CJ ENM Co., Ltd. 035760
KRX · Güney Kore · Tüketici Hizmetleri
KRW 35.750,00-1.050,00 (-%2,85)
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 35.750,00 | -%2,85 | KRW 36.900,00 | KRW 37.200,00 | KRW 35.150,00 | 92,12K |
| 2026-09-30 | KRW 36.800,00 | -%5,64 | KRW 39.450,00 | KRW 39.450,00 | KRW 36.700,00 | 73,98K |
| 2026-09-29 | KRW 39.000,00 | +%0,13 | KRW 39.000,00 | KRW 39.350,00 | KRW 38.350,00 | 56,94K |
| 2026-09-28 | KRW 38.950,00 | +%0,52 | KRW 38.850,00 | KRW 39.550,00 | KRW 38.450,00 | 59,76K |
| 2026-09-23 | KRW 38.750,00 | +%2,51 | KRW 37.650,00 | KRW 39.100,00 | KRW 37.650,00 | 56,04K |
| 2026-09-22 | KRW 37.800,00 | -%2,07 | KRW 38.850,00 | KRW 39.500,00 | KRW 37.450,00 | 62,30K |
| 2026-09-21 | KRW 38.600,00 | +%5,18 | KRW 36.450,00 | KRW 38.850,00 | KRW 36.450,00 | 55,17K |
| 2026-09-18 | KRW 36.700,00 | -%2,13 | KRW 37.700,00 | KRW 38.150,00 | KRW 36.100,00 | 113,28K |
| 2026-09-17 | KRW 37.500,00 | -%3,35 | KRW 38.600,00 | KRW 39.100,00 | KRW 37.300,00 | 66,23K |
| 2026-09-16 | KRW 38.800,00 | +%2,11 | KRW 37.800,00 | KRW 39.400,00 | KRW 37.700,00 | 97,28K |
| 2026-09-15 | KRW 38.000,00 | +%2,98 | KRW 36.350,00 | KRW 38.800,00 | KRW 36.300,00 | 152,28K |
| 2026-09-14 | KRW 36.900,00 | +%5,43 | KRW 34.500,00 | KRW 37.200,00 | KRW 34.300,00 | 141,45K |
| 2026-09-11 | KRW 35.000,00 | +%2,49 | KRW 33.900,00 | KRW 35.300,00 | KRW 33.600,00 | 69,49K |
| 2026-09-10 | KRW 34.150,00 | +%3,02 | KRW 33.000,00 | KRW 34.600,00 | KRW 32.900,00 | 94,91K |
| 2026-09-09 | KRW 33.150,00 | -%0,90 | KRW 33.300,00 | KRW 34.000,00 | KRW 33.050,00 | 65,88K |
| 2026-09-08 | KRW 33.450,00 | -%0,45 | KRW 33.900,00 | KRW 34.950,00 | KRW 33.350,00 | 88,30K |
| 2026-09-07 | KRW 33.600,00 | +%1,66 | KRW 32.950,00 | KRW 34.250,00 | KRW 32.950,00 | 50,15K |
| 2026-09-04 | KRW 33.050,00 | +%2,64 | KRW 32.200,00 | KRW 33.750,00 | KRW 32.150,00 | 72,35K |
| 2026-09-03 | KRW 32.200,00 | +%0,16 | KRW 32.450,00 | KRW 33.750,00 | KRW 31.750,00 | 115,60K |
| 2026-09-02 | KRW 32.150,00 | -%5,30 | KRW 33.300,00 | KRW 34.300,00 | KRW 32.150,00 | 102,73K |
| 2026-09-01 | KRW 33.950,00 | +%0,15 | KRW 33.400,00 | KRW 34.800,00 | KRW 33.300,00 | 85,70K |
