Yes24 Co., Ltd. 053280
KRX · Güney Kore · Perakende Ticaret
KRW 2.880,00-15,00 (-%0,52)
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 2.895,00 | %0,00 | KRW 2.915,00 | KRW 2.920,00 | KRW 2.845,00 | 8,54K |
| 2026-09-30 | KRW 2.895,00 | +%1,76 | KRW 2.855,00 | KRW 2.945,00 | KRW 2.845,00 | 23,87K |
| 2026-09-29 | KRW 2.845,00 | -%1,04 | KRW 2.865,00 | KRW 2.865,00 | KRW 2.810,00 | 13,35K |
| 2026-09-28 | KRW 2.875,00 | +%1,95 | KRW 2.830,00 | KRW 2.895,00 | KRW 2.810,00 | 27,30K |
| 2026-09-23 | KRW 2.820,00 | +%0,71 | KRW 2.775,00 | KRW 2.830,00 | KRW 2.775,00 | 17,49K |
| 2026-09-22 | KRW 2.800,00 | +%1,08 | KRW 2.800,00 | KRW 2.950,00 | KRW 2.770,00 | 99,80K |
| 2026-09-21 | KRW 2.770,00 | -%4,81 | KRW 2.880,00 | KRW 2.930,00 | KRW 2.765,00 | 184,06K |
| 2026-09-18 | KRW 2.910,00 | +%0,87 | KRW 2.900,00 | KRW 2.980,00 | KRW 2.885,00 | 23,59K |
| 2026-09-17 | KRW 2.885,00 | +%1,05 | KRW 2.860,00 | KRW 2.900,00 | KRW 2.850,00 | 13,91K |
| 2026-09-16 | KRW 2.855,00 | -%3,71 | KRW 2.965,00 | KRW 3.005,00 | KRW 2.845,00 | 83,69K |
| 2026-09-15 | KRW 2.965,00 | +%6,46 | KRW 2.800,00 | KRW 3.030,00 | KRW 2.800,00 | 103,35K |
| 2026-09-14 | KRW 2.785,00 | -%5,27 | KRW 2.900,00 | KRW 2.945,00 | KRW 2.785,00 | 82,15K |
| 2026-09-11 | KRW 2.940,00 | -%0,51 | KRW 2.955,00 | KRW 2.965,00 | KRW 2.880,00 | 8,47K |
| 2026-09-10 | KRW 2.955,00 | +%4,42 | KRW 2.840,00 | KRW 2.970,00 | KRW 2.770,00 | 82,20K |
| 2026-09-09 | KRW 2.830,00 | -%8,71 | KRW 3.095,00 | KRW 3.140,00 | KRW 2.825,00 | 264,69K |
| 2026-09-08 | KRW 3.100,00 | -%0,32 | KRW 3.130,00 | KRW 3.140,00 | KRW 3.100,00 | 3,36K |
| 2026-09-07 | KRW 3.110,00 | -%1,43 | KRW 3.165,00 | KRW 3.165,00 | KRW 3.095,00 | 13,53K |
| 2026-09-04 | KRW 3.155,00 | -%0,16 | KRW 3.130,00 | KRW 3.165,00 | KRW 3.130,00 | 6,87K |
| 2026-09-03 | KRW 3.160,00 | +%0,16 | KRW 3.170,00 | KRW 3.170,00 | KRW 3.120,00 | 16,60K |
| 2026-09-02 | KRW 3.155,00 | -%0,47 | KRW 3.170,00 | KRW 3.170,00 | KRW 3.140,00 | 12,15K |
| 2026-09-01 | KRW 3.170,00 | +%0,16 | KRW 3.165,00 | KRW 3.180,00 | KRW 3.155,00 | 6,55K |
