Lamy Co., Ltd. 032860
KRX · Güney Kore · Üretici İmalatı
KRW 2.835,00+145,00 (+%5,39)
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 2.835,00 | +%5,39 | KRW 2.695,00 | KRW 2.855,00 | KRW 2.695,00 | 11,30K |
| 2026-10-01 | KRW 2.690,00 | -%0,74 | KRW 2.700,00 | KRW 2.715,00 | KRW 2.660,00 | 3,88K |
| 2026-09-30 | KRW 2.710,00 | +%0,74 | KRW 2.700,00 | KRW 2.740,00 | KRW 2.645,00 | 6,01K |
| 2026-09-29 | KRW 2.690,00 | -%1,82 | KRW 2.685,00 | KRW 2.765,00 | KRW 2.685,00 | 2,32K |
| 2026-09-28 | KRW 2.740,00 | -%1,08 | KRW 2.770,00 | KRW 2.770,00 | KRW 2.680,00 | 5,63K |
| 2026-09-23 | KRW 2.770,00 | -%1,25 | KRW 2.790,00 | KRW 2.790,00 | KRW 2.685,00 | 12,11K |
| 2026-09-22 | KRW 2.805,00 | +%0,54 | KRW 2.835,00 | KRW 2.930,00 | KRW 2.705,00 | 4,14K |
| 2026-09-21 | KRW 2.790,00 | -%2,96 | KRW 2.850,00 | KRW 2.980,00 | KRW 2.660,00 | 7,56K |
| 2026-09-18 | KRW 2.875,00 | +%2,13 | KRW 2.815,00 | KRW 2.915,00 | KRW 2.700,00 | 9,99K |
| 2026-09-17 | KRW 2.815,00 | +%1,26 | KRW 2.875,00 | KRW 2.875,00 | KRW 2.705,00 | 6,18K |
| 2026-09-16 | KRW 2.780,00 | -%4,14 | KRW 2.840,00 | KRW 2.990,00 | KRW 2.730,00 | 7,77K |
| 2026-09-15 | KRW 2.900,00 | +%3,57 | KRW 2.885,00 | KRW 2.995,00 | KRW 2.775,00 | 6,94K |
| 2026-09-14 | KRW 2.800,00 | -%3,95 | KRW 2.915,00 | KRW 2.930,00 | KRW 2.740,00 | 11,17K |
| 2026-09-11 | KRW 2.915,00 | +%5,05 | KRW 2.795,00 | KRW 2.930,00 | KRW 2.730,00 | 9,80K |
| 2026-09-10 | KRW 2.775,00 | -%1,60 | KRW 2.835,00 | KRW 2.890,00 | KRW 2.740,00 | 8,76K |
| 2026-09-09 | KRW 2.820,00 | -%5,21 | KRW 2.975,00 | KRW 2.975,00 | KRW 2.810,00 | 8,81K |
| 2026-09-08 | KRW 2.975,00 | +%7,01 | KRW 2.850,00 | KRW 2.990,00 | KRW 2.800,00 | 29,73K |
| 2026-09-07 | KRW 2.780,00 | +%0,72 | KRW 2.895,00 | KRW 2.895,00 | KRW 2.720,00 | 7,61K |
| 2026-09-04 | KRW 2.760,00 | -%1,78 | KRW 2.935,00 | KRW 2.935,00 | KRW 2.655,00 | 15,96K |
| 2026-09-03 | KRW 2.810,00 | -%2,43 | KRW 2.880,00 | KRW 2.880,00 | KRW 2.670,00 | 17,59K |
| 2026-09-02 | KRW 2.880,00 | +%3,97 | KRW 2.720,00 | KRW 2.990,00 | KRW 2.675,00 | 28,60K |
| 2026-09-01 | KRW 2.770,00 | -%17,07 | KRW 3.315,00 | KRW 3.315,00 | KRW 2.730,00 | 135,03K |
| 2026-08-31 | KRW 3.340,00 | -%3,19 | KRW 3.475,00 | KRW 3.480,00 | KRW 2.895,00 | 48,28K |
| 2026-08-28 | KRW 3.450,00 | %0,00 | KRW 3.450,00 | KRW 3.450,00 | KRW 3.450,00 | 0 |
| 2026-08-27 | KRW 3.450,00 | %0,00 | KRW 3.450,00 | KRW 3.450,00 | KRW 3.450,00 | 0 |
| 2026-08-26 | KRW 3.450,00 | %0,00 | KRW 3.450,00 | KRW 3.450,00 | KRW 3.450,00 | 0 |
| 2026-08-25 | KRW 3.450,00 | %0,00 | KRW 3.450,00 | KRW 3.450,00 | KRW 3.450,00 | 0 |
| 2026-08-24 | KRW 3.450,00 | %0,00 | KRW 3.450,00 | KRW 3.450,00 | KRW 3.450,00 | 0 |
| 2026-08-21 | KRW 3.450,00 | %0,00 | KRW 3.450,00 | KRW 3.450,00 | KRW 3.450,00 | 0 |
