VM Inc. 089970
KRX · Güney Kore · Üretici İmalatı
KRW 70.800,00+7.800,00 (+%12,38)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 63.000,00 | +%3,28 | KRW 63.000,00 | KRW 67.000,00 | KRW 62.400,00 | 708,93K |
| 2026-09-29 | KRW 61.000,00 | +%1,67 | KRW 59.600,00 | KRW 61.300,00 | KRW 59.000,00 | 476,85K |
| 2026-09-28 | KRW 60.000,00 | -%3,85 | KRW 62.700,00 | KRW 62.700,00 | KRW 60.000,00 | 452,89K |
| 2026-09-23 | KRW 62.400,00 | +%10,25 | KRW 61.300,00 | KRW 63.500,00 | KRW 59.500,00 | 1,05M |
| 2026-09-22 | KRW 56.600,00 | +%3,66 | KRW 57.900,00 | KRW 58.900,00 | KRW 56.000,00 | 671,80K |
| 2026-09-21 | KRW 54.600,00 | -%0,91 | KRW 54.900,00 | KRW 55.500,00 | KRW 53.400,00 | 404,14K |
| 2026-09-18 | KRW 55.100,00 | +%4,36 | KRW 54.800,00 | KRW 55.500,00 | KRW 53.400,00 | 1,21M |
| 2026-09-17 | KRW 52.800,00 | +%1,73 | KRW 51.900,00 | KRW 54.500,00 | KRW 50.400,00 | 500,23K |
| 2026-09-16 | KRW 51.900,00 | +%6,13 | KRW 49.000,00 | KRW 52.200,00 | KRW 47.750,00 | 525,29K |
| 2026-09-15 | KRW 48.900,00 | +%1,45 | KRW 47.450,00 | KRW 50.600,00 | KRW 47.200,00 | 408,80K |
| 2026-09-14 | KRW 48.200,00 | -%0,92 | KRW 47.150,00 | KRW 48.700,00 | KRW 46.300,00 | 393,21K |
| 2026-09-11 | KRW 48.650,00 | -%3,85 | KRW 48.350,00 | KRW 49.300,00 | KRW 47.150,00 | 619,31K |
| 2026-09-10 | KRW 50.600,00 | +%2,02 | KRW 48.500,00 | KRW 51.800,00 | KRW 47.100,00 | 1,15M |
| 2026-09-09 | KRW 49.600,00 | -%2,94 | KRW 50.800,00 | KRW 52.000,00 | KRW 49.300,00 | 848,50K |
| 2026-09-08 | KRW 51.100,00 | -%4,31 | KRW 53.100,00 | KRW 53.500,00 | KRW 51.000,00 | 724,49K |
| 2026-09-07 | KRW 53.400,00 | +%1,14 | KRW 57.000,00 | KRW 57.600,00 | KRW 52.400,00 | 519,79K |
| 2026-09-04 | KRW 52.800,00 | +%1,73 | KRW 52.900,00 | KRW 54.200,00 | KRW 51.300,00 | 586,79K |
| 2026-09-03 | KRW 51.900,00 | -%6,99 | KRW 55.800,00 | KRW 55.900,00 | KRW 50.600,00 | 742,17K |
| 2026-09-02 | KRW 55.800,00 | +%3,14 | KRW 51.500,00 | KRW 55.800,00 | KRW 51.200,00 | 559,04K |
| 2026-09-01 | KRW 54.100,00 | -%4,25 | KRW 55.200,00 | KRW 55.700,00 | KRW 53.400,00 | 389,44K |
| 2026-08-31 | KRW 56.500,00 | -%2,59 | KRW 55.900,00 | KRW 57.200,00 | KRW 53.700,00 | 879,07K |
| 2026-08-28 | KRW 58.000,00 | -%4,13 | KRW 60.200,00 | KRW 61.100,00 | KRW 57.600,00 | 288,83K |
