Jindo Co., Ltd 088790
KRX · Güney Kore · Dayanıksız Tüketim Malları
KRW 2.480,00-35,00 (-%1,39)
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 2.480,00 | -%1,39 | KRW 2.505,00 | KRW 2.515,00 | KRW 2.475,00 | 11,88K |
| 2026-10-01 | KRW 2.515,00 | -%1,76 | KRW 2.545,00 | KRW 2.600,00 | KRW 2.505,00 | 53,29K |
| 2026-09-30 | KRW 2.560,00 | +%3,85 | KRW 2.470,00 | KRW 2.595,00 | KRW 2.445,00 | 91,55K |
| 2026-09-29 | KRW 2.465,00 | -%1,99 | KRW 2.490,00 | KRW 2.525,00 | KRW 2.455,00 | 37,50K |
| 2026-09-28 | KRW 2.515,00 | +%3,07 | KRW 2.440,00 | KRW 2.525,00 | KRW 2.420,00 | 64,84K |
| 2026-09-23 | KRW 2.440,00 | +%1,67 | KRW 2.405,00 | KRW 2.490,00 | KRW 2.380,00 | 61,53K |
| 2026-09-22 | KRW 2.400,00 | -%0,41 | KRW 2.460,00 | KRW 2.460,00 | KRW 2.380,00 | 32,79K |
| 2026-09-21 | KRW 2.410,00 | +%0,42 | KRW 2.475,00 | KRW 2.475,00 | KRW 2.375,00 | 54,95K |
| 2026-09-18 | KRW 2.400,00 | +%3,67 | KRW 2.315,00 | KRW 2.475,00 | KRW 2.315,00 | 122,36K |
| 2026-09-17 | KRW 2.315,00 | %0,00 | KRW 2.315,00 | KRW 2.325,00 | KRW 2.300,00 | 12,93K |
| 2026-09-16 | KRW 2.315,00 | +%0,22 | KRW 2.400,00 | KRW 2.400,00 | KRW 2.275,00 | 22,85K |
| 2026-09-15 | KRW 2.310,00 | %0,00 | KRW 2.395,00 | KRW 2.395,00 | KRW 2.270,00 | 19,77K |
| 2026-09-14 | KRW 2.310,00 | +%1,54 | KRW 2.275,00 | KRW 2.370,00 | KRW 2.260,00 | 20,66K |
| 2026-09-11 | KRW 2.275,00 | +%2,02 | KRW 2.230,00 | KRW 2.375,00 | KRW 2.225,00 | 26,72K |
| 2026-09-10 | KRW 2.230,00 | -%3,25 | KRW 2.385,00 | KRW 2.385,00 | KRW 2.230,00 | 37,32K |
| 2026-09-09 | KRW 2.305,00 | +%1,54 | KRW 2.390,00 | KRW 2.390,00 | KRW 2.235,00 | 28,75K |
| 2026-09-08 | KRW 2.270,00 | -%3,81 | KRW 2.410,00 | KRW 2.410,00 | KRW 2.265,00 | 35,78K |
| 2026-09-07 | KRW 2.360,00 | +%0,85 | KRW 2.400,00 | KRW 2.400,00 | KRW 2.235,00 | 52,73K |
| 2026-09-04 | KRW 2.340,00 | -%3,11 | KRW 2.400,00 | KRW 2.415,00 | KRW 2.330,00 | 63,29K |
| 2026-09-03 | KRW 2.415,00 | +%0,21 | KRW 2.500,00 | KRW 2.500,00 | KRW 2.350,00 | 97,95K |
| 2026-09-02 | KRW 2.410,00 | +%2,77 | KRW 2.355,00 | KRW 2.440,00 | KRW 2.350,00 | 266,20K |
