JoyCity Corp. 067000
KRX · Güney Kore · Teknoloji Hizmetleri
KRW 1.225,00+3,00 (+%0,25)
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 1.225,00 | +%0,25 | KRW 1.225,00 | KRW 1.238,00 | KRW 1.186,00 | 757,16K |
| 2026-10-01 | KRW 1.222,00 | +%6,72 | KRW 1.150,00 | KRW 1.380,00 | KRW 1.148,00 | 8,37M |
| 2026-09-30 | KRW 1.145,00 | -%0,26 | KRW 1.145,00 | KRW 1.148,00 | KRW 1.125,00 | 114,21K |
| 2026-09-29 | KRW 1.148,00 | +%1,50 | KRW 1.117,00 | KRW 1.149,00 | KRW 1.117,00 | 51,70K |
| 2026-09-28 | KRW 1.131,00 | %0,00 | KRW 1.125,00 | KRW 1.160,00 | KRW 1.110,00 | 77,23K |
| 2026-09-23 | KRW 1.131,00 | -%0,96 | KRW 1.133,00 | KRW 1.142,00 | KRW 1.105,00 | 156,28K |
| 2026-09-22 | KRW 1.142,00 | -%0,44 | KRW 1.145,00 | KRW 1.148,00 | KRW 1.104,00 | 246,93K |
| 2026-09-21 | KRW 1.147,00 | +%0,35 | KRW 1.130,00 | KRW 1.155,00 | KRW 1.116,00 | 275,60K |
| 2026-09-18 | KRW 1.143,00 | +%1,42 | KRW 1.125,00 | KRW 1.150,00 | KRW 1.100,00 | 163,46K |
| 2026-09-17 | KRW 1.127,00 | +%4,16 | KRW 1.084,00 | KRW 1.130,00 | KRW 1.071,00 | 167,21K |
| 2026-09-16 | KRW 1.082,00 | -%1,19 | KRW 1.092,00 | KRW 1.092,00 | KRW 1.050,00 | 324,72K |
| 2026-09-15 | KRW 1.095,00 | %0,00 | KRW 1.092,00 | KRW 1.121,00 | KRW 1.055,00 | 581,56K |
| 2026-09-14 | KRW 1.095,00 | -%1,26 | KRW 1.109,00 | KRW 1.123,00 | KRW 1.093,00 | 144,68K |
| 2026-09-11 | KRW 1.109,00 | -%2,55 | KRW 1.128,00 | KRW 1.132,00 | KRW 1.106,00 | 34,83K |
| 2026-09-10 | KRW 1.138,00 | +%0,89 | KRW 1.125,00 | KRW 1.138,00 | KRW 1.102,00 | 93,54K |
| 2026-09-09 | KRW 1.128,00 | -%2,25 | KRW 1.144,00 | KRW 1.152,00 | KRW 1.111,00 | 157,57K |
| 2026-09-08 | KRW 1.154,00 | +%0,79 | KRW 1.135,00 | KRW 1.156,00 | KRW 1.116,00 | 86,82K |
| 2026-09-07 | KRW 1.145,00 | -%2,88 | KRW 1.179,00 | KRW 1.179,00 | KRW 1.132,00 | 162,81K |
| 2026-09-04 | KRW 1.179,00 | +%1,11 | KRW 1.179,00 | KRW 1.190,00 | KRW 1.134,00 | 230,63K |
| 2026-09-03 | KRW 1.166,00 | -%3,40 | KRW 1.207,00 | KRW 1.210,00 | KRW 1.164,00 | 201,56K |
| 2026-09-02 | KRW 1.207,00 | +%1,00 | KRW 1.195,00 | KRW 1.219,00 | KRW 1.172,00 | 103,35K |
| 2026-09-01 | KRW 1.195,00 | +%2,75 | KRW 1.162,00 | KRW 1.230,00 | KRW 1.145,00 | 186,43K |
