Mirae Asset Venture Investment Co., Ltd. 100790
KRX · Güney Kore · Finans
KRW 17.990,00+1.030,00 (+%6,07)
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 17.990,00 | +%6,07 | KRW 16.750,00 | KRW 17.990,00 | KRW 16.680,00 | 520,72K |
| 2026-09-30 | KRW 16.960,00 | -%2,14 | KRW 17.420,00 | KRW 17.800,00 | KRW 16.810,00 | 307,06K |
| 2026-09-29 | KRW 17.330,00 | +%0,99 | KRW 17.050,00 | KRW 17.370,00 | KRW 16.670,00 | 268,30K |
| 2026-09-28 | KRW 17.160,00 | -%3,65 | KRW 17.850,00 | KRW 17.850,00 | KRW 17.160,00 | 303,81K |
| 2026-09-23 | KRW 17.810,00 | +%2,95 | KRW 17.550,00 | KRW 18.180,00 | KRW 17.210,00 | 505,40K |
| 2026-09-22 | KRW 17.300,00 | +%2,98 | KRW 16.980,00 | KRW 17.950,00 | KRW 16.910,00 | 648,48K |
| 2026-09-21 | KRW 16.800,00 | -%4,87 | KRW 17.410,00 | KRW 17.740,00 | KRW 16.620,00 | 512,75K |
| 2026-09-18 | KRW 17.660,00 | +%3,34 | KRW 17.170,00 | KRW 18.300,00 | KRW 17.090,00 | 1,00M |
| 2026-09-17 | KRW 17.090,00 | +%4,21 | KRW 16.860,00 | KRW 17.840,00 | KRW 16.360,00 | 2,09M |
| 2026-09-16 | KRW 16.400,00 | +%2,37 | KRW 16.030,00 | KRW 16.480,00 | KRW 15.900,00 | 254,62K |
| 2026-09-15 | KRW 16.020,00 | +%1,01 | KRW 15.700,00 | KRW 16.310,00 | KRW 15.570,00 | 221,77K |
| 2026-09-14 | KRW 15.860,00 | -%0,63 | KRW 15.640,00 | KRW 16.300,00 | KRW 15.350,00 | 227,54K |
| 2026-09-11 | KRW 15.960,00 | -%3,27 | KRW 16.150,00 | KRW 16.370,00 | KRW 15.910,00 | 210,73K |
| 2026-09-10 | KRW 16.500,00 | -%2,31 | KRW 16.520,00 | KRW 16.885,00 | KRW 16.110,00 | 369,73K |
| 2026-09-09 | KRW 16.890,00 | +%7,72 | KRW 15.680,00 | KRW 16.920,00 | KRW 15.540,00 | 718,83K |
| 2026-09-08 | KRW 15.680,00 | +%3,16 | KRW 15.300,00 | KRW 16.780,00 | KRW 15.220,00 | 1,08M |
| 2026-09-07 | KRW 15.200,00 | +%1,47 | KRW 15.100,00 | KRW 15.450,00 | KRW 14.790,00 | 301,52K |
| 2026-09-04 | KRW 14.980,00 | +%8,00 | KRW 14.240,00 | KRW 15.180,00 | KRW 14.150,00 | 543,82K |
| 2026-09-03 | KRW 13.870,00 | -%5,90 | KRW 14.880,00 | KRW 15.200,00 | KRW 13.700,00 | 448,74K |
| 2026-09-02 | KRW 14.740,00 | -%3,09 | KRW 14.740,00 | KRW 15.120,00 | KRW 14.540,00 | 281,92K |
| 2026-09-01 | KRW 15.210,00 | -%2,50 | KRW 15.600,00 | KRW 15.600,00 | KRW 14.900,00 | 367,40K |
