Chorokbaem Media Co., Ltd. 047820
KRX · Güney Kore · Tüketici Hizmetleri
KRW 3.195,00+5,00 (+%0,16)
Piyasa açık· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 3.190,00 | -%0,78 | KRW 3.215,00 | KRW 3.225,00 | KRW 3.180,00 | 11,89K |
| 2026-09-30 | KRW 3.215,00 | +%0,16 | KRW 3.190,00 | KRW 3.215,00 | KRW 3.170,00 | 19,70K |
| 2026-09-29 | KRW 3.210,00 | %0,00 | KRW 3.215,00 | KRW 3.215,00 | KRW 3.185,00 | 8,58K |
| 2026-09-28 | KRW 3.210,00 | -%0,77 | KRW 3.230,00 | KRW 3.275,00 | KRW 3.210,00 | 10,87K |
| 2026-09-23 | KRW 3.235,00 | +%0,15 | KRW 3.160,00 | KRW 3.250,00 | KRW 3.100,00 | 27,22K |
| 2026-09-22 | KRW 3.230,00 | -%0,46 | KRW 3.245,00 | KRW 3.290,00 | KRW 3.100,00 | 17,79K |
| 2026-09-21 | KRW 3.245,00 | -%1,22 | KRW 3.280,00 | KRW 3.280,00 | KRW 3.215,00 | 5,00K |
| 2026-09-18 | KRW 3.285,00 | -%4,37 | KRW 3.430,00 | KRW 3.440,00 | KRW 3.250,00 | 9,96K |
| 2026-09-17 | KRW 3.435,00 | +%0,44 | KRW 3.395,00 | KRW 3.445,00 | KRW 3.370,00 | 9,42K |
| 2026-09-16 | KRW 3.420,00 | +%2,70 | KRW 3.305,00 | KRW 3.435,00 | KRW 3.305,00 | 23,67K |
| 2026-09-15 | KRW 3.330,00 | +%4,23 | KRW 3.240,00 | KRW 3.340,00 | KRW 3.220,00 | 26,09K |
| 2026-09-14 | KRW 3.195,00 | +%0,31 | KRW 3.195,00 | KRW 3.255,00 | KRW 3.170,00 | 6,64K |
| 2026-09-11 | KRW 3.185,00 | -%1,39 | KRW 3.230,00 | KRW 3.240,00 | KRW 3.090,00 | 7,14K |
| 2026-09-10 | KRW 3.230,00 | +%1,10 | KRW 3.195,00 | KRW 3.230,00 | KRW 3.175,00 | 2,13K |
| 2026-09-09 | KRW 3.195,00 | +%1,75 | KRW 3.100,00 | KRW 3.200,00 | KRW 3.100,00 | 26,96K |
| 2026-09-08 | KRW 3.140,00 | +%0,64 | KRW 3.170,00 | KRW 3.170,00 | KRW 3.090,00 | 6,08K |
| 2026-09-07 | KRW 3.120,00 | +%1,13 | KRW 3.095,00 | KRW 3.160,00 | KRW 3.090,00 | 4,94K |
| 2026-09-04 | KRW 3.085,00 | -%0,16 | KRW 3.090,00 | KRW 3.135,00 | KRW 3.065,00 | 6,07K |
| 2026-09-03 | KRW 3.090,00 | -%0,80 | KRW 3.120,00 | KRW 3.125,00 | KRW 3.055,00 | 4,79K |
| 2026-09-02 | KRW 3.115,00 | +%0,65 | KRW 3.095,00 | KRW 3.130,00 | KRW 3.075,00 | 7,23K |
| 2026-09-01 | KRW 3.095,00 | -%1,28 | KRW 3.135,00 | KRW 3.165,00 | KRW 3.095,00 | 4,16K |
