Kiwoom Securities Co., Ltd 039490
KRX · Güney Kore · Finans
KRW 262.500,00+11.000,00 (+%4,37)
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 262.500,00 | +%4,37 | KRW 253.000,00 | KRW 264.500,00 | KRW 245.000,00 | 121,85K |
| 2026-09-30 | KRW 251.500,00 | -%1,57 | KRW 255.500,00 | KRW 257.500,00 | KRW 251.000,00 | 56,03K |
| 2026-09-29 | KRW 255.500,00 | -%0,58 | KRW 256.500,00 | KRW 257.000,00 | KRW 249.000,00 | 75,77K |
| 2026-09-28 | KRW 257.000,00 | -%3,38 | KRW 264.500,00 | KRW 265.000,00 | KRW 254.000,00 | 82,09K |
| 2026-09-23 | KRW 266.000,00 | +%1,53 | KRW 264.000,00 | KRW 269.000,00 | KRW 261.500,00 | 54,26K |
| 2026-09-22 | KRW 262.000,00 | -%0,95 | KRW 268.000,00 | KRW 272.500,00 | KRW 259.000,00 | 74,70K |
| 2026-09-21 | KRW 264.500,00 | +%0,76 | KRW 262.000,00 | KRW 264.500,00 | KRW 260.500,00 | 32,14K |
| 2026-09-18 | KRW 262.500,00 | -%0,19 | KRW 267.000,00 | KRW 268.000,00 | KRW 261.500,00 | 45,42K |
| 2026-09-17 | KRW 263.000,00 | -%1,50 | KRW 270.500,00 | KRW 271.000,00 | KRW 262.000,00 | 90,46K |
| 2026-09-16 | KRW 267.000,00 | -%0,56 | KRW 269.000,00 | KRW 269.500,00 | KRW 264.000,00 | 38,11K |
| 2026-09-15 | KRW 268.500,00 | -%2,72 | KRW 274.000,00 | KRW 274.500,00 | KRW 264.500,00 | 80,27K |
| 2026-09-14 | KRW 276.000,00 | -%0,72 | KRW 278.500,00 | KRW 278.500,00 | KRW 272.500,00 | 46,88K |
| 2026-09-11 | KRW 278.000,00 | +%1,28 | KRW 270.000,00 | KRW 279.000,00 | KRW 268.000,00 | 48,72K |
| 2026-09-10 | KRW 274.500,00 | +%0,37 | KRW 271.500,00 | KRW 279.000,00 | KRW 268.500,00 | 133,86K |
| 2026-09-09 | KRW 273.500,00 | +%0,18 | KRW 273.500,00 | KRW 277.000,00 | KRW 271.000,00 | 42,03K |
| 2026-09-08 | KRW 273.000,00 | +%0,18 | KRW 275.000,00 | KRW 279.500,00 | KRW 272.500,00 | 42,03K |
| 2026-09-07 | KRW 272.500,00 | +%0,74 | KRW 273.500,00 | KRW 276.000,00 | KRW 269.000,00 | 42,66K |
| 2026-09-04 | KRW 270.500,00 | +%0,74 | KRW 269.500,00 | KRW 276.000,00 | KRW 268.000,00 | 44,89K |
| 2026-09-03 | KRW 268.500,00 | -%2,01 | KRW 274.000,00 | KRW 275.000,00 | KRW 263.500,00 | 99,25K |
| 2026-09-02 | KRW 274.000,00 | -%2,84 | KRW 275.500,00 | KRW 279.500,00 | KRW 270.000,00 | 83,42K |
| 2026-09-01 | KRW 282.000,00 | +%1,62 | KRW 278.500,00 | KRW 284.500,00 | KRW 273.000,00 | 58,12K |
| 2026-08-31 | KRW 277.500,00 | -%0,36 | KRW 276.500,00 | KRW 281.000,00 | KRW 269.000,00 | 94,87K |
