 91,51K |
| 2026-07-03 | KRW 11.880,00 | -%1,33 | KRW 12.270,00 | KRW 12.360,00 | KRW 11.550,00 | 113,83K |
| 2026-07-02 | KRW 12.040,00 | -%1,95 | KRW 12.190,00 | KRW 12.840,00 | KRW 11.970,00 | 202,17K |
| 2026-07-01 | KRW 12.280,00 | +%6,50 | KRW 11.560,00 | KRW 12.400,00 | KRW 11.470,00 | 201,32K |
| 2026-06-30 | KRW 11.530,00 | -%7,83 | KRW 12.290,00 | KRW 12.520,00 | KRW 11.490,00 | 189,56K |
| 2026-06-29 | KRW 12.510,00 | +%16,70 | KRW 10.540,00 | KRW 12.520,00 | KRW 10.540,00 | 277,09K |
| 2026-06-26 | KRW 10.720,00 | -%5,13 | KRW 11.150,00 | KRW 11.230,00 | KRW 10.600,00 | 178,07K |
| 2026-06-25 | KRW 11.300,00 | -%0,70 | KRW 11.310,00 | KRW 11.690,00 | KRW 11.190,00 | 130,40K |
| 2026-06-24 | KRW 11.380,00 | +%1,88 | KRW 11.060,00 | KRW 11.600,00 | KRW 11.010,00 | 138,80K |
| 2026-06-23 | KRW 11.170,00 | -%3,54 | KRW 11.360,00 | KRW 11.660,00 | KRW 11.160,00 | 160,13K |
| 2026-06-22 | KRW 11.580,00 | -%2,28 | KRW 11.660,00 | KRW 12.020,00 | KRW 11.430,00 | 87,69K |
| 2026-06-19 | KRW 11.850,00 | -%2,95 | KRW 12.210,00 | KRW 12.310,00 | KRW 11.490,00 | 190,99K |
| 2026-06-18 | KRW 12.210,00 | -%5,35 | KRW 12.850,00 | KRW 12.990,00 | KRW 12.210,00 | 97,06K |
| 2026-06-17 | KRW 12.900,00 | +%1,98 | KRW 12.780,00 | KRW 13.150,00 | KRW 12.530,00 | 138,88K |
| 2026-06-16 | KRW 12.650,00 | -%1,33 | KRW 12.840,00 | KRW 13.150,00 | KRW 12.550,00 | 114,05K |
| 2026-06-15 | KRW 12.820,00 | -%0,47 | KRW 13.100,00 | KRW 13.360,00 | KRW 12.790,00 | 107,46K |
| 2026-06-12 | KRW 12.880,00 | +%4,29 | KRW 12.730,00 | KRW 13.270,00 | KRW 12.620,00 | 193,07K |
| 2026-06-11 | KRW 12.350,00 | -%0,56 | KRW 12.330,00 | KRW 12.410,00 | KRW 12.020,00 | 225,93K |
| 2026-06-10 | KRW 12.420,00 | %0,00 | KRW 12.300,00 | KRW 12.980,00 | KRW 12.110,00 | 100 |
| 2026-06-09 | KRW 12.420,00 | +%9,14 | KRW 11.390,00 | KRW 12.660,00 | KRW 11.390,00 | 331,53K |
| 2026-06-08 | KRW 11.380,00 | -%7,63 | KRW 11.840,00 | KRW 11.840,00 | KRW 11.210,00 | 207,48K |
| 2026-06-05 | KRW 12.320,00 | -%2,76 | KRW 12.610,00 | KRW 12.800,00 | KRW 12.200,00 | 178,94K |
| 2026-06-04 | KRW 12.670,00 | -%0,55 | KRW 12.610,00 | KRW 13.070,00 | KRW 12.470,00 | 136,35K |
| 2026-06-02 | KRW 12.740,00 | -%2,00 | KRW 12.560,00 | KRW 12.980,00 | KRW 12.350,00 | 215,82K |
| 2026-06-01 | KRW 13.000,00 | -%2,33 | KRW 13.070,00 | KRW 13.560,00 | KRW 12.920,00 | 242,83K |
| 2026-05-29 | KRW 13.310,00 | -%0,82 | KRW 13.380,00 | KRW 13.640,00 | KRW 12.920,00 | 148,75K |
| 2026-05-28 | KRW 13.420,00 | -%3,73 | KRW 13.990,00 | KRW 14.010,00 | KRW 12.880,00 | 218,82K |
| 2026-05-27 | KRW 13.940,00 | -%4,46 | KRW 14.590,00 | KRW 14.730,00 | KRW 13.900,00 | 205,60K |
| 2026-05-26 | KRW 14.590,00 | -%3,06 | KRW 15.160,00 | KRW 15.400,00 | KRW 14.550,00 | 201,51K |
| 2026-05-22 | KRW 15.050,00 | +%7,27 | KRW 14.100,00 | KRW 15.220,00 | KRW 14.100,00 | 246,50K |
| 2026-05-21 | KRW 14.030,00 | -%0,36 | KRW 14.380,00 | KRW 14.520,00 | KRW 14.000,00 | 175,54K |