| 2026-08-31 | KRW 3.135,00 | +%0,64 | KRW 3.115,00 | KRW 3.250,00 | KRW 3.095,00 | 4,97K |
| 2026-08-28 | KRW 3.115,00 | %0,00 | KRW 3.115,00 | KRW 3.220,00 | KRW 3.065,00 | 8,57K |
| 2026-08-27 | KRW 3.115,00 | -%3,41 | KRW 3.120,00 | KRW 3.230,00 | KRW 3.050,00 | 20,55K |
| 2026-08-26 | KRW 3.225,00 | %0,00 | KRW 3.250,00 | KRW 3.315,00 | KRW 3.160,00 | 6,04K |
| 2026-08-25 | KRW 3.225,00 | +%4,71 | KRW 3.100,00 | KRW 3.245,00 | KRW 3.090,00 | 16,00K |
| 2026-08-24 | KRW 3.080,00 | +%0,98 | KRW 3.025,00 | KRW 3.125,00 | KRW 3.025,00 | 23,75K |
| 2026-08-21 | KRW 3.050,00 | %0,00 | KRW 3.060,00 | KRW 3.100,00 | KRW 3.020,00 | 7,08K |
| 2026-08-20 | KRW 3.050,00 | -%0,33 | KRW 3.050,00 | KRW 3.140,00 | KRW 3.020,00 | 4,03K |
| 2026-08-19 | KRW 3.060,00 | -%4,38 | KRW 3.200,00 | KRW 3.200,00 | KRW 3.010,00 | 4,38K |
| 2026-08-18 | KRW 3.200,00 | -%1,54 | KRW 3.250,00 | KRW 3.285,00 | KRW 3.130,00 | 10,57K |
| 2026-08-14 | KRW 3.250,00 | -%1,52 | KRW 3.300,00 | KRW 3.300,00 | KRW 3.200,00 | 8,63K |
| 2026-08-13 | KRW 3.300,00 | -%0,75 | KRW 3.450,00 | KRW 3.450,00 | KRW 3.190,00 | 10,15K |
| 2026-08-12 | KRW 3.325,00 | +%1,22 | KRW 3.495,00 | KRW 3.495,00 | KRW 3.275,00 | 8,56K |
| 2026-08-11 | KRW 3.285,00 | +%0,46 | KRW 3.270,00 | KRW 3.350,00 | KRW 3.270,00 | 5,91K |
| 2026-08-10 | KRW 3.270,00 | +%0,93 | KRW 3.270,00 | KRW 3.300,00 | KRW 3.210,00 | 16,96K |
| 2026-08-07 | KRW 3.240,00 | +%2,37 | KRW 3.160,00 | KRW 3.340,00 | KRW 3.090,00 | 18,47K |
| 2026-08-06 | KRW 3.165,00 | -%2,47 | KRW 3.245,00 | KRW 3.350,00 | KRW 3.165,00 | 9,75K |
| 2026-08-05 | KRW 3.245,00 | +%5,36 | KRW 3.100,00 | KRW 3.265,00 | KRW 3.100,00 | 13,19K |
| 2026-08-04 | KRW 3.080,00 | +%1,82 | KRW 2.985,00 | KRW 3.085,00 | KRW 2.985,00 | 6,13K |
| 2026-08-03 | KRW 3.025,00 | +%2,72 | KRW 2.880,00 | KRW 3.065,00 | KRW 2.880,00 | 4,96K |
| 2026-07-31 | KRW 2.945,00 | +%3,15 | KRW 2.860,00 | KRW 3.055,00 | KRW 2.860,00 | 39,05K |
| 2026-07-30 | KRW 2.855,00 | -%0,87 | KRW 2.885,00 | KRW 2.970,00 | KRW 2.855,00 | 11,71K |
| 2026-07-29 | KRW 2.880,00 | -%2,04 | KRW 3.055,00 | KRW 3.100,00 | KRW 2.765,00 | 41,52K |
