LF Corp. 093050
KRX · Güney Kore · Dayanıksız Tüketim Malları
KRW 23.500,00+1.600,00 (+%7,31)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 23.500,00 | +%7,31 | KRW 22.750,00 | KRW 24.050,00 | KRW 22.750,00 | 74,49K |
| 2026-09-30 | KRW 21.900,00 | +%0,46 | KRW 22.050,00 | KRW 22.050,00 | KRW 21.500,00 | 23,04K |
| 2026-09-29 | KRW 21.800,00 | -%0,46 | KRW 21.950,00 | KRW 22.000,00 | KRW 21.550,00 | 7,53K |
| 2026-09-28 | KRW 21.900,00 | +%1,15 | KRW 21.900,00 | KRW 22.050,00 | KRW 21.500,00 | 6,54K |
| 2026-09-23 | KRW 21.650,00 | +%0,93 | KRW 21.500,00 | KRW 21.700,00 | KRW 21.300,00 | 12,67K |
| 2026-09-22 | KRW 21.450,00 | -%0,69 | KRW 21.650,00 | KRW 21.850,00 | KRW 21.200,00 | 14,19K |
| 2026-09-21 | KRW 21.600,00 | %0,00 | KRW 21.650,00 | KRW 22.000,00 | KRW 21.600,00 | 3,85K |
| 2026-09-18 | KRW 21.600,00 | -%1,59 | KRW 22.050,00 | KRW 22.300,00 | KRW 21.600,00 | 38,88K |
| 2026-09-17 | KRW 21.950,00 | -%1,79 | KRW 22.250,00 | KRW 22.400,00 | KRW 21.950,00 | 8,36K |
| 2026-09-16 | KRW 22.350,00 | +%0,22 | KRW 22.000,00 | KRW 22.650,00 | KRW 21.900,00 | 23,44K |
| 2026-09-15 | KRW 22.300,00 | +%1,36 | KRW 22.050,00 | KRW 22.450,00 | KRW 21.600,00 | 29,53K |
| 2026-09-14 | KRW 22.000,00 | -%1,57 | KRW 22.200,00 | KRW 22.250,00 | KRW 21.600,00 | 8,48K |
| 2026-09-11 | KRW 22.350,00 | +%2,76 | KRW 21.700,00 | KRW 22.500,00 | KRW 21.400,00 | 16,73K |
| 2026-09-10 | KRW 21.750,00 | -%2,03 | KRW 22.250,00 | KRW 22.350,00 | KRW 21.400,00 | 45,17K |
| 2026-09-09 | KRW 22.200,00 | +%0,23 | KRW 22.200,00 | KRW 22.500,00 | KRW 21.900,00 | 19,50K |
| 2026-09-08 | KRW 22.150,00 | -%1,34 | KRW 22.450,00 | KRW 22.650,00 | KRW 22.050,00 | 16,89K |
| 2026-09-07 | KRW 22.450,00 | -%0,22 | KRW 22.350,00 | KRW 22.800,00 | KRW 22.100,00 | 13,93K |
| 2026-09-04 | KRW 22.500,00 | +%2,04 | KRW 22.050,00 | KRW 22.500,00 | KRW 21.900,00 | 12,16K |
| 2026-09-03 | KRW 22.050,00 | -%4,55 | KRW 22.950,00 | KRW 22.950,00 | KRW 22.050,00 | 38,43K |
| 2026-09-02 | KRW 23.100,00 | -%0,43 | KRW 22.950,00 | KRW 23.200,00 | KRW 22.600,00 | 8,49K |
| 2026-09-01 | KRW 23.200,00 | -%0,22 | KRW 23.000,00 | KRW 23.350,00 | KRW 22.800,00 | 7,12K |
| 2026-08-31 | KRW 23.250,00 | -%0,21 | KRW 23.550,00 | KRW 23.550,00 | KRW 22.650,00 | 7,79K |
