Korea Ratings Corporation 034950
KRX · Güney Kore · Ticari Hizmetler
KRW 102.800,00-1.000,00 (-%0,96)
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 102.800,00 | -%0,96 | KRW 104.400,00 | KRW 104.400,00 | KRW 102.700,00 | 572 |
| 2026-10-01 | KRW 103.800,00 | -%0,48 | KRW 104.300,00 | KRW 104.400,00 | KRW 103.200,00 | 689 |
| 2026-09-30 | KRW 104.300,00 | +%0,68 | KRW 105.000,00 | KRW 105.000,00 | KRW 103.000,00 | 664 |
| 2026-09-29 | KRW 103.600,00 | +%0,10 | KRW 104.000,00 | KRW 104.000,00 | KRW 102.900,00 | 895 |
| 2026-09-28 | KRW 103.500,00 | -%0,48 | KRW 104.000,00 | KRW 104.000,00 | KRW 103.500,00 | 879 |
| 2026-09-23 | KRW 104.000,00 | -%0,10 | KRW 104.100,00 | KRW 104.100,00 | KRW 103.100,00 | 559 |
| 2026-09-22 | KRW 104.100,00 | +%0,58 | KRW 103.600,00 | KRW 104.200,00 | KRW 103.300,00 | 574 |
| 2026-09-21 | KRW 103.500,00 | +%0,19 | KRW 104.000,00 | KRW 104.000,00 | KRW 103.100,00 | 723 |
| 2026-09-18 | KRW 103.300,00 | +%0,19 | KRW 102.800,00 | KRW 104.000,00 | KRW 102.800,00 | 710 |
| 2026-09-17 | KRW 103.100,00 | -%0,58 | KRW 103.300,00 | KRW 103.900,00 | KRW 103.100,00 | 422 |
| 2026-09-16 | KRW 103.700,00 | +%0,19 | KRW 104.000,00 | KRW 104.000,00 | KRW 102.600,00 | 788 |
| 2026-09-15 | KRW 103.500,00 | %0,00 | KRW 103.000,00 | KRW 103.900,00 | KRW 102.700,00 | 498 |
| 2026-09-14 | KRW 103.500,00 | -%0,19 | KRW 103.700,00 | KRW 103.700,00 | KRW 102.600,00 | 675 |
| 2026-09-11 | KRW 103.700,00 | -%0,19 | KRW 103.100,00 | KRW 104.000,00 | KRW 102.500,00 | 530 |
| 2026-09-10 | KRW 103.900,00 | +%0,48 | KRW 102.900,00 | KRW 103.900,00 | KRW 102.900,00 | 1,31K |
| 2026-09-09 | KRW 103.400,00 | +%0,49 | KRW 103.500,00 | KRW 103.900,00 | KRW 103.400,00 | 115 |
| 2026-09-08 | KRW 102.900,00 | -%0,29 | KRW 102.500,00 | KRW 104.800,00 | KRW 101.700,00 | 756 |
| 2026-09-07 | KRW 103.200,00 | -%0,67 | KRW 103.100,00 | KRW 104.000,00 | KRW 103.100,00 | 735 |
| 2026-09-04 | KRW 103.900,00 | -%0,86 | KRW 104.700,00 | KRW 104.700,00 | KRW 103.400,00 | 961 |
| 2026-09-03 | KRW 104.800,00 | %0,00 | KRW 104.800,00 | KRW 104.800,00 | KRW 104.000,00 | 744 |
| 2026-09-02 | KRW 104.800,00 | -%0,19 | KRW 105.500,00 | KRW 105.500,00 | KRW 103.900,00 | 1,20K |
| 2026-09-01 | KRW 105.000,00 | +%1,16 | KRW 104.900,00 | KRW 105.000,00 | KRW 103.900,00 | 1,01K |
| 2026-08-31 | KRW 103.800,00 | +%0,10 | KRW 103.900,00 | KRW 104.700,00 | KRW 102.900,00 | 1,26K |
| 2026-08-28 | KRW 103.700,00 | -%0,19 | KRW 104.700,00 | KRW 104.700,00 | KRW 103.400,00 | 611 |
| 2026-08-27 | KRW 103.900,00 | +%0,78 | KRW 103.600,00 | KRW 104.300,00 | KRW 103.000,00 | 1,16K |
| 2026-08-26 | KRW 103.100,00 | +%0,78 | KRW 102.500,00 | KRW 103.400,00 | KRW 102.000,00 | 822 |
| 2026-08-25 | KRW 102.300,00 | +%0,20 | KRW 102.200,00 | KRW 103.000,00 | KRW 102.000,00 | 874 |
| 2026-08-24 | KRW 102.100,00 | +%0,79 | KRW 102.100,00 | KRW 102.400,00 | KRW 101.400,00 | 791 |
| 2026-08-21 | KRW 101.300,00 | -%0,10 | KRW 101.400,00 | KRW 102.500,00 | KRW 100.700,00 | 1,02K |