| 2026-08-27 | KRW 60.500,00 | +%2,72 | KRW 60.400,00 | KRW 61.700,00 | KRW 58.600,00 | 284,00K |
| 2026-08-26 | KRW 58.900,00 | -%2,00 | KRW 59.500,00 | KRW 60.600,00 | KRW 58.000,00 | 298,04K |
| 2026-08-25 | KRW 60.100,00 | +%2,74 | KRW 56.600,00 | KRW 60.800,00 | KRW 54.400,00 | 355,51K |
| 2026-08-24 | KRW 58.500,00 | +%0,69 | KRW 58.100,00 | KRW 60.500,00 | KRW 56.800,00 | 302,77K |
| 2026-08-21 | KRW 58.100,00 | -%7,34 | KRW 60.700,00 | KRW 61.300,00 | KRW 57.200,00 | 426,80K |
| 2026-08-20 | KRW 62.700,00 | -%0,63 | KRW 65.000,00 | KRW 65.200,00 | KRW 62.000,00 | 374,96K |
| 2026-08-19 | KRW 63.100,00 | -%5,40 | KRW 62.800,00 | KRW 66.000,00 | KRW 61.300,00 | 446,57K |
| 2026-08-18 | KRW 66.700,00 | -%2,20 | KRW 68.500,00 | KRW 72.200,00 | KRW 65.800,00 | 585,25K |
| 2026-08-14 | KRW 68.200,00 | -%0,44 | KRW 69.300,00 | KRW 69.400,00 | KRW 64.600,00 | 566,13K |
| 2026-08-13 | KRW 68.500,00 | +%0,29 | KRW 70.600,00 | KRW 71.200,00 | KRW 68.200,00 | 409,87K |
| 2026-08-12 | KRW 68.300,00 | -%5,66 | KRW 72.200,00 | KRW 72.700,00 | KRW 68.000,00 | 590,54K |
| 2026-08-11 | KRW 72.400,00 | +%7,10 | KRW 66.500,00 | KRW 73.800,00 | KRW 65.000,00 | 749,98K |
| 2026-08-10 | KRW 67.600,00 | +%11,74 | KRW 62.500,00 | KRW 70.500,00 | KRW 61.300,00 | 793,49K |
| 2026-08-07 | KRW 60.500,00 | -%5,76 | KRW 64.700,00 | KRW 67.700,00 | KRW 58.400,00 | 691,52K |
| 2026-08-06 | KRW 64.200,00 | -%5,87 | KRW 66.300,00 | KRW 67.900,00 | KRW 61.200,00 | 731,61K |
| 2026-08-05 | KRW 68.200,00 | +%1,94 | KRW 73.600,00 | KRW 73.600,00 | KRW 67.100,00 | 531,86K |
| 2026-08-04 | KRW 66.900,00 | +%4,53 | KRW 67.000,00 | KRW 69.900,00 | KRW 61.900,00 | 640,20K |
| 2026-08-03 | KRW 64.000,00 | -%2,29 | KRW 64.800,00 | KRW 68.700,00 | KRW 62.800,00 | 658,16K |
| 2026-07-31 | KRW 65.500,00 | +%29,45 | KRW 60.500,00 | KRW 65.700,00 | KRW 60.500,00 | 1,15M |
| 2026-07-30 | KRW 50.600,00 | -%11,38 | KRW 54.700,00 | KRW 58.200,00 | KRW 49.800,00 | 813,01K |
| 2026-07-29 | KRW 57.100,00 | -%9,22 | KRW 63.200,00 | KRW 64.900,00 | KRW 51.700,00 | 1,05M |
| 2026-07-28 | KRW 62.900,00 | -%16,02 | KRW 67.500,00 | KRW 68.300,00 | KRW 60.900,00 | 768,64K |
| 2026-07-27 | KRW 74.900,00 | +%2,18 | KRW 74.100,00 | KRW 77.500,00 | KRW 71.800,00 | 293,45K |