| 2026-08-28 | KRW 23.300,00 | +%1,75 | KRW 22.850,00 | KRW 23.500,00 | KRW 22.550,00 | 16,58K |
| 2026-08-27 | KRW 22.900,00 | -%3,98 | KRW 23.650,00 | KRW 23.900,00 | KRW 22.800,00 | 36,15K |
| 2026-08-26 | KRW 23.850,00 | +%1,71 | KRW 23.300,00 | KRW 23.850,00 | KRW 23.100,00 | 33,08K |
| 2026-08-25 | KRW 23.450,00 | -%0,21 | KRW 23.400,00 | KRW 23.550,00 | KRW 22.900,00 | 26,39K |
| 2026-08-24 | KRW 23.500,00 | +%4,44 | KRW 22.500,00 | KRW 23.550,00 | KRW 22.450,00 | 37,04K |
| 2026-08-21 | KRW 22.500,00 | %0,00 | KRW 22.550,00 | KRW 22.600,00 | KRW 22.050,00 | 33,68K |
| 2026-08-20 | KRW 22.500,00 | +%1,12 | KRW 22.300,00 | KRW 22.500,00 | KRW 21.850,00 | 33,36K |
| 2026-08-19 | KRW 22.250,00 | -%0,22 | KRW 22.000,00 | KRW 22.650,00 | KRW 21.200,00 | 30,55K |
| 2026-08-18 | KRW 22.300,00 | -%2,62 | KRW 22.700,00 | KRW 23.400,00 | KRW 21.850,00 | 32,00K |
| 2026-08-14 | KRW 22.900,00 | +%0,66 | KRW 22.800,00 | KRW 23.000,00 | KRW 22.350,00 | 19,09K |
| 2026-08-13 | KRW 22.750,00 | +%0,66 | KRW 22.400,00 | KRW 23.100,00 | KRW 22.350,00 | 35,43K |
| 2026-08-12 | KRW 22.600,00 | -%0,66 | KRW 22.750,00 | KRW 22.950,00 | KRW 22.300,00 | 23,03K |
| 2026-08-11 | KRW 22.750,00 | -%0,22 | KRW 22.800,00 | KRW 23.300,00 | KRW 22.400,00 | 17,12K |
| 2026-08-10 | KRW 22.800,00 | +%0,66 | KRW 22.650,00 | KRW 22.900,00 | KRW 22.150,00 | 24,14K |
| 2026-08-07 | KRW 22.650,00 | %0,00 | KRW 22.400,00 | KRW 22.700,00 | KRW 22.100,00 | 20,02K |
| 2026-08-06 | KRW 22.650,00 | +%4,14 | KRW 22.250,00 | KRW 22.750,00 | KRW 22.000,00 | 17,43K |
| 2026-08-05 | KRW 21.750,00 | -%0,46 | KRW 21.650,00 | KRW 22.200,00 | KRW 21.500,00 | 33,67K |
| 2026-08-04 | KRW 21.850,00 | -%0,68 | KRW 21.950,00 | KRW 22.450,00 | KRW 21.200,00 | 35,25K |
| 2026-08-03 | KRW 22.000,00 | -%1,79 | KRW 22.400,00 | KRW 22.500,00 | KRW 21.850,00 | 20,96K |
| 2026-07-31 | KRW 22.400,00 | +%1,82 | KRW 22.450,00 | KRW 22.450,00 | KRW 21.650,00 | 34,46K |
| 2026-07-30 | KRW 22.000,00 | +%1,62 | KRW 21.600,00 | KRW 22.800,00 | KRW 21.200,00 | 31,85K |
| 2026-07-29 | KRW 21.650,00 | -%2,26 | KRW 22.500,00 | KRW 22.500,00 | KRW 20.500,00 | 15,84K |