| 2026-08-31 | KRW 3.165,00 | %0,00 | KRW 3.185,00 | KRW 3.185,00 | KRW 3.145,00 | 2,87K |
| 2026-08-28 | KRW 3.165,00 | +%1,12 | KRW 3.130,00 | KRW 3.235,00 | KRW 3.115,00 | 18,02K |
| 2026-08-27 | KRW 3.130,00 | -%0,32 | KRW 3.150,00 | KRW 3.155,00 | KRW 3.080,00 | 32,39K |
| 2026-08-26 | KRW 3.140,00 | -%0,79 | KRW 3.185,00 | KRW 3.185,00 | KRW 3.140,00 | 16,36K |
| 2026-08-25 | KRW 3.165,00 | -%0,31 | KRW 3.195,00 | KRW 3.195,00 | KRW 3.150,00 | 6,69K |
| 2026-08-24 | KRW 3.175,00 | +%0,63 | KRW 3.155,00 | KRW 3.195,00 | KRW 3.135,00 | 4,00K |
| 2026-08-21 | KRW 3.155,00 | -%1,41 | KRW 3.200,00 | KRW 3.200,00 | KRW 3.125,00 | 26,48K |
| 2026-08-20 | KRW 3.200,00 | -%0,78 | KRW 3.260,00 | KRW 3.260,00 | KRW 3.185,00 | 7,99K |
| 2026-08-19 | KRW 3.225,00 | +%0,47 | KRW 3.200,00 | KRW 3.245,00 | KRW 3.110,00 | 12,13K |
| 2026-08-18 | KRW 3.210,00 | -%1,53 | KRW 3.205,00 | KRW 3.235,00 | KRW 3.175,00 | 11,05K |
| 2026-08-14 | KRW 3.260,00 | +%1,40 | KRW 3.220,00 | KRW 3.270,00 | KRW 3.215,00 | 7,28K |
| 2026-08-13 | KRW 3.215,00 | -%1,38 | KRW 3.235,00 | KRW 3.270,00 | KRW 3.210,00 | 9,51K |
| 2026-08-12 | KRW 3.260,00 | -%0,15 | KRW 3.260,00 | KRW 3.280,00 | KRW 3.205,00 | 20,50K |
| 2026-08-11 | KRW 3.265,00 | +%0,15 | KRW 3.260,00 | KRW 3.320,00 | KRW 3.230,00 | 9,73K |
| 2026-08-10 | KRW 3.260,00 | +%0,93 | KRW 3.230,00 | KRW 3.305,00 | KRW 3.225,00 | 29,53K |
| 2026-08-07 | KRW 3.230,00 | +%2,22 | KRW 3.170,00 | KRW 3.235,00 | KRW 3.155,00 | 6,52K |
| 2026-08-06 | KRW 3.160,00 | -%1,56 | KRW 3.185,00 | KRW 3.235,00 | KRW 3.075,00 | 7,18K |
| 2026-08-05 | KRW 3.210,00 | +%0,63 | KRW 3.210,00 | KRW 3.235,00 | KRW 3.110,00 | 15,06K |
| 2026-08-04 | KRW 3.190,00 | +%0,31 | KRW 3.125,00 | KRW 3.205,00 | KRW 3.125,00 | 5,73K |
| 2026-08-03 | KRW 3.180,00 | +%2,25 | KRW 3.110,00 | KRW 3.260,00 | KRW 3.000,00 | 6,45K |
| 2026-07-31 | KRW 3.110,00 | +%1,47 | KRW 3.160,00 | KRW 3.160,00 | KRW 3.040,00 | 20,42K |
| 2026-07-30 | KRW 3.065,00 | -%0,49 | KRW 2.815,00 | KRW 3.150,00 | KRW 2.815,00 | 32,06K |
| 2026-07-29 | KRW 3.080,00 | -%2,53 | KRW 3.160,00 | KRW 3.195,00 | KRW 3.010,00 | 43,57K |