| 2026-08-31 | KRW 33.900,00 | +%3,20 | KRW 32.600,00 | KRW 34.500,00 | KRW 32.300,00 | 274,43K |
| 2026-08-28 | KRW 32.850,00 | +%0,61 | KRW 32.450,00 | KRW 32.950,00 | KRW 32.000,00 | 51,81K |
| 2026-08-27 | KRW 32.650,00 | -%2,39 | KRW 33.350,00 | KRW 33.800,00 | KRW 32.250,00 | 54,89K |
| 2026-08-26 | KRW 33.450,00 | +%2,61 | KRW 32.600,00 | KRW 33.550,00 | KRW 32.350,00 | 52,25K |
| 2026-08-25 | KRW 32.600,00 | -%0,31 | KRW 32.200,00 | KRW 32.950,00 | KRW 31.950,00 | 48,81K |
| 2026-08-24 | KRW 32.700,00 | +%2,83 | KRW 31.550,00 | KRW 32.850,00 | KRW 31.550,00 | 54,09K |
| 2026-08-21 | KRW 31.800,00 | -%2,45 | KRW 31.750,00 | KRW 32.200,00 | KRW 31.050,00 | 42,04K |
| 2026-08-20 | KRW 32.600,00 | +%1,88 | KRW 32.400,00 | KRW 33.100,00 | KRW 32.100,00 | 79,97K |
| 2026-08-19 | KRW 32.000,00 | +%0,79 | KRW 31.450,00 | KRW 32.100,00 | KRW 30.700,00 | 42,69K |
| 2026-08-18 | KRW 31.750,00 | -%7,70 | KRW 34.100,00 | KRW 34.400,00 | KRW 31.200,00 | 140,72K |
| 2026-08-14 | KRW 34.400,00 | -%0,58 | KRW 34.600,00 | KRW 35.600,00 | KRW 34.050,00 | 56,39K |
| 2026-08-13 | KRW 34.600,00 | -%2,95 | KRW 35.400,00 | KRW 35.600,00 | KRW 34.500,00 | 84,90K |
| 2026-08-12 | KRW 35.650,00 | -%4,17 | KRW 36.750,00 | KRW 37.000,00 | KRW 35.600,00 | 54,05K |
| 2026-08-11 | KRW 37.200,00 | +%1,09 | KRW 36.350,00 | KRW 37.350,00 | KRW 35.750,00 | 66,64K |
| 2026-08-10 | KRW 36.800,00 | +%3,81 | KRW 35.800,00 | KRW 37.250,00 | KRW 35.350,00 | 64,62K |
| 2026-08-07 | KRW 35.450,00 | +%3,96 | KRW 34.450,00 | KRW 36.700,00 | KRW 34.400,00 | 130,07K |
| 2026-08-06 | KRW 34.100,00 | +%6,07 | KRW 32.200,00 | KRW 34.550,00 | KRW 31.800,00 | 134,52K |
| 2026-08-05 | KRW 32.150,00 | -%5,16 | KRW 33.500,00 | KRW 34.200,00 | KRW 32.100,00 | 124,76K |
| 2026-08-04 | KRW 33.900,00 | +%9,18 | KRW 31.300,00 | KRW 34.250,00 | KRW 31.300,00 | 140,47K |
| 2026-08-03 | KRW 31.050,00 | -%0,96 | KRW 30.600,00 | KRW 32.200,00 | KRW 30.300,00 | 67,24K |
| 2026-07-31 | KRW 31.350,00 | +%3,13 | KRW 30.900,00 | KRW 31.650,00 | KRW 30.200,00 | 51,05K |
| 2026-07-30 | KRW 30.400,00 | +%2,36 | KRW 28.700,00 | KRW 31.250,00 | KRW 28.700,00 | 92,71K |
| 2026-07-29 | KRW 29.700,00 | -%3,10 | KRW 31.350,00 | KRW 31.350,00 | KRW 28.650,00 | 96,71K |
