e-Credible Co., Ltd. 092130
KRX · Güney Kore · Ticari Hizmetler
KRW 14.280,00+20,00 (+%0,14)
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 14.220,00 | -%0,28 | KRW 14.260,00 | KRW 14.410,00 | KRW 14.170,00 | 1,56K |
| 2026-10-01 | KRW 14.260,00 | +%0,42 | KRW 14.200,00 | KRW 14.430,00 | KRW 14.180,00 | 1,29K |
| 2026-09-30 | KRW 14.200,00 | -%0,07 | KRW 14.390,00 | KRW 14.390,00 | KRW 14.190,00 | 1,84K |
| 2026-09-29 | KRW 14.210,00 | -%0,21 | KRW 14.200,00 | KRW 14.440,00 | KRW 14.120,00 | 2,51K |
| 2026-09-28 | KRW 14.240,00 | +%0,21 | KRW 14.250,00 | KRW 14.320,00 | KRW 14.140,00 | 3,69K |
| 2026-09-23 | KRW 14.210,00 | -%0,21 | KRW 14.240,00 | KRW 14.480,00 | KRW 14.160,00 | 2,02K |
| 2026-09-22 | KRW 14.240,00 | -%0,21 | KRW 13.850,00 | KRW 14.490,00 | KRW 13.850,00 | 3,34K |
| 2026-09-21 | KRW 14.270,00 | -%0,28 | KRW 14.310,00 | KRW 14.410,00 | KRW 14.160,00 | 1,62K |
| 2026-09-18 | KRW 14.310,00 | -%0,69 | KRW 14.100,00 | KRW 14.380,00 | KRW 14.100,00 | 4,79K |
| 2026-09-17 | KRW 14.410,00 | +%0,63 | KRW 14.350,00 | KRW 14.460,00 | KRW 14.260,00 | 8,40K |
| 2026-09-16 | KRW 14.320,00 | -%0,07 | KRW 14.340,00 | KRW 14.340,00 | KRW 14.210,00 | 3,20K |
| 2026-09-15 | KRW 14.330,00 | %0,00 | KRW 14.540,00 | KRW 14.540,00 | KRW 14.120,00 | 590 |
| 2026-09-14 | KRW 14.330,00 | -%0,83 | KRW 14.550,00 | KRW 14.550,00 | KRW 14.330,00 | 2,49K |
| 2026-09-11 | KRW 14.450,00 | -%0,21 | KRW 14.480,00 | KRW 14.510,00 | KRW 14.010,00 | 2,34K |
| 2026-09-10 | KRW 14.480,00 | -%0,14 | KRW 14.500,00 | KRW 14.500,00 | KRW 14.450,00 | 1,70K |
| 2026-09-09 | KRW 14.500,00 | +%0,55 | KRW 14.430,00 | KRW 14.540,00 | KRW 14.420,00 | 3,39K |
| 2026-09-08 | KRW 14.420,00 | -%0,28 | KRW 14.380,00 | KRW 14.490,00 | KRW 14.370,00 | 2,66K |
| 2026-09-07 | KRW 14.460,00 | -%0,21 | KRW 14.490,00 | KRW 14.530,00 | KRW 14.410,00 | 2,30K |
| 2026-09-04 | KRW 14.490,00 | +%0,35 | KRW 14.500,00 | KRW 14.510,00 | KRW 14.360,00 | 3,94K |
| 2026-09-03 | KRW 14.440,00 | +%0,14 | KRW 14.380,00 | KRW 14.500,00 | KRW 14.380,00 | 596 |
| 2026-09-02 | KRW 14.420,00 | -%0,55 | KRW 14.500,00 | KRW 14.500,00 | KRW 14.390,00 | 1,62K |
| 2026-09-01 | KRW 14.500,00 | +%0,21 | KRW 14.510,00 | KRW 14.530,00 | KRW 14.390,00 | 1,40K |
