EMRO., Incorporated 058970
KRX · Güney Kore · Ticari Hizmetler
KRW 16.850,00+50,00 (+%0,30)
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 16.850,00 | +%0,30 | KRW 16.810,00 | KRW 17.060,00 | KRW 16.650,00 | 14,72K |
| 2026-10-01 | KRW 16.800,00 | +%1,63 | KRW 16.700,00 | KRW 16.940,00 | KRW 16.500,00 | 16,00K |
| 2026-09-30 | KRW 16.530,00 | +%1,29 | KRW 16.400,00 | KRW 16.850,00 | KRW 15.830,00 | 12,18K |
| 2026-09-29 | KRW 16.320,00 | -%1,21 | KRW 16.440,00 | KRW 16.670,00 | KRW 16.130,00 | 9,90K |
| 2026-09-28 | KRW 16.520,00 | +%1,85 | KRW 16.360,00 | KRW 16.840,00 | KRW 16.140,00 | 14,08K |
| 2026-09-23 | KRW 16.220,00 | -%1,82 | KRW 16.550,00 | KRW 16.850,00 | KRW 16.000,00 | 12,73K |
| 2026-09-22 | KRW 16.520,00 | +%0,55 | KRW 16.890,00 | KRW 16.970,00 | KRW 16.460,00 | 27,86K |
| 2026-09-21 | KRW 16.430,00 | -%0,18 | KRW 16.410,00 | KRW 16.670,00 | KRW 16.210,00 | 17,33K |
| 2026-09-18 | KRW 16.460,00 | +%3,59 | KRW 16.150,00 | KRW 16.500,00 | KRW 16.090,00 | 18,41K |
| 2026-09-17 | KRW 15.890,00 | -%0,38 | KRW 16.020,00 | KRW 16.100,00 | KRW 15.880,00 | 9,88K |
| 2026-09-16 | KRW 15.950,00 | -%2,45 | KRW 16.260,00 | KRW 16.430,00 | KRW 15.860,00 | 17,57K |
| 2026-09-15 | KRW 16.350,00 | +%4,54 | KRW 15.570,00 | KRW 16.570,00 | KRW 15.560,00 | 32,06K |
| 2026-09-14 | KRW 15.640,00 | -%2,43 | KRW 15.630,00 | KRW 16.010,00 | KRW 15.530,00 | 19,99K |
| 2026-09-11 | KRW 16.030,00 | +%1,78 | KRW 15.700,00 | KRW 16.360,00 | KRW 15.370,00 | 36,44K |
| 2026-09-10 | KRW 15.750,00 | +%2,07 | KRW 15.430,00 | KRW 16.090,00 | KRW 15.430,00 | 41,36K |
| 2026-09-09 | KRW 15.430,00 | -%0,77 | KRW 15.790,00 | KRW 15.800,00 | KRW 15.300,00 | 15,77K |
| 2026-09-08 | KRW 15.550,00 | -%3,72 | KRW 16.220,00 | KRW 16.400,00 | KRW 15.550,00 | 29,51K |
| 2026-09-07 | KRW 16.150,00 | +%0,12 | KRW 16.180,00 | KRW 16.510,00 | KRW 15.860,00 | 18,07K |
| 2026-09-04 | KRW 16.130,00 | +%5,42 | KRW 15.510,00 | KRW 16.130,00 | KRW 15.330,00 | 31,55K |
| 2026-09-03 | KRW 15.300,00 | -%3,23 | KRW 16.190,00 | KRW 16.190,00 | KRW 15.000,00 | 37,53K |
| 2026-09-02 | KRW 15.810,00 | -%4,93 | KRW 16.300,00 | KRW 16.300,00 | KRW 15.760,00 | 37,72K |
| 2026-09-01 | KRW 16.630,00 | +%0,06 | KRW 16.640,00 | KRW 16.950,00 | KRW 16.250,00 | 47,96K |