| 2026-07-28 | KRW 22.150,00 | -%1,99 | KRW 22.400,00 | KRW 22.950,00 | KRW 21.350,00 | 15,45K |
| 2026-07-27 | KRW 22.600,00 | +%0,89 | KRW 22.550,00 | KRW 23.100,00 | KRW 22.250,00 | 12,49K |
| 2026-07-24 | KRW 22.400,00 | %0,00 | KRW 22.250,00 | KRW 23.000,00 | KRW 22.050,00 | 17,86K |
| 2026-07-23 | KRW 22.400,00 | +%2,75 | KRW 22.000,00 | KRW 22.800,00 | KRW 21.650,00 | 17,49K |
| 2026-07-22 | KRW 21.800,00 | -%3,33 | KRW 22.600,00 | KRW 22.850,00 | KRW 21.650,00 | 16,96K |
| 2026-07-21 | KRW 22.550,00 | +%1,58 | KRW 22.100,00 | KRW 22.950,00 | KRW 21.550,00 | 33,15K |
| 2026-07-20 | KRW 22.200,00 | %0,00 | KRW 22.250,00 | KRW 22.650,00 | KRW 21.700,00 | 20,70K |
| 2026-07-16 | KRW 22.200,00 | +%0,45 | KRW 22.000,00 | KRW 22.700,00 | KRW 21.550,00 | 18,51K |
| 2026-07-15 | KRW 22.100,00 | %0,00 | KRW 22.100,00 | KRW 22.400,00 | KRW 21.850,00 | 9,53K |
| 2026-07-14 | KRW 22.100,00 | +%0,45 | KRW 22.450,00 | KRW 22.450,00 | KRW 21.350,00 | 10,34K |
| 2026-07-13 | KRW 22.000,00 | -%4,35 | KRW 23.450,00 | KRW 23.450,00 | KRW 22.000,00 | 15,41K |
| 2026-07-10 | KRW 23.000,00 | +%2,45 | KRW 22.500,00 | KRW 23.450,00 | KRW 22.450,00 | 12,14K |
| 2026-07-09 | KRW 22.450,00 | -%3,02 | KRW 23.150,00 | KRW 23.700,00 | KRW 21.900,00 | 13,74K |
| 2026-07-08 | KRW 23.150,00 | -%2,94 | KRW 23.850,00 | KRW 24.000,00 | KRW 22.850,00 | 27,70K |
| 2026-07-07 | KRW 23.850,00 | %0,00 | KRW 23.900,00 | KRW 24.200,00 | KRW 23.400,00 | 17,87K |
| 2026-07-06 | KRW 23.850,00 | +%1,71 | KRW 23.850,00 | KRW 24.250,00 | KRW 23.450,00 | 16,71K |
| 2026-07-03 | KRW 23.450,00 | -%0,21 | KRW 23.450,00 | KRW 23.850,00 | KRW 22.750,00 | 26,43K |
| 2026-07-02 | KRW 23.500,00 | +%4,44 | KRW 22.300,00 | KRW 24.250,00 | KRW 21.950,00 | 80,02K |
| 2026-07-01 | KRW 22.500,00 | +%1,35 | KRW 22.600,00 | KRW 22.800,00 | KRW 22.000,00 | 40,65K |
| 2026-06-30 | KRW 22.200,00 | +%0,23 | KRW 22.000,00 | KRW 22.800,00 | KRW 21.900,00 | 23,54K |
| 2026-06-29 | KRW 22.150,00 | +%7,00 | KRW 21.100,00 | KRW 22.350,00 | KRW 20.800,00 | 17,84K |
| 2026-06-26 | KRW 20.700,00 | -%1,43 | KRW 21.350,00 | KRW 21.350,00 | KRW 20.000,00 | 49,09K |
| 2026-06-25 | KRW 21.000,00 | -%0,94 | KRW 21.100,00 | KRW 22.600,00 | KRW 20.950,00 | 46,14K |