| 2026-08-31 | KRW 14.470,00 | +%1,62 | KRW 14.250,00 | KRW 14.470,00 | KRW 14.240,00 | 3,90K |
| 2026-08-28 | KRW 14.240,00 | -%0,14 | KRW 14.200,00 | KRW 14.350,00 | KRW 14.180,00 | 3,26K |
| 2026-08-27 | KRW 14.260,00 | +%0,07 | KRW 14.210,00 | KRW 14.290,00 | KRW 14.190,00 | 2,59K |
| 2026-08-26 | KRW 14.250,00 | +%0,07 | KRW 14.190,00 | KRW 14.260,00 | KRW 14.180,00 | 2,29K |
| 2026-08-25 | KRW 14.240,00 | +%0,99 | KRW 13.980,00 | KRW 14.300,00 | KRW 13.980,00 | 3,38K |
| 2026-08-24 | KRW 14.100,00 | %0,00 | KRW 14.000,00 | KRW 14.250,00 | KRW 13.960,00 | 2,71K |
| 2026-08-21 | KRW 14.100,00 | -%0,49 | KRW 14.170,00 | KRW 14.250,00 | KRW 13.950,00 | 2,50K |
| 2026-08-20 | KRW 14.170,00 | +%1,65 | KRW 14.080,00 | KRW 14.370,00 | KRW 13.990,00 | 9,89K |
| 2026-08-19 | KRW 13.940,00 | -%0,92 | KRW 13.960,00 | KRW 14.150,00 | KRW 13.910,00 | 8,41K |
| 2026-08-18 | KRW 14.070,00 | -%2,16 | KRW 14.380,00 | KRW 14.440,00 | KRW 13.930,00 | 14,15K |
| 2026-08-14 | KRW 14.380,00 | -%0,62 | KRW 14.470,00 | KRW 14.500,00 | KRW 14.290,00 | 3,55K |
| 2026-08-13 | KRW 14.470,00 | -%0,07 | KRW 14.480,00 | KRW 14.500,00 | KRW 14.240,00 | 3,75K |
| 2026-08-12 | KRW 14.480,00 | -%0,21 | KRW 14.510,00 | KRW 14.560,00 | KRW 14.410,00 | 4,44K |
| 2026-08-11 | KRW 14.510,00 | +%0,69 | KRW 14.420,00 | KRW 14.550,00 | KRW 14.400,00 | 5,19K |
| 2026-08-10 | KRW 14.410,00 | +%0,35 | KRW 14.360,00 | KRW 14.470,00 | KRW 14.050,00 | 13,65K |
| 2026-08-07 | KRW 14.360,00 | +%0,07 | KRW 14.350,00 | KRW 14.420,00 | KRW 14.300,00 | 1,39K |
| 2026-08-06 | KRW 14.350,00 | %0,00 | KRW 14.270,00 | KRW 14.420,00 | KRW 14.270,00 | 2,43K |
| 2026-08-05 | KRW 14.350,00 | +%0,42 | KRW 14.340,00 | KRW 14.520,00 | KRW 14.320,00 | 2,08K |
| 2026-08-04 | KRW 14.290,00 | +%0,35 | KRW 14.290,00 | KRW 14.310,00 | KRW 14.100,00 | 1,95K |
| 2026-08-03 | KRW 14.240,00 | +%1,14 | KRW 14.340,00 | KRW 14.490,00 | KRW 13.980,00 | 2,47K |
| 2026-07-31 | KRW 14.080,00 | -%0,49 | KRW 14.150,00 | KRW 14.200,00 | KRW 13.970,00 | 3,90K |
| 2026-07-30 | KRW 14.150,00 | +%1,22 | KRW 13.980,00 | KRW 14.190,00 | KRW 13.860,00 | 3,94K |