| 2026-08-31 | KRW 16.620,00 | -%7,05 | KRW 17.460,00 | KRW 17.470,00 | KRW 16.330,00 | 92,97K |
| 2026-08-28 | KRW 17.880,00 | +%11,75 | KRW 17.880,00 | KRW 18.650,00 | KRW 17.330,00 | 233,15K |
| 2026-08-27 | KRW 16.000,00 | +%1,07 | KRW 16.260,00 | KRW 16.260,00 | KRW 15.720,00 | 20,13K |
| 2026-08-26 | KRW 15.830,00 | +%0,32 | KRW 16.150,00 | KRW 16.150,00 | KRW 15.410,00 | 18,68K |
| 2026-08-25 | KRW 15.780,00 | +%1,94 | KRW 15.570,00 | KRW 15.800,00 | KRW 14.510,00 | 22,77K |
| 2026-08-24 | KRW 15.480,00 | -%0,71 | KRW 15.720,00 | KRW 16.050,00 | KRW 15.230,00 | 25,11K |
| 2026-08-21 | KRW 15.590,00 | -%8,51 | KRW 16.640,00 | KRW 17.090,00 | KRW 15.460,00 | 57,54K |
| 2026-08-20 | KRW 17.040,00 | -%0,93 | KRW 17.490,00 | KRW 17.860,00 | KRW 16.830,00 | 34,03K |
| 2026-08-19 | KRW 17.200,00 | +%0,76 | KRW 16.490,00 | KRW 17.470,00 | KRW 16.220,00 | 62,31K |
| 2026-08-18 | KRW 17.070,00 | +%1,61 | KRW 16.630,00 | KRW 17.400,00 | KRW 16.110,00 | 70,32K |
| 2026-08-14 | KRW 16.800,00 | +%4,54 | KRW 16.330,00 | KRW 17.040,00 | KRW 16.220,00 | 32,40K |
| 2026-08-13 | KRW 16.070,00 | -%1,29 | KRW 16.370,00 | KRW 16.650,00 | KRW 16.000,00 | 18,88K |
| 2026-08-12 | KRW 16.280,00 | +%0,25 | KRW 16.700,00 | KRW 16.700,00 | KRW 15.850,00 | 20,48K |
| 2026-08-11 | KRW 16.240,00 | +%0,93 | KRW 16.110,00 | KRW 16.550,00 | KRW 15.850,00 | 20,42K |
| 2026-08-10 | KRW 16.090,00 | +%0,69 | KRW 15.990,00 | KRW 16.250,00 | KRW 15.870,00 | 20,51K |
| 2026-08-07 | KRW 15.980,00 | -%0,13 | KRW 16.360,00 | KRW 16.360,00 | KRW 15.470,00 | 15,06K |
| 2026-08-06 | KRW 16.000,00 | +%1,27 | KRW 15.790,00 | KRW 16.200,00 | KRW 15.600,00 | 23,08K |
| 2026-08-05 | KRW 15.800,00 | -%1,25 | KRW 16.370,00 | KRW 16.370,00 | KRW 15.580,00 | 20,81K |
| 2026-08-04 | KRW 16.000,00 | +%9,89 | KRW 15.600,00 | KRW 16.250,00 | KRW 15.310,00 | 44,39K |
| 2026-08-03 | KRW 14.560,00 | +%2,39 | KRW 14.240,00 | KRW 15.150,00 | KRW 14.030,00 | 24,01K |
| 2026-07-31 | KRW 14.220,00 | +%12,50 | KRW 13.090,00 | KRW 14.320,00 | KRW 12.900,00 | 37,03K |
| 2026-07-30 | KRW 12.640,00 | +%1,12 | KRW 11.900,00 | KRW 13.150,00 | KRW 11.900,00 | 36,37K |