| 2026-07-28 | KRW 2.940,00 | -%5,47 | KRW 3.110,00 | KRW 3.110,00 | KRW 2.930,00 | 29,29K |
| 2026-07-27 | KRW 3.110,00 | -%5,18 | KRW 3.265,00 | KRW 3.355,00 | KRW 3.085,00 | 96,48K |
| 2026-07-24 | KRW 3.280,00 | %0,00 | KRW 3.265,00 | KRW 3.375,00 | KRW 3.260,00 | 6,84K |
| 2026-07-23 | KRW 3.280,00 | +%2,66 | KRW 3.200,00 | KRW 3.350,00 | KRW 3.200,00 | 9,88K |
| 2026-07-22 | KRW 3.195,00 | +%0,16 | KRW 3.195,00 | KRW 3.230,00 | KRW 3.150,00 | 10,68K |
| 2026-07-21 | KRW 3.190,00 | +%0,16 | KRW 3.100,00 | KRW 3.280,00 | KRW 3.095,00 | 13,78K |
| 2026-07-20 | KRW 3.185,00 | -%1,85 | KRW 3.295,00 | KRW 3.295,00 | KRW 3.115,00 | 12,04K |
| 2026-07-16 | KRW 3.245,00 | -%0,92 | KRW 3.285,00 | KRW 3.340,00 | KRW 3.225,00 | 11,65K |
| 2026-07-15 | KRW 3.275,00 | +%2,66 | KRW 3.190,00 | KRW 3.390,00 | KRW 3.185,00 | 6,72K |
| 2026-07-14 | KRW 3.190,00 | -%2,45 | KRW 3.270,00 | KRW 3.275,00 | KRW 3.165,00 | 55,71K |
| 2026-07-13 | KRW 3.270,00 | -%2,97 | KRW 3.380,00 | KRW 3.460,00 | KRW 3.270,00 | 19,90K |
| 2026-07-10 | KRW 3.370,00 | +%3,37 | KRW 3.235,00 | KRW 3.420,00 | KRW 3.235,00 | 12,23K |
| 2026-07-09 | KRW 3.260,00 | -%0,46 | KRW 3.275,00 | KRW 3.340,00 | KRW 3.235,00 | 13,02K |
| 2026-07-08 | KRW 3.275,00 | -%3,82 | KRW 3.400,00 | KRW 3.440,00 | KRW 3.255,00 | 31,47K |
| 2026-07-07 | KRW 3.405,00 | -%0,73 | KRW 3.350,00 | KRW 3.580,00 | KRW 3.340,00 | 22,49K |
| 2026-07-06 | KRW 3.430,00 | -%3,38 | KRW 3.550,00 | KRW 3.550,00 | KRW 3.430,00 | 12,24K |
| 2026-07-03 | KRW 3.550,00 | -%0,14 | KRW 3.515,00 | KRW 3.600,00 | KRW 3.355,00 | 29,81K |
| 2026-07-02 | KRW 3.555,00 | -%0,14 | KRW 3.535,00 | KRW 3.800,00 | KRW 3.420,00 | 24,09K |
| 2026-07-01 | KRW 3.560,00 | -%2,47 | KRW 3.580,00 | KRW 3.750,00 | KRW 3.530,00 | 14,74K |
| 2026-06-30 | KRW 3.650,00 | -%2,14 | KRW 3.560,00 | KRW 3.905,00 | KRW 3.560,00 | 17,49K |
| 2026-06-29 | KRW 3.730,00 | +%8,27 | KRW 3.240,00 | KRW 3.800,00 | KRW 3.240,00 | 42,89K |
| 2026-06-26 | KRW 3.445,00 | -%2,55 | KRW 3.550,00 | KRW 3.555,00 | KRW 3.380,00 | 44,13K |
| 2026-06-25 | KRW 3.535,00 | -%1,53 | KRW 3.590,00 | KRW 3.740,00 | KRW 3.525,00 | 24,19K |