| 2026-08-20 | KRW 3.450,00 | %0,00 | KRW 3.450,00 | KRW 3.450,00 | KRW 3.450,00 | 0 |
| 2026-08-19 | KRW 3.450,00 | %0,00 | KRW 3.450,00 | KRW 3.450,00 | KRW 3.450,00 | 0 |
| 2026-08-18 | KRW 3.450,00 | %0,00 | KRW 3.450,00 | KRW 3.450,00 | KRW 3.450,00 | 0 |
| 2026-08-14 | KRW 3.450,00 | %0,00 | KRW 3.450,00 | KRW 3.450,00 | KRW 3.450,00 | 0 |
| 2026-08-13 | KRW 3.450,00 | %0,00 | KRW 3.450,00 | KRW 3.450,00 | KRW 3.450,00 | 0 |
| 2026-08-12 | KRW 3.450,00 | %0,00 | KRW 3.450,00 | KRW 3.450,00 | KRW 3.450,00 | 0 |
| 2026-08-11 | KRW 3.450,00 | %0,00 | KRW 3.450,00 | KRW 3.450,00 | KRW 3.450,00 | 0 |
| 2026-08-10 | KRW 3.450,00 | %0,00 | KRW 3.450,00 | KRW 3.450,00 | KRW 3.450,00 | 0 |
| 2026-08-07 | KRW 3.450,00 | %0,00 | KRW 3.450,00 | KRW 3.450,00 | KRW 3.450,00 | 0 |
| 2026-08-06 | KRW 3.450,00 | -%0,58 | KRW 3.425,00 | KRW 3.465,00 | KRW 2.960,00 | 24,98K |
| 2026-08-05 | KRW 3.470,00 | +%1,91 | KRW 3.375,00 | KRW 3.490,00 | KRW 3.205,00 | 17,00K |
| 2026-08-04 | KRW 3.405,00 | +%5,09 | KRW 3.235,00 | KRW 3.495,00 | KRW 3.160,00 | 23,24K |
| 2026-08-03 | KRW 3.240,00 | +%8,91 | KRW 3.020,00 | KRW 3.245,00 | KRW 2.950,00 | 9,96K |
| 2026-07-31 | KRW 2.975,00 | -%8,32 | KRW 3.195,00 | KRW 3.275,00 | KRW 2.945,00 | 27,21K |
| 2026-07-30 | KRW 3.245,00 | +%8,17 | KRW 3.000,00 | KRW 3.245,00 | KRW 2.910,00 | 8,16K |
| 2026-07-29 | KRW 3.000,00 | -%8,95 | KRW 3.265,00 | KRW 3.265,00 | KRW 2.850,00 | 9,75K |
| 2026-07-28 | KRW 3.295,00 | %0,00 | KRW 3.200,00 | KRW 3.325,00 | KRW 3.005,00 | 4,51K |
| 2026-07-27 | KRW 3.295,00 | +%1,54 | KRW 3.500,00 | KRW 3.500,00 | KRW 3.120,00 | 4,01K |
| 2026-07-24 | KRW 3.245,00 | +%3,67 | KRW 3.245,00 | KRW 3.320,00 | KRW 3.050,00 | 5,51K |
| 2026-07-23 | KRW 3.130,00 | -%1,57 | KRW 3.010,00 | KRW 3.405,00 | KRW 3.010,00 | 14,59K |
| 2026-07-22 | KRW 3.180,00 | +%2,42 | KRW 3.195,00 | KRW 3.245,00 | KRW 2.955,00 | 6,91K |
| 2026-07-21 | KRW 3.105,00 | -%1,27 | KRW 3.115,00 | KRW 3.150,00 | KRW 2.895,00 | 16,64K |
| 2026-07-20 | KRW 3.145,00 | -%0,63 | KRW 3.140,00 | KRW 3.230,00 | KRW 3.000,00 | 7,45K |
| 2026-07-16 | KRW 3.165,00 | -%4,09 | KRW 3.195,00 | KRW 3.365,00 | KRW 3.025,00 | 18,45K |
| 2026-07-15 | KRW 3.300,00 | +%4,27 | KRW 3.135,00 | KRW 3.345,00 | KRW 3.135,00 | 5,04K |
| 2026-07-14 | KRW 3.165,00 | +%5,32 | KRW 3.005,00 | KRW 3.295,00 | KRW 2.725,00 | 27,15K |
| 2026-07-13 | KRW 3.005,00 | -%8,94 | KRW 3.400,00 | KRW 3.400,00 | KRW 2.990,00 | 6,08K |
| 2026-07-10 | KRW 3.300,00 | +%4,76 | KRW 3.165,00 | KRW 3.345,00 | KRW 2.920,00 | 15,24K |
| 2026-07-09 | KRW 3.150,00 | -%5,83 | KRW 3.030,00 | KRW 3.345,00 | KRW 2.945,00 | 13,10K |
| 2026-07-08 | KRW 3.345,00 | -%0,89 | KRW 3.100,00 | KRW 3.375,00 | KRW 3.100,00 | 4,37K |
| 2026-07-07 | KRW 3.375,00 | +%5,30 | KRW 3.355,00 | KRW 3.550,00 | KRW 3.090,00 | 10,65K |