| 2026-07-28 | KRW 30.650,00 | -%3,31 | KRW 31.100,00 | KRW 31.550,00 | KRW 30.100,00 | 48,27K |
| 2026-07-27 | KRW 31.700,00 | +%4,62 | KRW 31.400,00 | KRW 32.200,00 | KRW 30.600,00 | 72,70K |
| 2026-07-24 | KRW 30.300,00 | -%0,49 | KRW 29.800,00 | KRW 30.950,00 | KRW 29.800,00 | 62,47K |
| 2026-07-23 | KRW 30.450,00 | +%4,28 | KRW 29.500,00 | KRW 30.600,00 | KRW 28.950,00 | 67,08K |
| 2026-07-22 | KRW 29.200,00 | +%1,04 | KRW 29.100,00 | KRW 29.950,00 | KRW 29.100,00 | 57,21K |
| 2026-07-21 | KRW 28.900,00 | +%0,17 | KRW 28.600,00 | KRW 29.300,00 | KRW 28.600,00 | 58,84K |
| 2026-07-20 | KRW 28.850,00 | -%1,54 | KRW 29.050,00 | KRW 29.300,00 | KRW 28.100,00 | 65,08K |
| 2026-07-16 | KRW 29.300,00 | -%0,85 | KRW 29.500,00 | KRW 29.650,00 | KRW 28.700,00 | 65,28K |
| 2026-07-15 | KRW 29.550,00 | -%1,99 | KRW 30.100,00 | KRW 30.500,00 | KRW 29.450,00 | 90,43K |
| 2026-07-14 | KRW 30.150,00 | -%4,74 | KRW 31.850,00 | KRW 31.850,00 | KRW 30.050,00 | 69,40K |
| 2026-07-13 | KRW 31.650,00 | -%1,71 | KRW 32.450,00 | KRW 33.200,00 | KRW 31.450,00 | 68,45K |
| 2026-07-10 | KRW 32.200,00 | -%5,43 | KRW 33.250,00 | KRW 33.700,00 | KRW 32.200,00 | 92,03K |
| 2026-07-09 | KRW 34.050,00 | +%5,58 | KRW 32.250,00 | KRW 34.200,00 | KRW 31.250,00 | 227,04K |
| 2026-07-08 | KRW 32.250,00 | -%1,98 | KRW 32.600,00 | KRW 33.450,00 | KRW 31.950,00 | 85,19K |
| 2026-07-07 | KRW 32.900,00 | +%2,97 | KRW 32.200,00 | KRW 34.100,00 | KRW 31.950,00 | 85,83K |
| 2026-07-06 | KRW 31.950,00 | +%1,75 | KRW 31.500,00 | KRW 32.550,00 | KRW 31.350,00 | 33,92K |
| 2026-07-03 | KRW 31.400,00 | -%0,79 | KRW 31.700,00 | KRW 32.750,00 | KRW 31.000,00 | 79,75K |
| 2026-07-02 | KRW 31.650,00 | +%0,32 | KRW 31.100,00 | KRW 32.650,00 | KRW 30.950,00 | 54,31K |
| 2026-07-01 | KRW 31.550,00 | -%0,79 | KRW 31.750,00 | KRW 32.700,00 | KRW 31.350,00 | 60,86K |
| 2026-06-30 | KRW 31.800,00 | -%4,22 | KRW 32.950,00 | KRW 33.950,00 | KRW 31.750,00 | 62,50K |
| 2026-06-29 | KRW 33.200,00 | +%8,85 | KRW 30.250,00 | KRW 33.650,00 | KRW 30.250,00 | 108,99K |
| 2026-06-26 | KRW 30.500,00 | -%2,24 | KRW 31.300,00 | KRW 31.350,00 | KRW 30.050,00 | 90,24K |
| 2026-06-25 | KRW 31.200,00 | -%5,31 | KRW 32.650,00 | KRW 33.400,00 | KRW 31.150,00 | 112,34K |