| 2026-07-24 | KRW 73.300,00 | -%10,17 | KRW 81.300,00 | KRW 81.300,00 | KRW 71.700,00 | 666,57K |
| 2026-07-23 | KRW 81.600,00 | -%0,61 | KRW 82.600,00 | KRW 86.600,00 | KRW 78.600,00 | 714,70K |
| 2026-07-22 | KRW 82.100,00 | -%8,06 | KRW 94.300,00 | KRW 95.200,00 | KRW 82.100,00 | 726,16K |
| 2026-07-21 | KRW 89.300,00 | -%3,98 | KRW 91.400,00 | KRW 93.000,00 | KRW 84.400,00 | 710,29K |
| 2026-07-20 | KRW 93.000,00 | -%14,13 | KRW 102.300,00 | KRW 108.900,00 | KRW 90.200,00 | 666,77K |
| 2026-07-16 | KRW 108.300,00 | -%6,56 | KRW 113.400,00 | KRW 113.700,00 | KRW 100.000,00 | 646,48K |
| 2026-07-15 | KRW 115.900,00 | +%1,05 | KRW 117.400,00 | KRW 118.300,00 | KRW 106.000,00 | 1,01M |
| 2026-07-14 | KRW 114.700,00 | +%18,98 | KRW 98.300,00 | KRW 116.700,00 | KRW 95.000,00 | 1,19M |
| 2026-07-13 | KRW 96.400,00 | -%6,77 | KRW 106.000,00 | KRW 111.200,00 | KRW 95.500,00 | 1,11M |
| 2026-07-10 | KRW 103.400,00 | +%19,40 | KRW 91.900,00 | KRW 109.800,00 | KRW 91.000,00 | 1,40M |
| 2026-07-09 | KRW 86.600,00 | +%1,88 | KRW 87.800,00 | KRW 93.500,00 | KRW 84.400,00 | 536,95K |
| 2026-07-08 | KRW 85.000,00 | -%2,52 | KRW 82.800,00 | KRW 92.300,00 | KRW 82.000,00 | 640,48K |
| 2026-07-07 | KRW 87.200,00 | -%10,38 | KRW 95.700,00 | KRW 101.000,00 | KRW 81.500,00 | 1,00M |
| 2026-07-06 | KRW 97.300,00 | -%4,51 | KRW 103.000,00 | KRW 104.700,00 | KRW 91.100,00 | 459,33K |
| 2026-07-03 | KRW 101.900,00 | +%2,41 | KRW 98.700,00 | KRW 103.800,00 | KRW 94.100,00 | 587,93K |
| 2026-07-02 | KRW 99.500,00 | -%16,88 | KRW 109.400,00 | KRW 109.400,00 | KRW 96.700,00 | 1,06M |
| 2026-07-01 | KRW 119.700,00 | +%9,52 | KRW 113.400,00 | KRW 122.100,00 | KRW 106.200,00 | 811,41K |
| 2026-06-30 | KRW 109.300,00 | +%3,02 | KRW 106.100,00 | KRW 116.300,00 | KRW 104.700,00 | 513,03K |
| 2026-06-29 | KRW 106.100,00 | -%1,39 | KRW 112.400,00 | KRW 115.000,00 | KRW 100.100,00 | 874,35K |
| 2026-06-26 | KRW 107.600,00 | +%7,60 | KRW 100.600,00 | KRW 115.900,00 | KRW 99.500,00 | 1,50M |
| 2026-06-25 | KRW 100.000,00 | +%7,18 | KRW 103.800,00 | KRW 108.600,00 | KRW 96.300,00 | 640,41K |
| 2026-06-24 | KRW 93.300,00 | +%4,36 | KRW 94.000,00 | KRW 97.400,00 | KRW 88.900,00 | 577,78K |