| 2026-07-29 | KRW 13.980,00 | -%0,50 | KRW 13.970,00 | KRW 14.200,00 | KRW 13.700,00 | 11,11K |
| 2026-07-28 | KRW 14.050,00 | -%2,02 | KRW 14.360,00 | KRW 14.360,00 | KRW 13.500,00 | 4,89K |
| 2026-07-27 | KRW 14.340,00 | +%1,06 | KRW 14.540,00 | KRW 14.540,00 | KRW 14.190,00 | 6,50K |
| 2026-07-24 | KRW 14.190,00 | -%0,28 | KRW 14.230,00 | KRW 14.270,00 | KRW 14.000,00 | 5,34K |
| 2026-07-23 | KRW 14.230,00 | +%1,57 | KRW 14.380,00 | KRW 14.380,00 | KRW 14.010,00 | 3,64K |
| 2026-07-22 | KRW 14.010,00 | -%0,36 | KRW 14.380,00 | KRW 14.380,00 | KRW 14.000,00 | 2,47K |
| 2026-07-21 | KRW 14.060,00 | +%0,14 | KRW 14.290,00 | KRW 14.290,00 | KRW 13.980,00 | 2,65K |
| 2026-07-20 | KRW 14.040,00 | -%0,92 | KRW 14.350,00 | KRW 14.360,00 | KRW 13.960,00 | 4,75K |
| 2026-07-16 | KRW 14.170,00 | +%0,28 | KRW 14.130,00 | KRW 14.450,00 | KRW 14.000,00 | 2,86K |
| 2026-07-15 | KRW 14.130,00 | +%0,21 | KRW 13.990,00 | KRW 14.260,00 | KRW 13.880,00 | 3,19K |
| 2026-07-14 | KRW 14.100,00 | -%0,07 | KRW 14.250,00 | KRW 14.440,00 | KRW 13.960,00 | 13,88K |
| 2026-07-13 | KRW 14.110,00 | -%0,56 | KRW 14.470,00 | KRW 14.470,00 | KRW 14.000,00 | 2,76K |
| 2026-07-10 | KRW 14.190,00 | -%0,42 | KRW 14.500,00 | KRW 14.500,00 | KRW 14.190,00 | 3,30K |
| 2026-07-09 | KRW 14.250,00 | -%0,35 | KRW 14.170,00 | KRW 14.440,00 | KRW 14.050,00 | 5,54K |
| 2026-07-08 | KRW 14.300,00 | -%1,72 | KRW 14.550,00 | KRW 14.600,00 | KRW 14.260,00 | 2,88K |
| 2026-07-07 | KRW 14.550,00 | +%0,48 | KRW 14.570,00 | KRW 14.710,00 | KRW 14.300,00 | 6,12K |
| 2026-07-06 | KRW 14.480,00 | +%2,04 | KRW 14.190,00 | KRW 14.590,00 | KRW 14.190,00 | 7,88K |
| 2026-07-03 | KRW 14.190,00 | +%1,36 | KRW 13.890,00 | KRW 14.230,00 | KRW 13.890,00 | 6,20K |
| 2026-07-02 | KRW 14.000,00 | %0,00 | KRW 14.140,00 | KRW 14.280,00 | KRW 13.800,00 | 7,43K |
| 2026-07-01 | KRW 14.000,00 | -%0,14 | KRW 14.020,00 | KRW 14.320,00 | KRW 14.000,00 | 5,48K |
| 2026-06-30 | KRW 14.020,00 | -%0,92 | KRW 14.200,00 | KRW 14.340,00 | KRW 13.950,00 | 7,72K |
| 2026-06-29 | KRW 14.150,00 | +%4,20 | KRW 13.600,00 | KRW 14.190,00 | KRW 13.580,00 | 12,03K |
| 2026-06-26 | KRW 13.580,00 | -%0,37 | KRW 13.630,00 | KRW 13.630,00 | KRW 13.320,00 | 14,19K |