| 2026-09-01 | KRW 2.345,00 | +%11,93 | KRW 2.075,00 | KRW 2.490,00 | KRW 2.075,00 | 269,43K |
| 2026-08-31 | KRW 2.095,00 | -%0,48 | KRW 2.110,00 | KRW 2.135,00 | KRW 2.080,00 | 45,41K |
| 2026-08-28 | KRW 2.105,00 | -%0,47 | KRW 2.115,00 | KRW 2.150,00 | KRW 2.080,00 | 40,91K |
| 2026-08-27 | KRW 2.115,00 | -%3,86 | KRW 2.200,00 | KRW 2.205,00 | KRW 2.080,00 | 30,84K |
| 2026-08-26 | KRW 2.200,00 | +%5,26 | KRW 2.095,00 | KRW 2.200,00 | KRW 1.993,00 | 42,40K |
| 2026-08-25 | KRW 2.090,00 | -%0,71 | KRW 2.110,00 | KRW 2.120,00 | KRW 2.080,00 | 34,61K |
| 2026-08-24 | KRW 2.105,00 | +%0,48 | KRW 2.105,00 | KRW 2.135,00 | KRW 2.100,00 | 20,41K |
| 2026-08-21 | KRW 2.095,00 | -%4,12 | KRW 2.185,00 | KRW 2.185,00 | KRW 2.095,00 | 38,82K |
| 2026-08-20 | KRW 2.185,00 | +%2,82 | KRW 2.175,00 | KRW 2.185,00 | KRW 2.125,00 | 20,25K |
| 2026-08-19 | KRW 2.125,00 | -%1,16 | KRW 2.150,00 | KRW 2.185,00 | KRW 2.080,00 | 30,45K |
| 2026-08-18 | KRW 2.150,00 | -%3,80 | KRW 2.210,00 | KRW 2.210,00 | KRW 2.085,00 | 133,63K |
| 2026-08-14 | KRW 2.235,00 | -%1,32 | KRW 2.265,00 | KRW 2.325,00 | KRW 2.175,00 | 49,98K |
| 2026-08-13 | KRW 2.265,00 | -%2,79 | KRW 2.335,00 | KRW 2.350,00 | KRW 2.260,00 | 21,85K |
| 2026-08-12 | KRW 2.330,00 | -%0,64 | KRW 2.380,00 | KRW 2.380,00 | KRW 2.325,00 | 10,26K |
| 2026-08-11 | KRW 2.345,00 | -%1,47 | KRW 2.380,00 | KRW 2.380,00 | KRW 2.300,00 | 17,54K |
| 2026-08-10 | KRW 2.380,00 | +%1,06 | KRW 2.355,00 | KRW 2.460,00 | KRW 2.320,00 | 25,70K |
| 2026-08-07 | KRW 2.355,00 | +%1,07 | KRW 2.335,00 | KRW 2.365,00 | KRW 2.285,00 | 15,57K |
| 2026-08-06 | KRW 2.330,00 | +%3,10 | KRW 2.250,00 | KRW 2.370,00 | KRW 2.245,00 | 25,21K |
| 2026-08-05 | KRW 2.260,00 | -%1,95 | KRW 2.302,00 | KRW 2.330,00 | KRW 2.255,00 | 24,55K |
| 2026-08-04 | KRW 2.305,00 | +%1,10 | KRW 2.300,00 | KRW 2.355,00 | KRW 2.277,00 | 10,07K |
| 2026-08-03 | KRW 2.280,00 | +%0,66 | KRW 2.200,00 | KRW 2.410,00 | KRW 2.200,00 | 24,29K |
| 2026-07-31 | KRW 2.265,00 | +%4,38 | KRW 2.170,00 | KRW 2.345,00 | KRW 2.115,00 | 25,87K |
| 2026-07-30 | KRW 2.170,00 | -%1,59 | KRW 2.205,00 | KRW 2.205,00 | KRW 2.115,00 | 53,32K |