| 2026-08-20 | KRW 101.400,00 | -%0,20 | KRW 102.600,00 | KRW 102.600,00 | KRW 101.400,00 | 564 |
| 2026-08-19 | KRW 101.600,00 | -%0,39 | KRW 102.400,00 | KRW 104.000,00 | KRW 100.700,00 | 912 |
| 2026-08-18 | KRW 102.000,00 | -%0,87 | KRW 103.300,00 | KRW 103.500,00 | KRW 101.700,00 | 890 |
| 2026-08-14 | KRW 102.900,00 | +%0,68 | KRW 102.200,00 | KRW 103.700,00 | KRW 102.200,00 | 1,17K |
| 2026-08-13 | KRW 102.200,00 | -%0,29 | KRW 102.500,00 | KRW 103.000,00 | KRW 101.300,00 | 1,22K |
| 2026-08-12 | KRW 102.500,00 | -%0,87 | KRW 103.400,00 | KRW 103.800,00 | KRW 102.300,00 | 840 |
| 2026-08-11 | KRW 103.400,00 | +%1,27 | KRW 103.800,00 | KRW 103.800,00 | KRW 102.100,00 | 1,94K |
| 2026-08-10 | KRW 102.100,00 | +%0,10 | KRW 103.300,00 | KRW 103.300,00 | KRW 101.900,00 | 887 |
| 2026-08-07 | KRW 102.000,00 | +%0,39 | KRW 101.900,00 | KRW 103.100,00 | KRW 100.700,00 | 3,58K |
| 2026-08-06 | KRW 101.600,00 | %0,00 | KRW 101.600,00 | KRW 102.300,00 | KRW 100.600,00 | 1,06K |
| 2026-08-05 | KRW 101.600,00 | %0,00 | KRW 101.800,00 | KRW 102.500,00 | KRW 100.900,00 | 1,34K |
| 2026-08-04 | KRW 101.600,00 | -%0,10 | KRW 101.700,00 | KRW 102.000,00 | KRW 100.500,00 | 1,11K |
| 2026-08-03 | KRW 101.700,00 | +%0,39 | KRW 99.900,00 | KRW 102.000,00 | KRW 99.900,00 | 1,39K |
| 2026-07-31 | KRW 101.300,00 | +%0,10 | KRW 101.000,00 | KRW 101.900,00 | KRW 100.300,00 | 993 |
| 2026-07-30 | KRW 101.200,00 | +%0,70 | KRW 100.000,00 | KRW 101.700,00 | KRW 99.200,00 | 1,65K |
| 2026-07-29 | KRW 100.500,00 | %0,00 | KRW 100.500,00 | KRW 101.900,00 | KRW 98.600,00 | 5,92K |
| 2026-07-28 | KRW 100.500,00 | -%0,99 | KRW 100.100,00 | KRW 101.500,00 | KRW 100.100,00 | 2,89K |
| 2026-07-27 | KRW 101.500,00 | +%0,59 | KRW 104.900,00 | KRW 104.900,00 | KRW 100.600,00 | 734 |
| 2026-07-24 | KRW 100.900,00 | -%0,49 | KRW 101.300,00 | KRW 102.000,00 | KRW 100.200,00 | 1,50K |
| 2026-07-23 | KRW 101.400,00 | +%0,50 | KRW 100.900,00 | KRW 102.400,00 | KRW 100.800,00 | 978 |
| 2026-07-22 | KRW 100.900,00 | %0,00 | KRW 101.000,00 | KRW 102.100,00 | KRW 100.400,00 | 957 |
| 2026-07-21 | KRW 100.900,00 | -%0,20 | KRW 101.100,00 | KRW 104.800,00 | KRW 100.400,00 | 998 |
| 2026-07-20 | KRW 101.100,00 | %0,00 | KRW 101.700,00 | KRW 102.000,00 | KRW 100.400,00 | 1,11K |
| 2026-07-16 | KRW 101.100,00 | -%0,49 | KRW 101.600,00 | KRW 102.600,00 | KRW 100.900,00 | 502 |
| 2026-07-15 | KRW 101.600,00 | +%1,09 | KRW 104.400,00 | KRW 104.400,00 | KRW 100.600,00 | 824 |
| 2026-07-14 | KRW 100.500,00 | -%1,76 | KRW 101.000,00 | KRW 102.100,00 | KRW 100.400,00 | 2,62K |
| 2026-07-13 | KRW 102.300,00 | +%0,10 | KRW 102.700,00 | KRW 103.100,00 | KRW 100.500,00 | 1,52K |
| 2026-07-10 | KRW 102.200,00 | +%0,49 | KRW 101.800,00 | KRW 103.100,00 | KRW 101.000,00 | 1,08K |
| 2026-07-09 | KRW 101.700,00 | -%0,78 | KRW 102.600,00 | KRW 104.000,00 | KRW 101.300,00 | 1,82K |
| 2026-07-08 | KRW 102.500,00 | -%0,29 | KRW 102.800,00 | KRW 104.700,00 | KRW 101.800,00 | 2,49K |
| 2026-07-07 | KRW 102.800,00 | -%0,19 | KRW 104.000,00 | KRW 104.500,00 | KRW 102.400,00 | 2,77K |