| 2026-07-06 | KRW 3.205,00 | -%5,60 | KRW 3.515,00 | KRW 3.515,00 | KRW 3.075,00 | 9,44K |
| 2026-07-03 | KRW 3.395,00 | -%1,59 | KRW 3.475,00 | KRW 3.540,00 | KRW 3.210,00 | 13,94K |
| 2026-07-02 | KRW 3.450,00 | +%10,58 | KRW 3.120,00 | KRW 3.450,00 | KRW 2.970,00 | 23,40K |
| 2026-07-01 | KRW 3.120,00 | +%3,31 | KRW 3.020,00 | KRW 3.300,00 | KRW 3.000,00 | 12,99K |
| 2026-06-30 | KRW 3.020,00 | +%10,02 | KRW 2.745,00 | KRW 3.080,00 | KRW 2.720,00 | 42,80K |
| 2026-06-29 | KRW 2.745,00 | -%0,36 | KRW 2.885,00 | KRW 2.885,00 | KRW 2.525,00 | 23,95K |
| 2026-06-26 | KRW 2.755,00 | -%3,33 | KRW 2.770,00 | KRW 2.870,00 | KRW 2.700,00 | 8,24K |
| 2026-06-25 | KRW 2.850,00 | -%1,38 | KRW 2.890,00 | KRW 2.980,00 | KRW 2.740,00 | 30,83K |
| 2026-06-24 | KRW 2.890,00 | -%5,86 | KRW 2.905,00 | KRW 3.300,00 | KRW 2.755,00 | 14,56K |
| 2026-06-23 | KRW 3.070,00 | %0,00 | KRW 2.800,00 | KRW 3.195,00 | KRW 2.790,00 | 34,57K |
| 2026-06-22 | KRW 3.070,00 | -%16,80 | KRW 3.545,00 | KRW 3.670,00 | KRW 2.800,00 | 43,92K |
| 2026-06-19 | KRW 3.690,00 | -%0,40 | KRW 3.705,00 | KRW 3.840,00 | KRW 3.475,00 | 10,46K |
| 2026-06-18 | KRW 3.705,00 | -%7,03 | KRW 4.095,00 | KRW 4.095,00 | KRW 3.515,00 | 6,84K |
| 2026-06-17 | KRW 3.985,00 | +%9,48 | KRW 3.640,00 | KRW 3.985,00 | KRW 3.520,00 | 15,91K |
| 2026-06-16 | KRW 3.640,00 | -%3,58 | KRW 3.775,00 | KRW 3.905,00 | KRW 3.535,00 | 12,84K |
| 2026-06-15 | KRW 3.775,00 | -%7,36 | KRW 4.225,00 | KRW 4.225,00 | KRW 3.670,00 | 35,61K |
| 2026-06-12 | KRW 4.075,00 | +%2,52 | KRW 4.230,00 | KRW 4.230,00 | KRW 3.920,00 | 4,61K |
| 2026-06-11 | KRW 3.975,00 | +%3,92 | KRW 3.990,00 | KRW 3.990,00 | KRW 3.685,00 | 4,80K |
| 2026-06-10 | KRW 3.825,00 | -%2,42 | KRW 3.995,00 | KRW 3.995,00 | KRW 3.600,00 | 125 |
| 2026-06-09 | KRW 3.920,00 | +%5,38 | KRW 3.720,00 | KRW 4.085,00 | KRW 3.665,00 | 12,94K |
| 2026-06-08 | KRW 3.720,00 | -%6,18 | KRW 3.965,00 | KRW 4.000,00 | KRW 3.600,00 | 28,16K |
| 2026-06-05 | KRW 3.965,00 | +%9,38 | KRW 3.595,00 | KRW 4.685,00 | KRW 3.595,00 | 91,58K |
| 2026-06-04 | KRW 3.625,00 | -%4,73 | KRW 3.595,00 | KRW 3.880,00 | KRW 3.595,00 | 7,40K |
| 2026-06-02 | KRW 3.805,00 | +%3,26 | KRW 3.675,00 | KRW 3.880,00 | KRW 3.500,00 | 32,17K |
| 2026-06-01 | KRW 3.685,00 | +%1,80 | KRW 3.625,00 | KRW 3.835,00 | KRW 3.520,00 | 28,92K |
| 2026-05-29 | KRW 3.620,00 | -%4,74 | KRW 3.765,00 | KRW 3.875,00 | KRW 3.410,00 | 54,43K |
| 2026-05-28 | KRW 3.800,00 | -%16,48 | KRW 4.520,00 | KRW 4.530,00 | KRW 3.720,00 | 41,93K |
| 2026-05-27 | KRW 4.550,00 | -%5,21 | KRW 5.050,00 | KRW 5.150,00 | KRW 4.220,00 | 134,36K |
| 2026-05-26 | KRW 4.800,00 | -%1,03 | KRW 5.095,00 | KRW 5.095,00 | KRW 4.575,00 | 79,16K |
| 2026-05-22 | KRW 4.850,00 | -%0,10 | KRW 4.935,00 | KRW 4.955,00 | KRW 4.800,00 | 24,90K |