| 2026-07-28 | KRW 3.160,00 | -%3,07 | KRW 3.310,00 | KRW 3.310,00 | KRW 3.145,00 | 11,57K |
| 2026-07-27 | KRW 3.260,00 | +%0,93 | KRW 3.300,00 | KRW 3.300,00 | KRW 3.225,00 | 6,96K |
| 2026-07-24 | KRW 3.230,00 | -%0,92 | KRW 3.260,00 | KRW 3.270,00 | KRW 3.180,00 | 10,34K |
| 2026-07-23 | KRW 3.260,00 | +%2,35 | KRW 3.190,00 | KRW 3.265,00 | KRW 3.190,00 | 6,84K |
| 2026-07-22 | KRW 3.185,00 | -%1,55 | KRW 3.210,00 | KRW 3.260,00 | KRW 3.185,00 | 15,68K |
| 2026-07-21 | KRW 3.235,00 | +%0,15 | KRW 3.230,00 | KRW 3.280,00 | KRW 3.210,00 | 15,29K |
| 2026-07-20 | KRW 3.230,00 | -%4,44 | KRW 3.390,00 | KRW 3.390,00 | KRW 3.220,00 | 30,00K |
| 2026-07-16 | KRW 3.380,00 | +%5,79 | KRW 3.155,00 | KRW 3.395,00 | KRW 3.070,00 | 232,61K |
| 2026-07-15 | KRW 3.195,00 | +%3,40 | KRW 3.090,00 | KRW 3.240,00 | KRW 3.090,00 | 28,69K |
| 2026-07-14 | KRW 3.090,00 | %0,00 | KRW 3.090,00 | KRW 3.155,00 | KRW 3.015,00 | 79,99K |
| 2026-07-13 | KRW 3.090,00 | -%2,22 | KRW 3.145,00 | KRW 3.165,00 | KRW 3.040,00 | 32,63K |
| 2026-07-10 | KRW 3.160,00 | +%1,12 | KRW 3.125,00 | KRW 3.220,00 | KRW 3.125,00 | 23,09K |
| 2026-07-09 | KRW 3.125,00 | -%1,88 | KRW 3.155,00 | KRW 3.180,00 | KRW 3.075,00 | 36,64K |
| 2026-07-08 | KRW 3.185,00 | -%1,09 | KRW 3.220,00 | KRW 3.255,00 | KRW 3.015,00 | 104,67K |
| 2026-07-07 | KRW 3.220,00 | +%6,98 | KRW 3.010,00 | KRW 3.475,00 | KRW 3.010,00 | 537,47K |
| 2026-07-06 | KRW 3.010,00 | -%0,17 | KRW 2.995,00 | KRW 3.070,00 | KRW 2.980,00 | 8,11K |
| 2026-07-03 | KRW 3.015,00 | -%0,33 | KRW 3.025,00 | KRW 3.060,00 | KRW 2.975,00 | 10,93K |
| 2026-07-02 | KRW 3.025,00 | -%0,49 | KRW 3.040,00 | KRW 3.095,00 | KRW 2.995,00 | 22,23K |
| 2026-07-01 | KRW 3.040,00 | +%1,84 | KRW 2.980,00 | KRW 3.090,00 | KRW 2.970,00 | 22,57K |
| 2026-06-30 | KRW 2.985,00 | -%0,67 | KRW 2.980,00 | KRW 3.050,00 | KRW 2.980,00 | 22,81K |
| 2026-06-29 | KRW 3.005,00 | +%3,80 | KRW 2.885,00 | KRW 3.025,00 | KRW 2.885,00 | 22,31K |
| 2026-06-26 | KRW 2.895,00 | -%1,86 | KRW 2.940,00 | KRW 2.990,00 | KRW 2.800,00 | 25,01K |
| 2026-06-25 | KRW 2.950,00 | -%1,99 | KRW 2.945,00 | KRW 3.060,00 | KRW 2.945,00 | 48,14K |