| 2026-07-29 | KRW 2.205,00 | -%5,36 | KRW 2.315,00 | KRW 2.315,00 | KRW 2.145,00 | 39,45K |
| 2026-07-28 | KRW 2.330,00 | -%4,12 | KRW 2.300,00 | KRW 2.365,00 | KRW 2.215,00 | 37,50K |
| 2026-07-27 | KRW 2.430,00 | +%1,25 | KRW 2.400,00 | KRW 2.430,00 | KRW 2.330,00 | 10,20K |
| 2026-07-24 | KRW 2.400,00 | -%0,41 | KRW 2.410,00 | KRW 2.410,00 | KRW 2.355,00 | 5,98K |
| 2026-07-23 | KRW 2.410,00 | -%0,41 | KRW 2.425,00 | KRW 2.455,00 | KRW 2.355,00 | 10,54K |
| 2026-07-22 | KRW 2.420,00 | +%0,62 | KRW 2.395,00 | KRW 2.500,00 | KRW 2.375,00 | 14,68K |
| 2026-07-21 | KRW 2.405,00 | -%0,62 | KRW 2.380,00 | KRW 2.455,00 | KRW 2.315,00 | 22,71K |
| 2026-07-20 | KRW 2.420,00 | -%1,22 | KRW 2.450,00 | KRW 2.470,00 | KRW 2.375,00 | 12,65K |
| 2026-07-16 | KRW 2.450,00 | -%0,81 | KRW 2.465,00 | KRW 2.480,00 | KRW 2.405,00 | 11,11K |
| 2026-07-15 | KRW 2.470,00 | +%1,02 | KRW 2.445,00 | KRW 2.555,00 | KRW 2.430,00 | 20,56K |
| 2026-07-14 | KRW 2.445,00 | -%1,21 | KRW 2.475,00 | KRW 2.475,00 | KRW 2.380,00 | 82,11K |
| 2026-07-13 | KRW 2.475,00 | -%4,81 | KRW 2.620,00 | KRW 2.620,00 | KRW 2.470,00 | 20,01K |
| 2026-07-10 | KRW 2.600,00 | +%5,26 | KRW 2.470,00 | KRW 2.610,00 | KRW 2.465,00 | 18,57K |
| 2026-07-09 | KRW 2.470,00 | +%0,82 | KRW 2.530,00 | KRW 2.530,00 | KRW 2.375,00 | 6,23K |
| 2026-07-08 | KRW 2.450,00 | -%2,00 | KRW 2.510,00 | KRW 2.510,00 | KRW 2.400,00 | 10,84K |
| 2026-07-07 | KRW 2.500,00 | +%5,04 | KRW 2.360,00 | KRW 2.560,00 | KRW 2.360,00 | 13,57K |
| 2026-07-06 | KRW 2.380,00 | -%0,42 | KRW 2.390,00 | KRW 2.460,00 | KRW 2.345,00 | 9,41K |
| 2026-07-03 | KRW 2.390,00 | +%0,84 | KRW 2.390,00 | KRW 2.390,00 | KRW 2.330,00 | 9,26K |
| 2026-07-02 | KRW 2.370,00 | -%0,63 | KRW 2.365,00 | KRW 2.400,00 | KRW 2.330,00 | 19,11K |
| 2026-07-01 | KRW 2.385,00 | +%0,85 | KRW 2.340,00 | KRW 2.480,00 | KRW 2.275,00 | 29,83K |
| 2026-06-30 | KRW 2.365,00 | +%1,94 | KRW 2.320,00 | KRW 2.450,00 | KRW 2.275,00 | 42,96K |
| 2026-06-29 | KRW 2.320,00 | +%7,91 | KRW 2.150,00 | KRW 2.330,00 | KRW 2.110,00 | 44,19K |
| 2026-06-26 | KRW 2.150,00 | -%2,71 | KRW 2.210,00 | KRW 2.290,00 | KRW 2.065,00 | 32,80K |