| 2026-06-24 | KRW 32.950,00 | -%0,30 | KRW 32.750,00 | KRW 33.450,00 | KRW 32.300,00 | 59,54K |
| 2026-06-23 | KRW 33.050,00 | -%3,36 | KRW 34.200,00 | KRW 34.700,00 | KRW 32.900,00 | 74,11K |
| 2026-06-22 | KRW 34.200,00 | -%4,34 | KRW 35.500,00 | KRW 36.600,00 | KRW 34.100,00 | 68,73K |
| 2026-06-19 | KRW 35.750,00 | -%2,72 | KRW 36.950,00 | KRW 37.050,00 | KRW 35.400,00 | 63,63K |
| 2026-06-18 | KRW 36.750,00 | -%4,05 | KRW 38.300,00 | KRW 38.600,00 | KRW 36.750,00 | 46,83K |
| 2026-06-17 | KRW 38.300,00 | +%1,32 | KRW 38.150,00 | KRW 39.250,00 | KRW 37.400,00 | 49,97K |
| 2026-06-16 | KRW 37.800,00 | -%2,07 | KRW 38.400,00 | KRW 38.550,00 | KRW 37.600,00 | 61,99K |
| 2026-06-15 | KRW 38.600,00 | +%1,31 | KRW 38.900,00 | KRW 39.250,00 | KRW 38.100,00 | 65,61K |
| 2026-06-12 | KRW 38.100,00 | %0,00 | KRW 38.550,00 | KRW 38.950,00 | KRW 37.550,00 | 87,93K |
| 2026-06-11 | KRW 38.100,00 | +%4,81 | KRW 35.750,00 | KRW 38.500,00 | KRW 35.500,00 | 220,00K |
| 2026-06-10 | KRW 36.350,00 | +%0,69 | KRW 35.600,00 | KRW 36.450,00 | KRW 35.200,00 | 1 |
| 2026-06-09 | KRW 36.100,00 | -%2,04 | KRW 36.900,00 | KRW 37.350,00 | KRW 36.050,00 | 124,98K |
| 2026-06-08 | KRW 36.850,00 | -%3,79 | KRW 37.300,00 | KRW 38.000,00 | KRW 36.150,00 | 74,45K |
| 2026-06-05 | KRW 38.300,00 | -%2,67 | KRW 39.350,00 | KRW 40.000,00 | KRW 38.200,00 | 78,74K |
| 2026-06-04 | KRW 39.350,00 | -%3,44 | KRW 39.600,00 | KRW 39.900,00 | KRW 38.550,00 | 89,65K |
| 2026-06-02 | KRW 40.750,00 | +%4,22 | KRW 38.750,00 | KRW 42.300,00 | KRW 38.500,00 | 201,06K |
| 2026-06-01 | KRW 39.100,00 | -%1,14 | KRW 39.400,00 | KRW 39.850,00 | KRW 38.600,00 | 91,59K |
| 2026-05-29 | KRW 39.550,00 | +%0,76 | KRW 39.200,00 | KRW 40.600,00 | KRW 38.750,00 | 125,60K |
| 2026-05-28 | KRW 39.250,00 | -%2,48 | KRW 40.200,00 | KRW 40.250,00 | KRW 38.650,00 | 229,79K |
| 2026-05-27 | KRW 40.250,00 | -%2,19 | KRW 41.200,00 | KRW 41.300,00 | KRW 40.150,00 | 90,94K |
| 2026-05-26 | KRW 41.150,00 | -%0,84 | KRW 42.050,00 | KRW 42.250,00 | KRW 40.550,00 | 95,29K |
| 2026-05-22 | KRW 41.500,00 | +%2,85 | KRW 40.600,00 | KRW 43.550,00 | KRW 40.550,00 | 130,04K |
| 2026-05-21 | KRW 40.350,00 | -%2,30 | KRW 41.350,00 | KRW 42.000,00 | KRW 40.350,00 | 130,48K |