| 2026-08-31 | KRW 15.600,00 | -%2,50 | KRW 15.700,00 | KRW 15.920,00 | KRW 15.090,00 | 277,29K |
| 2026-08-28 | KRW 16.000,00 | -%1,11 | KRW 15.970,00 | KRW 16.460,00 | KRW 15.800,00 | 409,79K |
| 2026-08-27 | KRW 16.180,00 | +%4,79 | KRW 15.450,00 | KRW 16.570,00 | KRW 15.360,00 | 814,44K |
| 2026-08-26 | KRW 15.440,00 | -%4,46 | KRW 16.200,00 | KRW 16.500,00 | KRW 15.300,00 | 529,89K |
| 2026-08-25 | KRW 16.160,00 | +%1,76 | KRW 15.490,00 | KRW 16.230,00 | KRW 14.410,00 | 795,81K |
| 2026-08-24 | KRW 15.880,00 | +%9,52 | KRW 17.730,00 | KRW 18.000,00 | KRW 15.880,00 | 3,05M |
| 2026-08-21 | KRW 14.500,00 | -%7,82 | KRW 15.300,00 | KRW 15.450,00 | KRW 14.300,00 | 462,93K |
| 2026-08-20 | KRW 15.730,00 | +%1,88 | KRW 15.570,00 | KRW 16.080,00 | KRW 15.350,00 | 360,17K |
| 2026-08-19 | KRW 15.440,00 | -%4,28 | KRW 15.110,00 | KRW 15.960,00 | KRW 15.110,00 | 415,60K |
| 2026-08-18 | KRW 16.130,00 | -%7,83 | KRW 17.620,00 | KRW 17.850,00 | KRW 15.860,00 | 1,19M |
| 2026-08-14 | KRW 17.500,00 | -%0,40 | KRW 17.420,00 | KRW 17.840,00 | KRW 16.860,00 | 1,19M |
| 2026-08-13 | KRW 17.570,00 | +%8,39 | KRW 17.220,00 | KRW 20.300,00 | KRW 17.220,00 | 6,37M |
| 2026-08-12 | KRW 16.210,00 | -%3,34 | KRW 16.560,00 | KRW 16.600,00 | KRW 15.510,00 | 889,80K |
| 2026-08-11 | KRW 16.770,00 | +%2,57 | KRW 16.450,00 | KRW 17.620,00 | KRW 15.560,00 | 1,54M |
| 2026-08-10 | KRW 16.350,00 | +%15,22 | KRW 15.550,00 | KRW 17.800,00 | KRW 15.010,00 | 3,56M |
| 2026-08-07 | KRW 14.190,00 | +%0,42 | KRW 14.300,00 | KRW 15.150,00 | KRW 13.520,00 | 264,06K |
| 2026-08-06 | KRW 14.130,00 | -%3,55 | KRW 14.470,00 | KRW 14.830,00 | KRW 13.750,00 | 216,24K |
| 2026-08-05 | KRW 14.650,00 | +%1,10 | KRW 14.650,00 | KRW 15.200,00 | KRW 14.510,00 | 465,28K |
| 2026-08-04 | KRW 14.490,00 | +%9,28 | KRW 13.350,00 | KRW 14.830,00 | KRW 13.260,00 | 690,30K |
| 2026-08-03 | KRW 13.260,00 | +%6,08 | KRW 12.010,00 | KRW 14.000,00 | KRW 11.750,00 | 516,44K |
| 2026-07-31 | KRW 12.500,00 | +%18,71 | KRW 11.000,00 | KRW 12.690,00 | KRW 11.000,00 | 507,18K |
| 2026-07-30 | KRW 10.530,00 | -%4,01 | KRW 10.000,00 | KRW 11.310,00 | KRW 10.000,00 | 300,88K |
| 2026-07-29 | KRW 10.970,00 | -%8,51 | KRW 11.980,00 | KRW 12.270,00 | KRW 10.030,00 | 466,75K |