| 2026-07-29 | KRW 12.500,00 | -%6,99 | KRW 13.730,00 | KRW 14.030,00 | KRW 11.950,00 | 51,17K |
| 2026-07-28 | KRW 13.440,00 | -%11,17 | KRW 14.710,00 | KRW 15.180,00 | KRW 13.300,00 | 50,25K |
| 2026-07-27 | KRW 15.130,00 | +%7,69 | KRW 15.100,00 | KRW 15.520,00 | KRW 14.540,00 | 46,04K |
| 2026-07-24 | KRW 14.050,00 | -%6,02 | KRW 14.510,00 | KRW 14.840,00 | KRW 13.870,00 | 28,23K |
| 2026-07-23 | KRW 14.950,00 | +%8,10 | KRW 14.130,00 | KRW 14.950,00 | KRW 13.980,00 | 31,53K |
| 2026-07-22 | KRW 13.830,00 | +%2,29 | KRW 13.700,00 | KRW 14.300,00 | KRW 13.700,00 | 20,25K |
| 2026-07-21 | KRW 13.520,00 | +%2,27 | KRW 13.130,00 | KRW 13.660,00 | KRW 13.050,00 | 21,26K |
| 2026-07-20 | KRW 13.220,00 | -%6,57 | KRW 14.150,00 | KRW 14.200,00 | KRW 13.190,00 | 37,21K |
| 2026-07-16 | KRW 14.150,00 | -%3,87 | KRW 14.720,00 | KRW 15.060,00 | KRW 14.080,00 | 22,66K |
| 2026-07-15 | KRW 14.720,00 | +%3,01 | KRW 14.350,00 | KRW 15.100,00 | KRW 14.350,00 | 32,30K |
| 2026-07-14 | KRW 14.290,00 | -%2,19 | KRW 14.400,00 | KRW 14.600,00 | KRW 13.790,00 | 39,89K |
| 2026-07-13 | KRW 14.610,00 | -%6,35 | KRW 15.540,00 | KRW 15.990,00 | KRW 14.450,00 | 40,56K |
| 2026-07-10 | KRW 15.600,00 | +%3,65 | KRW 15.050,00 | KRW 15.900,00 | KRW 15.050,00 | 29,98K |
| 2026-07-09 | KRW 15.050,00 | -%1,25 | KRW 15.250,00 | KRW 15.680,00 | KRW 14.650,00 | 63,22K |
| 2026-07-08 | KRW 15.240,00 | -%7,13 | KRW 16.100,00 | KRW 16.670,00 | KRW 15.200,00 | 45,10K |
| 2026-07-07 | KRW 16.410,00 | +%0,18 | KRW 16.250,00 | KRW 17.050,00 | KRW 16.130,00 | 41,76K |
| 2026-07-06 | KRW 16.380,00 | -%2,79 | KRW 16.910,00 | KRW 16.910,00 | KRW 15.990,00 | 31,78K |
| 2026-07-03 | KRW 16.850,00 | +%1,57 | KRW 16.530,00 | KRW 16.990,00 | KRW 15.660,00 | 35,02K |
| 2026-07-02 | KRW 16.590,00 | -%5,74 | KRW 17.840,00 | KRW 18.200,00 | KRW 16.590,00 | 67,47K |
| 2026-07-01 | KRW 17.600,00 | +%1,09 | KRW 17.410,00 | KRW 17.980,00 | KRW 17.100,00 | 48,79K |
| 2026-06-30 | KRW 17.410,00 | -%2,41 | KRW 17.440,00 | KRW 17.710,00 | KRW 17.200,00 | 41,68K |
| 2026-06-29 | KRW 17.840,00 | +%13,34 | KRW 15.530,00 | KRW 18.000,00 | KRW 15.230,00 | 150,35K |
| 2026-06-26 | KRW 15.740,00 | +%1,16 | KRW 17.720,00 | KRW 17.720,00 | KRW 15.020,00 | 289,39K |