| 2026-06-24 | KRW 3.010,00 | -%5,49 | KRW 3.185,00 | KRW 3.195,00 | KRW 3.010,00 | 49,03K |
| 2026-06-23 | KRW 3.185,00 | +%6,17 | KRW 2.925,00 | KRW 3.300,00 | KRW 2.925,00 | 328,02K |
| 2026-06-22 | KRW 3.000,00 | -%5,66 | KRW 3.180,00 | KRW 3.180,00 | KRW 2.995,00 | 30,82K |
| 2026-06-19 | KRW 3.180,00 | -%2,75 | KRW 3.155,00 | KRW 3.410,00 | KRW 3.155,00 | 165,82K |
| 2026-06-18 | KRW 3.270,00 | +%1,40 | KRW 3.200,00 | KRW 3.270,00 | KRW 3.090,00 | 55,72K |
| 2026-06-17 | KRW 3.225,00 | +%4,20 | KRW 3.095,00 | KRW 3.290,00 | KRW 2.965,00 | 130,94K |
| 2026-06-16 | KRW 3.095,00 | +%7,47 | KRW 2.845,00 | KRW 3.150,00 | KRW 2.845,00 | 133,49K |
| 2026-06-15 | KRW 2.880,00 | -%0,52 | KRW 2.950,00 | KRW 2.960,00 | KRW 2.875,00 | 42,49K |
| 2026-06-12 | KRW 2.895,00 | +%1,94 | KRW 2.845,00 | KRW 2.910,00 | KRW 2.835,00 | 17,61K |
| 2026-06-11 | KRW 2.840,00 | +%0,71 | KRW 2.745,00 | KRW 2.845,00 | KRW 2.745,00 | 19,88K |
| 2026-06-10 | KRW 2.820,00 | -%0,18 | KRW 2.770,00 | KRW 2.855,00 | KRW 2.770,00 | 3 |
| 2026-06-09 | KRW 2.825,00 | +%1,44 | KRW 2.715,00 | KRW 2.890,00 | KRW 2.715,00 | 32,92K |
| 2026-06-08 | KRW 2.785,00 | -%4,79 | KRW 2.925,00 | KRW 2.925,00 | KRW 2.780,00 | 59,87K |
| 2026-06-05 | KRW 2.925,00 | +%1,21 | KRW 2.915,00 | KRW 2.935,00 | KRW 2.840,00 | 36,53K |
| 2026-06-04 | KRW 2.890,00 | -%0,69 | KRW 2.850,00 | KRW 2.965,00 | KRW 2.850,00 | 36,35K |
| 2026-06-02 | KRW 2.910,00 | +%0,87 | KRW 2.885,00 | KRW 2.920,00 | KRW 2.830,00 | 64,00K |
| 2026-06-01 | KRW 2.885,00 | -%3,03 | KRW 2.990,00 | KRW 2.990,00 | KRW 2.885,00 | 81,78K |
| 2026-05-29 | KRW 2.975,00 | -%1,98 | KRW 3.045,00 | KRW 3.045,00 | KRW 2.970,00 | 40,15K |
| 2026-05-28 | KRW 3.035,00 | +%0,66 | KRW 2.990,00 | KRW 3.035,00 | KRW 2.975,00 | 64,98K |
| 2026-05-27 | KRW 3.015,00 | -%1,79 | KRW 3.020,00 | KRW 3.070,00 | KRW 2.985,00 | 59,90K |
| 2026-05-26 | KRW 3.070,00 | -%0,65 | KRW 3.095,00 | KRW 3.120,00 | KRW 3.050,00 | 52,65K |
| 2026-05-22 | KRW 3.090,00 | +%0,65 | KRW 3.040,00 | KRW 3.140,00 | KRW 3.040,00 | 19,86K |
| 2026-05-21 | KRW 3.070,00 | %0,00 | KRW 3.025,00 | KRW 3.140,00 | KRW 3.025,00 | 45,08K |