| 2026-07-28 | KRW 11.990,00 | -%11,19 | KRW 12.550,00 | KRW 12.960,00 | KRW 11.500,00 | 273,61K |
| 2026-07-27 | KRW 13.500,00 | +%0,82 | KRW 13.450,00 | KRW 13.940,00 | KRW 13.250,00 | 176,50K |
| 2026-07-24 | KRW 13.390,00 | -%7,40 | KRW 14.240,00 | KRW 14.320,00 | KRW 13.200,00 | 204,19K |
| 2026-07-23 | KRW 14.460,00 | +%6,79 | KRW 13.270,00 | KRW 14.460,00 | KRW 13.270,00 | 285,30K |
| 2026-07-22 | KRW 13.540,00 | +%1,58 | KRW 13.700,00 | KRW 14.200,00 | KRW 13.460,00 | 319,74K |
| 2026-07-21 | KRW 13.330,00 | +%0,08 | KRW 12.890,00 | KRW 13.660,00 | KRW 12.890,00 | 220,77K |
| 2026-07-20 | KRW 13.320,00 | -%5,60 | KRW 13.710,00 | KRW 13.860,00 | KRW 13.050,00 | 253,66K |
| 2026-07-16 | KRW 14.110,00 | -%9,26 | KRW 15.060,00 | KRW 15.220,00 | KRW 14.000,00 | 271,41K |
| 2026-07-15 | KRW 15.550,00 | +%6,80 | KRW 14.930,00 | KRW 15.750,00 | KRW 14.900,00 | 242,43K |
| 2026-07-14 | KRW 14.560,00 | -%5,45 | KRW 15.390,00 | KRW 15.560,00 | KRW 13.680,00 | 375,22K |
| 2026-07-13 | KRW 15.400,00 | -%7,51 | KRW 16.650,00 | KRW 17.140,00 | KRW 15.390,00 | 344,03K |
| 2026-07-10 | KRW 16.650,00 | +%10,56 | KRW 15.120,00 | KRW 16.870,00 | KRW 15.120,00 | 458,56K |
| 2026-07-09 | KRW 15.060,00 | -%0,26 | KRW 14.830,00 | KRW 15.910,00 | KRW 14.695,00 | 397,91K |
| 2026-07-08 | KRW 15.100,00 | -%9,47 | KRW 16.010,00 | KRW 16.500,00 | KRW 14.800,00 | 513,64K |
| 2026-07-07 | KRW 16.680,00 | -%4,25 | KRW 17.010,00 | KRW 17.690,00 | KRW 16.000,00 | 486,10K |
| 2026-07-06 | KRW 17.420,00 | -%3,81 | KRW 18.310,00 | KRW 18.980,00 | KRW 17.160,00 | 389,42K |
| 2026-07-03 | KRW 18.110,00 | +%3,19 | KRW 17.540,00 | KRW 18.180,00 | KRW 16.850,00 | 438,60K |
| 2026-07-02 | KRW 17.550,00 | -%10,82 | KRW 19.170,00 | KRW 19.170,00 | KRW 17.530,00 | 538,15K |
| 2026-07-01 | KRW 19.680,00 | +%1,39 | KRW 19.420,00 | KRW 20.800,00 | KRW 18.830,00 | 607,61K |
| 2026-06-30 | KRW 19.410,00 | -%2,17 | KRW 19.980,00 | KRW 20.300,00 | KRW 18.720,00 | 472,14K |
| 2026-06-29 | KRW 19.840,00 | +%9,61 | KRW 17.600,00 | KRW 19.840,00 | KRW 17.600,00 | 766,02K |
| 2026-06-26 | KRW 18.100,00 | -%9,27 | KRW 19.520,00 | KRW 19.680,00 | KRW 17.470,00 | 934,82K |
| 2026-06-25 | KRW 19.950,00 | -%0,50 | KRW 20.050,00 | KRW 21.300,00 | KRW 19.660,00 | 1,02M |