| 2026-06-24 | KRW 3.590,00 | +%0,98 | KRW 3.555,00 | KRW 3.780,00 | KRW 3.445,00 | 25,50K |
| 2026-06-23 | KRW 3.555,00 | -%2,60 | KRW 3.585,00 | KRW 3.940,00 | KRW 3.510,00 | 47,06K |
| 2026-06-22 | KRW 3.650,00 | -%6,89 | KRW 3.920,00 | KRW 3.920,00 | KRW 3.650,00 | 35,47K |
| 2026-06-19 | KRW 3.920,00 | -%2,85 | KRW 3.805,00 | KRW 4.035,00 | KRW 3.800,00 | 33,82K |
| 2026-06-18 | KRW 4.035,00 | -%2,30 | KRW 4.055,00 | KRW 4.155,00 | KRW 4.035,00 | 30,33K |
| 2026-06-17 | KRW 4.130,00 | +%1,47 | KRW 4.140,00 | KRW 4.140,00 | KRW 4.000,00 | 23,54K |
| 2026-06-16 | KRW 4.070,00 | -%2,16 | KRW 4.200,00 | KRW 4.300,00 | KRW 4.005,00 | 33,20K |
| 2026-06-15 | KRW 4.160,00 | -%3,14 | KRW 4.165,00 | KRW 4.295,00 | KRW 4.160,00 | 20,79K |
| 2026-06-12 | KRW 4.295,00 | +%13,03 | KRW 3.810,00 | KRW 4.295,00 | KRW 3.810,00 | 112,20K |
| 2026-06-11 | KRW 3.800,00 | %0,00 | KRW 3.625,00 | KRW 3.960,00 | KRW 3.625,00 | 31,25K |
| 2026-06-10 | KRW 3.800,00 | -%1,04 | KRW 3.840,00 | KRW 3.850,00 | KRW 3.710,00 | 2 |
| 2026-06-09 | KRW 3.840,00 | +%0,39 | KRW 3.825,00 | KRW 3.905,00 | KRW 3.750,00 | 35,51K |
| 2026-06-08 | KRW 3.825,00 | -%4,38 | KRW 3.985,00 | KRW 3.985,00 | KRW 3.725,00 | 55,38K |
| 2026-06-05 | KRW 4.000,00 | -%0,25 | KRW 4.010,00 | KRW 4.065,00 | KRW 3.900,00 | 43,86K |
| 2026-06-04 | KRW 4.010,00 | +%0,50 | KRW 3.980,00 | KRW 4.160,00 | KRW 3.860,00 | 29,88K |
| 2026-06-02 | KRW 3.990,00 | -%0,25 | KRW 4.000,00 | KRW 4.010,00 | KRW 3.860,00 | 59,32K |
| 2026-06-01 | KRW 4.000,00 | -%4,76 | KRW 4.170,00 | KRW 4.205,00 | KRW 3.985,00 | 76,09K |
| 2026-05-29 | KRW 4.200,00 | -%4,22 | KRW 4.385,00 | KRW 4.420,00 | KRW 4.150,00 | 65,12K |
| 2026-05-28 | KRW 4.385,00 | -%5,09 | KRW 4.505,00 | KRW 4.590,00 | KRW 4.335,00 | 47,62K |
| 2026-05-27 | KRW 4.620,00 | -%5,13 | KRW 4.870,00 | KRW 4.875,00 | KRW 4.565,00 | 70,09K |
| 2026-05-26 | KRW 4.870,00 | -%2,99 | KRW 5.010,00 | KRW 5.120,00 | KRW 4.710,00 | 66,27K |
| 2026-05-22 | KRW 5.020,00 | +%2,55 | KRW 5.100,00 | KRW 5.100,00 | KRW 4.895,00 | 31,44K |
| 2026-05-21 | KRW 4.895,00 | -%2,49 | KRW 5.030,00 | KRW 5.240,00 | KRW 4.865,00 | 73,47K |