| 2026-07-06 | KRW 103.000,00 | +%1,28 | KRW 105.000,00 | KRW 105.000,00 | KRW 101.700,00 | 1,67K |
| 2026-07-03 | KRW 101.700,00 | +%1,40 | KRW 100.400,00 | KRW 103.900,00 | KRW 100.200,00 | 2,09K |
| 2026-07-02 | KRW 100.300,00 | -%0,10 | KRW 100.300,00 | KRW 102.000,00 | KRW 99.700,00 | 3,02K |
| 2026-07-01 | KRW 100.400,00 | +%0,70 | KRW 99.700,00 | KRW 101.500,00 | KRW 99.700,00 | 2,77K |
| 2026-06-30 | KRW 99.700,00 | -%0,40 | KRW 100.700,00 | KRW 100.700,00 | KRW 99.400,00 | 1,23K |
| 2026-06-29 | KRW 100.100,00 | +%0,81 | KRW 99.200,00 | KRW 100.400,00 | KRW 99.100,00 | 1,22K |
| 2026-06-26 | KRW 99.300,00 | -%0,30 | KRW 100.500,00 | KRW 100.600,00 | KRW 98.900,00 | 2,80K |
| 2026-06-25 | KRW 99.600,00 | +%0,10 | KRW 99.600,00 | KRW 100.500,00 | KRW 99.500,00 | 840 |
| 2026-06-24 | KRW 99.500,00 | %0,00 | KRW 99.900,00 | KRW 100.000,00 | KRW 99.300,00 | 1,97K |
| 2026-06-23 | KRW 99.500,00 | -%0,40 | KRW 101.100,00 | KRW 101.100,00 | KRW 99.400,00 | 3,39K |
| 2026-06-22 | KRW 99.900,00 | -%1,09 | KRW 101.000,00 | KRW 101.000,00 | KRW 99.500,00 | 2,12K |
| 2026-06-19 | KRW 101.000,00 | +%1,00 | KRW 100.100,00 | KRW 101.400,00 | KRW 99.500,00 | 2,87K |
| 2026-06-18 | KRW 100.000,00 | -%0,70 | KRW 100.700,00 | KRW 101.400,00 | KRW 100.000,00 | 2,20K |
| 2026-06-17 | KRW 100.700,00 | +%0,20 | KRW 100.700,00 | KRW 101.100,00 | KRW 100.000,00 | 2,35K |
| 2026-06-16 | KRW 100.500,00 | -%0,50 | KRW 101.000,00 | KRW 101.400,00 | KRW 100.200,00 | 2,98K |
| 2026-06-15 | KRW 101.000,00 | +%1,00 | KRW 101.500,00 | KRW 101.500,00 | KRW 99.800,00 | 1,81K |
| 2026-06-12 | KRW 100.000,00 | -%0,10 | KRW 101.400,00 | KRW 102.400,00 | KRW 99.400,00 | 2,86K |
| 2026-06-11 | KRW 100.100,00 | -%0,60 | KRW 100.700,00 | KRW 102.300,00 | KRW 100.000,00 | 1,51K |
| 2026-06-10 | KRW 100.700,00 | +%0,60 | KRW 100.000,00 | KRW 103.000,00 | KRW 99.100,00 | 2,05K |
| 2026-06-09 | KRW 100.100,00 | +%1,11 | KRW 99.100,00 | KRW 102.600,00 | KRW 99.100,00 | 1,66K |
| 2026-06-08 | KRW 99.000,00 | -%1,39 | KRW 99.500,00 | KRW 105.000,00 | KRW 98.000,00 | 5,07K |
| 2026-06-05 | KRW 100.400,00 | +%0,20 | KRW 100.500,00 | KRW 101.500,00 | KRW 99.600,00 | 2,14K |
| 2026-06-04 | KRW 100.200,00 | -%0,30 | KRW 99.800,00 | KRW 101.500,00 | KRW 99.500,00 | 6,87K |
| 2026-06-02 | KRW 100.500,00 | %0,00 | KRW 101.300,00 | KRW 101.700,00 | KRW 99.400,00 | 8,88K |
| 2026-06-01 | KRW 100.500,00 | -%0,69 | KRW 103.800,00 | KRW 103.800,00 | KRW 100.200,00 | 5,33K |
| 2026-05-29 | KRW 101.200,00 | -%0,98 | KRW 103.500,00 | KRW 103.500,00 | KRW 100.200,00 | 2,43K |
| 2026-05-28 | KRW 102.200,00 | -%1,64 | KRW 107.200,00 | KRW 107.200,00 | KRW 100.000,00 | 3,06K |
| 2026-05-27 | KRW 103.900,00 | +%0,68 | KRW 104.100,00 | KRW 104.100,00 | KRW 102.600,00 | 2,64K |
| 2026-05-26 | KRW 103.200,00 | -%0,96 | KRW 106.700,00 | KRW 106.800,00 | KRW 103.100,00 | 2,48K |
| 2026-05-22 | KRW 104.200,00 | %0,00 | KRW 106.900,00 | KRW 106.900,00 | KRW 104.000,00 | 1,73K |