| 2026-06-24 | KRW 20.050,00 | -%1,23 | KRW 19.800,00 | KRW 20.700,00 | KRW 19.270,00 | 1,03M |
| 2026-06-23 | KRW 20.300,00 | -%9,38 | KRW 21.750,00 | KRW 22.200,00 | KRW 20.050,00 | 1,47M |
| 2026-06-22 | KRW 22.400,00 | -%5,49 | KRW 22.900,00 | KRW 24.100,00 | KRW 22.000,00 | 1,23M |
| 2026-06-19 | KRW 23.700,00 | -%7,06 | KRW 24.950,00 | KRW 25.100,00 | KRW 23.200,00 | 1,88M |
| 2026-06-18 | KRW 25.500,00 | -%6,25 | KRW 27.100,00 | KRW 27.350,00 | KRW 24.900,00 | 2,00M |
| 2026-06-17 | KRW 27.200,00 | -%8,72 | KRW 29.550,00 | KRW 29.550,00 | KRW 26.850,00 | 2,69M |
| 2026-06-16 | KRW 29.800,00 | -%3,09 | KRW 31.350,00 | KRW 31.650,00 | KRW 29.200,00 | 2,82M |
| 2026-06-15 | KRW 30.750,00 | -%20,75 | KRW 33.500,00 | KRW 34.800,00 | KRW 30.300,00 | 5,65M |
| 2026-06-12 | KRW 38.800,00 | -%7,84 | KRW 42.500,00 | KRW 44.550,00 | KRW 38.100,00 | 4,00M |
| 2026-06-11 | KRW 42.100,00 | +%6,72 | KRW 37.850,00 | KRW 45.000,00 | KRW 33.150,00 | 11,68M |
| 2026-06-10 | KRW 39.450,00 | -%9,73 | KRW 46.300,00 | KRW 47.200,00 | KRW 39.000,00 | 3,23K |
| 2026-06-09 | KRW 43.700,00 | +%14,55 | KRW 38.300,00 | KRW 44.250,00 | KRW 38.300,00 | 2,83M |
| 2026-06-08 | KRW 38.150,00 | -%4,15 | KRW 36.000,00 | KRW 43.350,00 | KRW 35.050,00 | 1,92M |
| 2026-06-05 | KRW 39.800,00 | -%7,33 | KRW 42.950,00 | KRW 43.800,00 | KRW 39.650,00 | 1,11M |
| 2026-06-04 | KRW 42.950,00 | +%6,18 | KRW 41.850,00 | KRW 43.650,00 | KRW 38.700,00 | 2,24M |
| 2026-06-02 | KRW 40.450,00 | -%7,75 | KRW 41.050,00 | KRW 42.950,00 | KRW 38.200,00 | 2,84M |
| 2026-06-01 | KRW 43.850,00 | -%10,51 | KRW 48.000,00 | KRW 49.350,00 | KRW 43.450,00 | 2,69M |
| 2026-05-29 | KRW 49.000,00 | -%8,07 | KRW 53.800,00 | KRW 54.300,00 | KRW 48.300,00 | 1,95M |
| 2026-05-28 | KRW 53.300,00 | -%5,16 | KRW 57.000,00 | KRW 57.100,00 | KRW 51.300,00 | 1,47M |
| 2026-05-27 | KRW 56.200,00 | -%8,02 | KRW 62.100,00 | KRW 62.100,00 | KRW 55.300,00 | 2,29M |
| 2026-05-26 | KRW 61.100,00 | +%9,11 | KRW 59.100,00 | KRW 65.800,00 | KRW 57.200,00 | 4,43M |
| 2026-05-22 | KRW 56.000,00 | -%0,53 | KRW 56.300,00 | KRW 57.600,00 | KRW 54.000,00 | 1,57M |
| 2026-05-21 | KRW 56.300,00 | +%4,07 | KRW 57.500,00 | KRW 59.800,00 | KRW 54.600,00 | 2,27M |