| 2026-06-23 | KRW 89.400,00 | -%13,04 | KRW 102.000,00 | KRW 102.000,00 | KRW 89.300,00 | 623,18K |
| 2026-06-22 | KRW 102.800,00 | +%16,29 | KRW 85.100,00 | KRW 103.000,00 | KRW 83.000,00 | 852,19K |
| 2026-06-19 | KRW 88.400,00 | -%5,45 | KRW 96.300,00 | KRW 96.900,00 | KRW 86.700,00 | 446,44K |
| 2026-06-18 | KRW 93.500,00 | +%6,74 | KRW 87.600,00 | KRW 94.900,00 | KRW 86.200,00 | 594,12K |
| 2026-06-17 | KRW 87.600,00 | -%5,30 | KRW 90.000,00 | KRW 94.500,00 | KRW 85.200,00 | 713,16K |
| 2026-06-16 | KRW 92.500,00 | -%1,49 | KRW 93.000,00 | KRW 94.500,00 | KRW 89.900,00 | 672,76K |
| 2026-06-15 | KRW 93.900,00 | -%3,20 | KRW 95.000,00 | KRW 96.600,00 | KRW 89.000,00 | 1,07M |
| 2026-06-12 | KRW 97.000,00 | +%13,98 | KRW 99.100,00 | KRW 104.000,00 | KRW 85.900,00 | 1,64M |
| 2026-06-11 | KRW 85.100,00 | +%5,32 | KRW 79.500,00 | KRW 87.900,00 | KRW 77.100,00 | 1,97M |
| 2026-06-10 | KRW 80.800,00 | +%5,48 | KRW 74.900,00 | KRW 84.300,00 | KRW 74.300,00 | 79 |
| 2026-06-09 | KRW 76.600,00 | +%27,03 | KRW 68.500,00 | KRW 77.700,00 | KRW 66.400,00 | 1,24M |
| 2026-06-08 | KRW 60.300,00 | -%11,32 | KRW 61.300,00 | KRW 71.100,00 | KRW 60.000,00 | 623,06K |
| 2026-06-05 | KRW 68.000,00 | -%2,16 | KRW 67.000,00 | KRW 74.300,00 | KRW 64.900,00 | 860,52K |
| 2026-06-04 | KRW 69.500,00 | +%28,23 | KRW 58.200,00 | KRW 70.400,00 | KRW 57.800,00 | 1,23M |
| 2026-06-02 | KRW 54.200,00 | -%2,87 | KRW 55.500,00 | KRW 56.500,00 | KRW 52.300,00 | 499,63K |
| 2026-06-01 | KRW 55.800,00 | -%5,26 | KRW 59.000,00 | KRW 60.000,00 | KRW 53.500,00 | 483,83K |
| 2026-05-29 | KRW 58.900,00 | -%3,76 | KRW 63.300,00 | KRW 63.800,00 | KRW 58.600,00 | 520,49K |
| 2026-05-28 | KRW 61.200,00 | -%4,38 | KRW 62.600,00 | KRW 64.700,00 | KRW 59.000,00 | 413,35K |
| 2026-05-27 | KRW 64.000,00 | -%3,32 | KRW 68.300,00 | KRW 68.300,00 | KRW 64.000,00 | 325,82K |
| 2026-05-26 | KRW 66.200,00 | +%2,64 | KRW 68.000,00 | KRW 72.000,00 | KRW 65.800,00 | 565,33K |
| 2026-05-22 | KRW 64.500,00 | +%7,68 | KRW 60.800,00 | KRW 66.000,00 | KRW 60.800,00 | 469,45K |
| 2026-05-21 | KRW 59.900,00 | +%14,53 | KRW 53.700,00 | KRW 60.000,00 | KRW 53.700,00 | 817,61K |
| 2026-05-20 | KRW 52.300,00 | +%0,38 | KRW 52.400,00 | KRW 54.000,00 | KRW 50.000,00 | 308,10K |