| 2026-06-25 | KRW 15.560,00 | -%6,10 | KRW 16.420,00 | KRW 16.850,00 | KRW 15.560,00 | 44,83K |
| 2026-06-24 | KRW 16.570,00 | -%1,43 | KRW 16.400,00 | KRW 17.000,00 | KRW 16.370,00 | 43,73K |
| 2026-06-23 | KRW 16.810,00 | -%7,13 | KRW 17.660,00 | KRW 18.190,00 | KRW 16.810,00 | 84,37K |
| 2026-06-22 | KRW 18.100,00 | -%5,24 | KRW 18.510,00 | KRW 19.300,00 | KRW 18.010,00 | 62,24K |
| 2026-06-19 | KRW 19.100,00 | -%4,02 | KRW 19.900,00 | KRW 19.910,00 | KRW 18.730,00 | 65,46K |
| 2026-06-18 | KRW 19.900,00 | -%2,93 | KRW 20.500,00 | KRW 20.850,00 | KRW 19.760,00 | 54,76K |
| 2026-06-17 | KRW 20.500,00 | -%1,91 | KRW 21.000,00 | KRW 21.000,00 | KRW 20.200,00 | 37,75K |
| 2026-06-16 | KRW 20.900,00 | -%5,00 | KRW 22.100,00 | KRW 22.100,00 | KRW 20.900,00 | 62,24K |
| 2026-06-15 | KRW 22.000,00 | +%2,56 | KRW 21.850,00 | KRW 22.100,00 | KRW 21.400,00 | 75,02K |
| 2026-06-12 | KRW 21.450,00 | +%1,66 | KRW 21.500,00 | KRW 22.250,00 | KRW 20.850,00 | 104,09K |
| 2026-06-11 | KRW 21.100,00 | -%0,94 | KRW 20.400,00 | KRW 21.350,00 | KRW 19.090,00 | 620,78K |
| 2026-06-10 | KRW 21.300,00 | -%5,33 | KRW 21.550,00 | KRW 22.050,00 | KRW 20.900,00 | 10 |
| 2026-06-09 | KRW 22.500,00 | +%6,13 | KRW 21.250,00 | KRW 24.100,00 | KRW 20.600,00 | 155,00K |
| 2026-06-08 | KRW 21.200,00 | -%6,19 | KRW 20.350,00 | KRW 21.700,00 | KRW 20.350,00 | 63,72K |
| 2026-06-05 | KRW 22.600,00 | -%5,24 | KRW 22.850,00 | KRW 23.450,00 | KRW 22.300,00 | 49,93K |
| 2026-06-04 | KRW 23.850,00 | -%3,64 | KRW 23.800,00 | KRW 24.500,00 | KRW 22.650,00 | 92,21K |
| 2026-06-02 | KRW 24.750,00 | -%8,33 | KRW 25.950,00 | KRW 26.150,00 | KRW 23.400,00 | 137,03K |
| 2026-06-01 | KRW 27.000,00 | +%1,69 | KRW 27.900,00 | KRW 30.600,00 | KRW 26.450,00 | 512,48K |
| 2026-05-29 | KRW 26.550,00 | +%7,71 | KRW 25.650,00 | KRW 28.850,00 | KRW 25.150,00 | 390,64K |
| 2026-05-28 | KRW 24.650,00 | -%12,90 | KRW 26.250,00 | KRW 26.350,00 | KRW 23.650,00 | 128,29K |
| 2026-05-27 | KRW 28.300,00 | +%15,04 | KRW 25.050,00 | KRW 28.800,00 | KRW 24.000,00 | 446,25K |
| 2026-05-26 | KRW 24.600,00 | -%1,20 | KRW 25.200,00 | KRW 25.900,00 | KRW 24.600,00 | 48,76K |
| 2026-05-22 | KRW 24.900,00 | +%10,67 | KRW 23.050,00 | KRW 25.300,00 | KRW 22.950,00 | 88,97K |