| 2026-08-31 | KRW 1.163,00 | -%0,51 | KRW 1.169,00 | KRW 1.169,00 | KRW 1.129,00 | 103,15K |
| 2026-08-28 | KRW 1.169,00 | +%1,48 | KRW 1.147,00 | KRW 1.173,00 | KRW 1.125,00 | 98,55K |
| 2026-08-27 | KRW 1.152,00 | +%0,35 | KRW 1.139,00 | KRW 1.185,00 | KRW 1.130,00 | 53,99K |
| 2026-08-26 | KRW 1.148,00 | +%0,53 | KRW 1.140,00 | KRW 1.151,00 | KRW 1.104,00 | 96,66K |
| 2026-08-25 | KRW 1.142,00 | +%1,69 | KRW 1.114,00 | KRW 1.150,00 | KRW 1.070,00 | 146,75K |
| 2026-08-24 | KRW 1.123,00 | -%0,09 | KRW 1.115,00 | KRW 1.129,00 | KRW 1.106,00 | 105,95K |
| 2026-08-21 | KRW 1.124,00 | -%1,66 | KRW 1.135,00 | KRW 1.135,00 | KRW 1.088,00 | 136,37K |
| 2026-08-20 | KRW 1.143,00 | +%1,15 | KRW 1.120,00 | KRW 1.147,00 | KRW 1.120,00 | 151,15K |
| 2026-08-19 | KRW 1.130,00 | -%1,31 | KRW 1.118,00 | KRW 1.140,00 | KRW 1.091,00 | 96,13K |
| 2026-08-18 | KRW 1.145,00 | -%3,62 | KRW 1.185,00 | KRW 1.199,00 | KRW 1.108,00 | 306,15K |
| 2026-08-14 | KRW 1.188,00 | -%2,86 | KRW 1.220,00 | KRW 1.220,00 | KRW 1.150,00 | 209,07K |
| 2026-08-13 | KRW 1.223,00 | -%0,97 | KRW 1.236,00 | KRW 1.236,00 | KRW 1.161,00 | 266,09K |
| 2026-08-12 | KRW 1.235,00 | +%0,65 | KRW 1.227,00 | KRW 1.262,00 | KRW 1.199,00 | 107,59K |
| 2026-08-11 | KRW 1.227,00 | -%0,41 | KRW 1.232,00 | KRW 1.254,00 | KRW 1.207,00 | 180,18K |
| 2026-08-10 | KRW 1.232,00 | +%5,84 | KRW 1.164,00 | KRW 1.250,00 | KRW 1.142,00 | 247,50K |
| 2026-08-07 | KRW 1.164,00 | +%2,37 | KRW 1.136,00 | KRW 1.171,00 | KRW 1.119,00 | 197,99K |
| 2026-08-06 | KRW 1.137,00 | +%4,31 | KRW 1.091,00 | KRW 1.139,00 | KRW 1.058,00 | 427,31K |
| 2026-08-05 | KRW 1.090,00 | -%11,45 | KRW 1.199,00 | KRW 1.230,00 | KRW 1.082,00 | 1,40M |
| 2026-08-04 | KRW 1.231,00 | +%3,79 | KRW 1.178,00 | KRW 1.233,00 | KRW 1.178,00 | 431,57K |
| 2026-08-03 | KRW 1.186,00 | +%3,94 | KRW 1.141,00 | KRW 1.187,00 | KRW 1.110,00 | 241,47K |
| 2026-07-31 | KRW 1.141,00 | +%4,68 | KRW 1.065,00 | KRW 1.149,00 | KRW 1.058,00 | 308,58K |
| 2026-07-30 | KRW 1.090,00 | +%5,21 | KRW 1.000,00 | KRW 1.098,00 | KRW 1.000,00 | 381,34K |