| 2026-08-28 | KRW 278.500,00 | -%0,36 | KRW 277.000,00 | KRW 279.500,00 | KRW 274.500,00 | 57,39K |
| 2026-08-27 | KRW 279.500,00 | +%0,36 | KRW 284.000,00 | KRW 290.000,00 | KRW 274.500,00 | 64,95K |
| 2026-08-26 | KRW 278.500,00 | +%0,91 | KRW 276.000,00 | KRW 279.500,00 | KRW 272.500,00 | 45,90K |
| 2026-08-25 | KRW 276.000,00 | +%3,18 | KRW 264.000,00 | KRW 276.000,00 | KRW 259.000,00 | 104,45K |
| 2026-08-24 | KRW 267.500,00 | -%0,19 | KRW 267.000,00 | KRW 270.000,00 | KRW 262.500,00 | 69,25K |
| 2026-08-21 | KRW 268.000,00 | -%2,72 | KRW 271.500,00 | KRW 275.000,00 | KRW 263.500,00 | 78,03K |
| 2026-08-20 | KRW 275.500,00 | +%3,77 | KRW 269.000,00 | KRW 278.000,00 | KRW 266.500,00 | 110,09K |
| 2026-08-19 | KRW 265.500,00 | -%6,35 | KRW 272.500,00 | KRW 275.500,00 | KRW 261.500,00 | 303,60K |
| 2026-08-18 | KRW 283.500,00 | -%5,66 | KRW 301.500,00 | KRW 302.500,00 | KRW 279.000,00 | 144,49K |
| 2026-08-14 | KRW 300.500,00 | +%1,18 | KRW 300.500,00 | KRW 302.000,00 | KRW 293.500,00 | 52,24K |
| 2026-08-13 | KRW 297.000,00 | -%0,67 | KRW 305.500,00 | KRW 313.000,00 | KRW 294.500,00 | 97,48K |
| 2026-08-12 | KRW 299.000,00 | -%0,33 | KRW 300.000,00 | KRW 306.000,00 | KRW 298.000,00 | 60,26K |
| 2026-08-11 | KRW 300.000,00 | +%0,84 | KRW 295.000,00 | KRW 303.000,00 | KRW 292.500,00 | 57,24K |
| 2026-08-10 | KRW 297.500,00 | +%7,21 | KRW 280.000,00 | KRW 301.500,00 | KRW 278.000,00 | 104,92K |
| 2026-08-07 | KRW 277.500,00 | -%4,48 | KRW 288.000,00 | KRW 291.500,00 | KRW 275.000,00 | 129,56K |
| 2026-08-06 | KRW 290.500,00 | -%0,68 | KRW 289.000,00 | KRW 291.500,00 | KRW 283.000,00 | 113,35K |
| 2026-08-05 | KRW 292.500,00 | +%2,99 | KRW 291.500,00 | KRW 297.000,00 | KRW 287.500,00 | 125,19K |
| 2026-08-04 | KRW 284.000,00 | +%3,65 | KRW 275.000,00 | KRW 284.000,00 | KRW 266.500,00 | 100,19K |
| 2026-08-03 | KRW 274.000,00 | -%6,64 | KRW 284.500,00 | KRW 286.000,00 | KRW 261.000,00 | 166,59K |
| 2026-07-31 | KRW 293.500,00 | +%13,54 | KRW 277.500,00 | KRW 297.000,00 | KRW 273.000,00 | 126,32K |
| 2026-07-30 | KRW 258.500,00 | +%0,78 | KRW 261.000,00 | KRW 274.000,00 | KRW 251.000,00 | 162,98K |
| 2026-07-29 | KRW 256.500,00 | -%5,70 | KRW 274.000,00 | KRW 280.000,00 | KRW 243.000,00 | 191,06K |