| 2026-06-25 | KRW 2.210,00 | +%1,38 | KRW 2.180,00 | KRW 2.395,00 | KRW 2.165,00 | 52,99K |
| 2026-06-24 | KRW 2.180,00 | -%3,11 | KRW 2.250,00 | KRW 2.260,00 | KRW 2.130,00 | 35,59K |
| 2026-06-23 | KRW 2.250,00 | -%4,46 | KRW 2.345,00 | KRW 2.345,00 | KRW 2.230,00 | 26,80K |
| 2026-06-22 | KRW 2.355,00 | -%1,46 | KRW 2.400,00 | KRW 2.410,00 | KRW 2.270,00 | 18,92K |
| 2026-06-19 | KRW 2.390,00 | -%6,27 | KRW 2.550,00 | KRW 2.615,00 | KRW 2.390,00 | 13,85K |
| 2026-06-18 | KRW 2.550,00 | +%0,59 | KRW 2.595,00 | KRW 2.660,00 | KRW 2.450,00 | 11,93K |
| 2026-06-17 | KRW 2.535,00 | -%6,11 | KRW 2.700,00 | KRW 2.700,00 | KRW 2.535,00 | 20,80K |
| 2026-06-16 | KRW 2.700,00 | +%4,85 | KRW 2.600,00 | KRW 2.700,00 | KRW 2.595,00 | 7,43K |
| 2026-06-15 | KRW 2.575,00 | -%1,72 | KRW 2.660,00 | KRW 2.660,00 | KRW 2.575,00 | 11,53K |
| 2026-06-12 | KRW 2.620,00 | +%3,35 | KRW 2.545,00 | KRW 2.675,00 | KRW 2.545,00 | 7,36K |
| 2026-06-11 | KRW 2.535,00 | -%0,98 | KRW 2.600,00 | KRW 2.605,00 | KRW 2.525,00 | 8,54K |
| 2026-06-10 | KRW 2.560,00 | %0,00 | KRW 2.540,00 | KRW 2.690,00 | KRW 2.510,00 | 18,51K |
| 2026-06-09 | KRW 2.560,00 | +%2,40 | KRW 2.500,00 | KRW 2.630,00 | KRW 2.450,00 | 34,30K |
| 2026-06-08 | KRW 2.500,00 | -%3,85 | KRW 2.500,00 | KRW 2.600,00 | KRW 2.380,00 | 33,60K |
| 2026-06-05 | KRW 2.600,00 | +%1,76 | KRW 2.535,00 | KRW 2.695,00 | KRW 2.490,00 | 33,03K |
| 2026-06-04 | KRW 2.555,00 | -%1,92 | KRW 2.605,00 | KRW 2.675,00 | KRW 2.530,00 | 20,11K |
| 2026-06-02 | KRW 2.605,00 | +%0,97 | KRW 2.560,00 | KRW 2.620,00 | KRW 2.500,00 | 21,70K |
| 2026-06-01 | KRW 2.580,00 | -%4,62 | KRW 2.705,00 | KRW 2.735,00 | KRW 2.490,00 | 107,86K |
| 2026-05-29 | KRW 2.705,00 | -%4,25 | KRW 2.825,00 | KRW 2.825,00 | KRW 2.675,00 | 31,23K |
| 2026-05-28 | KRW 2.825,00 | -%3,42 | KRW 2.925,00 | KRW 3.015,00 | KRW 2.750,00 | 53,68K |
| 2026-05-27 | KRW 2.925,00 | -%1,68 | KRW 2.975,00 | KRW 3.050,00 | KRW 2.850,00 | 74,73K |
| 2026-05-26 | KRW 2.975,00 | +%0,68 | KRW 2.955,00 | KRW 3.035,00 | KRW 2.870,00 | 72,88K |
| 2026-05-22 | KRW 2.955,00 | +%6,10 | KRW 2.850,00 | KRW 3.000,00 | KRW 2.760,00 | 87,03K |