| 2026-07-29 | KRW 1.036,00 | -%6,58 | KRW 1.109,00 | KRW 1.120,00 | KRW 986,00 | 589,23K |
| 2026-07-28 | KRW 1.109,00 | -%3,31 | KRW 1.121,00 | KRW 1.145,00 | KRW 1.096,00 | 278,68K |
| 2026-07-27 | KRW 1.147,00 | -%1,46 | KRW 1.158,00 | KRW 1.230,00 | KRW 1.142,00 | 343,86K |
| 2026-07-24 | KRW 1.164,00 | +%1,39 | KRW 1.155,00 | KRW 1.177,00 | KRW 1.124,00 | 283,33K |
| 2026-07-23 | KRW 1.148,00 | +%6,00 | KRW 1.073,00 | KRW 1.150,00 | KRW 1.073,00 | 183,35K |
| 2026-07-22 | KRW 1.083,00 | +%2,56 | KRW 1.066,00 | KRW 1.125,00 | KRW 1.056,00 | 319,73K |
| 2026-07-21 | KRW 1.056,00 | +%0,28 | KRW 1.043,00 | KRW 1.073,00 | KRW 1.006,00 | 235,05K |
| 2026-07-20 | KRW 1.053,00 | -%9,85 | KRW 1.159,00 | KRW 1.159,00 | KRW 1.053,00 | 432,19K |
| 2026-07-16 | KRW 1.168,00 | +%5,23 | KRW 1.100,00 | KRW 1.180,00 | KRW 1.077,00 | 210,23K |
| 2026-07-15 | KRW 1.110,00 | +%5,92 | KRW 1.025,00 | KRW 1.110,00 | KRW 1.025,00 | 290,96K |
| 2026-07-14 | KRW 1.048,00 | +%0,48 | KRW 1.035,00 | KRW 1.062,00 | KRW 999,00 | 427,04K |
| 2026-07-13 | KRW 1.043,00 | -%1,88 | KRW 1.061,00 | KRW 1.091,00 | KRW 1.011,00 | 256,25K |
| 2026-07-10 | KRW 1.063,00 | +%0,95 | KRW 1.018,00 | KRW 1.077,00 | KRW 1.018,00 | 266,86K |
| 2026-07-09 | KRW 1.053,00 | -%0,85 | KRW 1.035,00 | KRW 1.080,00 | KRW 1.009,00 | 437,97K |
| 2026-07-08 | KRW 1.062,00 | +%0,95 | KRW 1.045,00 | KRW 1.084,00 | KRW 1.010,00 | 371,26K |
| 2026-07-07 | KRW 1.052,00 | -%3,49 | KRW 1.079,00 | KRW 1.099,00 | KRW 1.038,00 | 350,16K |
| 2026-07-06 | KRW 1.090,00 | +%1,21 | KRW 1.076,00 | KRW 1.105,00 | KRW 1.035,00 | 222,02K |
| 2026-07-03 | KRW 1.077,00 | +%1,70 | KRW 1.049,00 | KRW 1.100,00 | KRW 1.000,00 | 369,54K |
| 2026-07-02 | KRW 1.059,00 | -%7,02 | KRW 1.133,00 | KRW 1.133,00 | KRW 1.001,00 | 479,01K |
| 2026-07-01 | KRW 1.139,00 | +%9,94 | KRW 1.032,00 | KRW 1.180,00 | KRW 1.029,00 | 629,38K |
| 2026-06-30 | KRW 1.036,00 | -%4,07 | KRW 1.081,00 | KRW 1.092,00 | KRW 1.034,00 | 203,85K |
| 2026-06-29 | KRW 1.080,00 | +%7,46 | KRW 963,00 | KRW 1.080,00 | KRW 954,00 | 373,51K |
| 2026-06-26 | KRW 1.005,00 | -%0,79 | KRW 1.004,00 | KRW 1.005,00 | KRW 911,00 | 625,21K |