| 2026-06-25 | KRW 13.630,00 | +%0,22 | KRW 13.530,00 | KRW 13.950,00 | KRW 13.530,00 | 7,43K |
| 2026-06-24 | KRW 13.600,00 | +%0,15 | KRW 13.800,00 | KRW 13.800,00 | KRW 13.520,00 | 5,66K |
| 2026-06-23 | KRW 13.580,00 | -%1,95 | KRW 14.030,00 | KRW 14.030,00 | KRW 13.540,00 | 17,92K |
| 2026-06-22 | KRW 13.850,00 | -%1,49 | KRW 14.190,00 | KRW 14.230,00 | KRW 13.840,00 | 7,75K |
| 2026-06-19 | KRW 14.060,00 | -%0,14 | KRW 14.170,00 | KRW 14.270,00 | KRW 13.890,00 | 9,15K |
| 2026-06-18 | KRW 14.080,00 | -%1,19 | KRW 14.490,00 | KRW 14.490,00 | KRW 14.080,00 | 4,65K |
| 2026-06-17 | KRW 14.250,00 | -%0,35 | KRW 14.300,00 | KRW 14.500,00 | KRW 14.220,00 | 5,86K |
| 2026-06-16 | KRW 14.300,00 | +%0,21 | KRW 14.270,00 | KRW 14.500,00 | KRW 14.170,00 | 4,65K |
| 2026-06-15 | KRW 14.270,00 | %0,00 | KRW 14.300,00 | KRW 14.500,00 | KRW 14.260,00 | 7,52K |
| 2026-06-12 | KRW 14.270,00 | +%2,00 | KRW 14.090,00 | KRW 14.310,00 | KRW 13.990,00 | 7,64K |
| 2026-06-11 | KRW 13.990,00 | +%1,01 | KRW 13.850,00 | KRW 14.030,00 | KRW 13.850,00 | 4,55K |
| 2026-06-10 | KRW 13.850,00 | -%0,07 | KRW 14.040,00 | KRW 14.040,00 | KRW 13.760,00 | 6,27K |
| 2026-06-09 | KRW 13.860,00 | +%0,65 | KRW 13.770,00 | KRW 14.070,00 | KRW 13.750,00 | 6,91K |
| 2026-06-08 | KRW 13.770,00 | -%1,36 | KRW 13.900,00 | KRW 13.960,00 | KRW 13.740,00 | 11,60K |
| 2026-06-05 | KRW 13.960,00 | -%1,34 | KRW 14.040,00 | KRW 14.150,00 | KRW 13.930,00 | 8,27K |
| 2026-06-04 | KRW 14.150,00 | -%0,07 | KRW 14.160,00 | KRW 14.420,00 | KRW 14.130,00 | 4,66K |
| 2026-06-02 | KRW 14.160,00 | +%1,22 | KRW 13.930,00 | KRW 14.210,00 | KRW 13.900,00 | 13,37K |
| 2026-06-01 | KRW 13.990,00 | -%1,62 | KRW 14.230,00 | KRW 14.270,00 | KRW 13.970,00 | 17,18K |
| 2026-05-29 | KRW 14.220,00 | +%0,14 | KRW 14.180,00 | KRW 14.280,00 | KRW 14.000,00 | 12,09K |
| 2026-05-28 | KRW 14.200,00 | +%0,92 | KRW 14.200,00 | KRW 14.300,00 | KRW 14.010,00 | 20,49K |
| 2026-05-27 | KRW 14.070,00 | -%1,26 | KRW 14.250,00 | KRW 14.290,00 | KRW 14.060,00 | 18,25K |
| 2026-05-26 | KRW 14.250,00 | -%1,45 | KRW 14.550,00 | KRW 14.550,00 | KRW 14.250,00 | 12,15K |
| 2026-05-22 | KRW 14.460,00 | +%0,98 | KRW 14.320,00 | KRW 14.460,00 | KRW 14.310,00 | 8,66K |