| 2026-07-28 | KRW 272.000,00 | -%9,33 | KRW 288.500,00 | KRW 291.000,00 | KRW 264.500,00 | 164,36K |
| 2026-07-27 | KRW 300.000,00 | +%0,50 | KRW 303.500,00 | KRW 305.000,00 | KRW 297.500,00 | 72,53K |
| 2026-07-24 | KRW 298.500,00 | -%5,09 | KRW 310.500,00 | KRW 313.000,00 | KRW 289.500,00 | 172,40K |
| 2026-07-23 | KRW 314.500,00 | +%3,62 | KRW 306.000,00 | KRW 315.500,00 | KRW 304.000,00 | 92,77K |
| 2026-07-22 | KRW 303.500,00 | -%0,65 | KRW 314.500,00 | KRW 320.500,00 | KRW 302.000,00 | 86,96K |
| 2026-07-21 | KRW 305.500,00 | -%0,49 | KRW 304.000,00 | KRW 313.500,00 | KRW 301.000,00 | 81,80K |
| 2026-07-20 | KRW 307.000,00 | -%4,66 | KRW 316.000,00 | KRW 322.500,00 | KRW 301.500,00 | 53,10K |
| 2026-07-16 | KRW 322.000,00 | -%2,72 | KRW 326.500,00 | KRW 329.000,00 | KRW 310.500,00 | 61,84K |
| 2026-07-15 | KRW 331.000,00 | +%7,47 | KRW 322.000,00 | KRW 336.000,00 | KRW 321.000,00 | 89,41K |
| 2026-07-14 | KRW 308.000,00 | -%4,79 | KRW 327.000,00 | KRW 328.000,00 | KRW 304.000,00 | 129,23K |
| 2026-07-13 | KRW 323.500,00 | -%3,72 | KRW 338.500,00 | KRW 357.500,00 | KRW 318.500,00 | 96,61K |
| 2026-07-10 | KRW 336.000,00 | +%6,67 | KRW 324.000,00 | KRW 347.500,00 | KRW 319.500,00 | 100,43K |
| 2026-07-09 | KRW 315.000,00 | -%5,83 | KRW 342.500,00 | KRW 343.000,00 | KRW 301.000,00 | 138,62K |
| 2026-07-08 | KRW 334.500,00 | -%3,32 | KRW 339.000,00 | KRW 363.000,00 | KRW 324.500,00 | 107,20K |
| 2026-07-07 | KRW 346.000,00 | -%2,95 | KRW 353.500,00 | KRW 362.500,00 | KRW 335.500,00 | 122,09K |
| 2026-07-06 | KRW 356.500,00 | +%2,30 | KRW 353.000,00 | KRW 373.500,00 | KRW 349.500,00 | 146,48K |
| 2026-07-03 | KRW 348.500,00 | +%8,06 | KRW 329.000,00 | KRW 356.500,00 | KRW 314.500,00 | 204,77K |
| 2026-07-02 | KRW 322.500,00 | -%7,19 | KRW 339.500,00 | KRW 341.500,00 | KRW 319.500,00 | 88,97K |
| 2026-07-01 | KRW 347.500,00 | +%1,31 | KRW 348.000,00 | KRW 360.000,00 | KRW 341.500,00 | 107,86K |
| 2026-06-30 | KRW 343.000,00 | +%3,63 | KRW 336.000,00 | KRW 355.500,00 | KRW 328.500,00 | 149,69K |
| 2026-06-29 | KRW 331.000,00 | +%7,99 | KRW 309.000,00 | KRW 334.500,00 | KRW 305.500,00 | 87,30K |
| 2026-06-26 | KRW 306.500,00 | -%9,19 | KRW 337.000,00 | KRW 337.000,00 | KRW 297.000,00 | 125,84K |
| 2026-06-25 | KRW 337.500,00 | +%7,48 | KRW 325.000,00 | KRW 348.000,00 | KRW 323.000,00 | 104,65K |