| 2026-06-25 | KRW 1.013,00 | +%0,80 | KRW 1.040,00 | KRW 1.058,00 | KRW 985,00 | 369,32K |
| 2026-06-24 | KRW 1.005,00 | -%3,09 | KRW 1.010,00 | KRW 1.037,00 | KRW 990,00 | 361,72K |
| 2026-06-23 | KRW 1.037,00 | -%4,60 | KRW 1.041,00 | KRW 1.090,00 | KRW 1.001,00 | 426,86K |
| 2026-06-22 | KRW 1.087,00 | -%2,86 | KRW 1.119,00 | KRW 1.160,00 | KRW 1.060,00 | 318,80K |
| 2026-06-19 | KRW 1.119,00 | -%0,44 | KRW 1.120,00 | KRW 1.158,00 | KRW 1.088,00 | 366,16K |
| 2026-06-18 | KRW 1.124,00 | -%7,41 | KRW 1.185,00 | KRW 1.208,00 | KRW 1.082,00 | 1,01M |
| 2026-06-17 | KRW 1.214,00 | +%11,17 | KRW 1.105,00 | KRW 1.244,00 | KRW 1.030,00 | 1,18M |
| 2026-06-16 | KRW 1.092,00 | -%5,13 | KRW 1.168,00 | KRW 1.179,00 | KRW 1.092,00 | 726,16K |
| 2026-06-15 | KRW 1.151,00 | -%3,76 | KRW 1.196,00 | KRW 1.251,00 | KRW 1.147,00 | 415,60K |
| 2026-06-12 | KRW 1.196,00 | +%0,93 | KRW 1.201,00 | KRW 1.240,00 | KRW 1.191,00 | 331,65K |
| 2026-06-11 | KRW 1.185,00 | +%0,77 | KRW 1.176,00 | KRW 1.221,00 | KRW 1.150,00 | 269,46K |
| 2026-06-10 | KRW 1.176,00 | +%0,26 | KRW 1.163,00 | KRW 1.238,00 | KRW 1.130,00 | 18 |
| 2026-06-09 | KRW 1.173,00 | +%3,71 | KRW 1.132,00 | KRW 1.200,00 | KRW 1.132,00 | 704,95K |
| 2026-06-08 | KRW 1.131,00 | -%12,87 | KRW 1.167,00 | KRW 1.246,00 | KRW 1.123,00 | 1,11M |
| 2026-06-05 | KRW 1.298,00 | -%1,22 | KRW 1.302,00 | KRW 1.339,00 | KRW 1.271,00 | 229,81K |
| 2026-06-04 | KRW 1.314,00 | -%4,92 | KRW 1.307,00 | KRW 1.380,00 | KRW 1.307,00 | 158,53K |
| 2026-06-02 | KRW 1.382,00 | +%5,66 | KRW 1.301,00 | KRW 1.410,00 | KRW 1.245,00 | 630,56K |
| 2026-06-01 | KRW 1.308,00 | -%7,95 | KRW 1.421,00 | KRW 1.448,00 | KRW 1.307,00 | 636,55K |
| 2026-05-29 | KRW 1.421,00 | -%5,27 | KRW 1.500,00 | KRW 1.535,00 | KRW 1.390,00 | 433,54K |
| 2026-05-28 | KRW 1.500,00 | -%1,32 | KRW 1.570,00 | KRW 1.570,00 | KRW 1.436,00 | 369,93K |
| 2026-05-27 | KRW 1.520,00 | -%7,37 | KRW 1.650,00 | KRW 1.677,00 | KRW 1.462,00 | 988,62K |
| 2026-05-26 | KRW 1.641,00 | -%4,48 | KRW 1.724,00 | KRW 1.768,00 | KRW 1.636,00 | 470,37K |
| 2026-05-22 | KRW 1.718,00 | +%10,06 | KRW 1.561,00 | KRW 1.726,00 | KRW 1.561,00 | 286,17K |