| 2026-06-24 | KRW 21.200,00 | +%1,44 | KRW 20.900,00 | KRW 21.600,00 | KRW 20.350,00 | 52,58K |
| 2026-06-23 | KRW 20.900,00 | -%1,18 | KRW 21.100,00 | KRW 21.850,00 | KRW 20.250,00 | 64,92K |
| 2026-06-22 | KRW 21.150,00 | -%3,86 | KRW 22.400,00 | KRW 22.400,00 | KRW 21.100,00 | 37,83K |
| 2026-06-19 | KRW 22.000,00 | -%2,22 | KRW 22.850,00 | KRW 22.850,00 | KRW 21.600,00 | 105,08K |
| 2026-06-18 | KRW 22.500,00 | -%5,46 | KRW 23.500,00 | KRW 24.100,00 | KRW 22.500,00 | 56,09K |
| 2026-06-17 | KRW 23.800,00 | +%0,85 | KRW 23.200,00 | KRW 24.650,00 | KRW 23.150,00 | 51,02K |
| 2026-06-16 | KRW 23.600,00 | -%1,67 | KRW 24.050,00 | KRW 24.100,00 | KRW 23.300,00 | 26,06K |
| 2026-06-15 | KRW 24.000,00 | +%2,13 | KRW 23.600,00 | KRW 24.450,00 | KRW 22.800,00 | 57,60K |
| 2026-06-12 | KRW 23.500,00 | +%6,82 | KRW 22.600,00 | KRW 23.950,00 | KRW 21.850,00 | 50,24K |
| 2026-06-11 | KRW 22.000,00 | +%1,15 | KRW 21.100,00 | KRW 22.400,00 | KRW 21.000,00 | 30,01K |
| 2026-06-10 | KRW 21.750,00 | +%0,46 | KRW 21.600,00 | KRW 22.100,00 | KRW 21.050,00 | 31,33K |
| 2026-06-09 | KRW 21.650,00 | +%4,84 | KRW 21.100,00 | KRW 22.400,00 | KRW 20.550,00 | 41,57K |
| 2026-06-08 | KRW 20.650,00 | -%3,50 | KRW 21.000,00 | KRW 21.100,00 | KRW 20.400,00 | 30,24K |
| 2026-06-05 | KRW 21.400,00 | -%1,61 | KRW 21.700,00 | KRW 21.850,00 | KRW 21.100,00 | 39,10K |
| 2026-06-04 | KRW 21.750,00 | -%1,58 | KRW 22.000,00 | KRW 22.000,00 | KRW 21.050,00 | 29,63K |
| 2026-06-02 | KRW 22.100,00 | -%2,00 | KRW 22.300,00 | KRW 22.800,00 | KRW 21.300,00 | 58,74K |
| 2026-06-01 | KRW 22.550,00 | +%0,22 | KRW 22.550,00 | KRW 22.700,00 | KRW 21.500,00 | 58,76K |
| 2026-05-29 | KRW 22.500,00 | -%1,53 | KRW 22.850,00 | KRW 22.900,00 | KRW 21.450,00 | 84,96K |
| 2026-05-28 | KRW 22.850,00 | +%1,33 | KRW 22.200,00 | KRW 23.050,00 | KRW 22.000,00 | 53,32K |
| 2026-05-27 | KRW 22.550,00 | -%0,88 | KRW 22.800,00 | KRW 23.300,00 | KRW 21.700,00 | 59,36K |
| 2026-05-26 | KRW 22.750,00 | -%4,61 | KRW 23.850,00 | KRW 24.050,00 | KRW 22.600,00 | 48,03K |
| 2026-05-22 | KRW 23.850,00 | +%0,85 | KRW 23.700,00 | KRW 24.300,00 | KRW 23.500,00 | 19,02K |
| 2026-05-21 | KRW 23.650,00 | +%0,21 | KRW 23.550,00 | KRW 24.550,00 | KRW 23.450,00 | 38,08K |