| 2026-06-24 | KRW 314.000,00 | -%2,33 | KRW 319.000,00 | KRW 328.000,00 | KRW 306.000,00 | 125,36K |
| 2026-06-23 | KRW 321.500,00 | -%4,60 | KRW 339.000,00 | KRW 353.500,00 | KRW 320.000,00 | 119,41K |
| 2026-06-22 | KRW 337.000,00 | -%2,60 | KRW 344.000,00 | KRW 344.000,00 | KRW 329.000,00 | 117,31K |
| 2026-06-19 | KRW 346.000,00 | -%1,28 | KRW 354.000,00 | KRW 357.500,00 | KRW 339.500,00 | 159,07K |
| 2026-06-18 | KRW 350.500,00 | -%5,01 | KRW 370.500,00 | KRW 374.500,00 | KRW 344.500,00 | 140,98K |
| 2026-06-17 | KRW 369.000,00 | -%5,38 | KRW 388.000,00 | KRW 388.000,00 | KRW 368.500,00 | 107,92K |
| 2026-06-16 | KRW 390.000,00 | +%6,12 | KRW 373.500,00 | KRW 398.000,00 | KRW 373.000,00 | 380,37K |
| 2026-06-15 | KRW 367.500,00 | +%1,10 | KRW 375.500,00 | KRW 379.000,00 | KRW 364.500,00 | 108,22K |
| 2026-06-12 | KRW 363.500,00 | +%6,44 | KRW 366.500,00 | KRW 375.000,00 | KRW 357.500,00 | 157,76K |
| 2026-06-11 | KRW 341.500,00 | -%0,29 | KRW 331.500,00 | KRW 350.500,00 | KRW 324.000,00 | 235,14K |
| 2026-06-10 | KRW 342.500,00 | -%4,20 | KRW 343.500,00 | KRW 353.000,00 | KRW 329.500,00 | 5 |
| 2026-06-09 | KRW 357.500,00 | +%8,17 | KRW 339.500,00 | KRW 360.000,00 | KRW 335.000,00 | 93,80K |
| 2026-06-08 | KRW 330.500,00 | -%9,20 | KRW 331.500,00 | KRW 344.500,00 | KRW 325.000,00 | 122,01K |
| 2026-06-05 | KRW 364.000,00 | -%2,15 | KRW 380.500,00 | KRW 389.500,00 | KRW 361.000,00 | 123,46K |
| 2026-06-04 | KRW 372.000,00 | +%2,20 | KRW 366.000,00 | KRW 377.000,00 | KRW 364.500,00 | 97,94K |
| 2026-06-02 | KRW 364.000,00 | -%4,46 | KRW 384.500,00 | KRW 385.000,00 | KRW 359.500,00 | 116,17K |
| 2026-06-01 | KRW 381.000,00 | +%2,83 | KRW 370.500,00 | KRW 397.500,00 | KRW 368.000,00 | 171,06K |
| 2026-05-29 | KRW 370.500,00 | -%0,13 | KRW 378.000,00 | KRW 379.000,00 | KRW 359.000,00 | 145,23K |
| 2026-05-28 | KRW 371.000,00 | -%5,12 | KRW 390.500,00 | KRW 391.000,00 | KRW 357.500,00 | 218,23K |
| 2026-05-27 | KRW 391.000,00 | -%2,37 | KRW 406.500,00 | KRW 412.500,00 | KRW 390.000,00 | 98,11K |
| 2026-05-26 | KRW 400.500,00 | -%1,60 | KRW 415.000,00 | KRW 421.000,00 | KRW 400.000,00 | 95,22K |
| 2026-05-22 | KRW 407.000,00 | -%0,73 | KRW 409.000,00 | KRW 416.000,00 | KRW 395.500,00 | 163,07K |
| 2026-05-21 | KRW 410.000,00 | +%12,79 | KRW 376.500,00 | KRW 415.500,00 | KRW 374.500,00 | 190,66K |