YEST Co.,Ltd. 122640
KRX · Güney Kore · Dayanıksız Tüketim Malları
KRW 34.500,00+900,00 (+%2,68)
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 33.600,00 | +%3,23 | KRW 32.850,00 | KRW 34.400,00 | KRW 32.400,00 | 407,19K |
| 2026-09-29 | KRW 32.550,00 | +%3,01 | KRW 31.100,00 | KRW 32.750,00 | KRW 31.100,00 | 261,44K |
| 2026-09-28 | KRW 31.600,00 | -%1,25 | KRW 32.050,00 | KRW 32.500,00 | KRW 31.200,00 | 218,81K |
| 2026-09-23 | KRW 32.000,00 | +%1,91 | KRW 31.600,00 | KRW 32.950,00 | KRW 31.600,00 | 280,59K |
| 2026-09-22 | KRW 31.400,00 | -%3,38 | KRW 32.700,00 | KRW 33.000,00 | KRW 31.200,00 | 382,03K |
| 2026-09-21 | KRW 32.500,00 | +%10,36 | KRW 29.600,00 | KRW 33.250,00 | KRW 29.200,00 | 899,25K |
| 2026-09-18 | KRW 29.450,00 | +%1,55 | KRW 29.800,00 | KRW 30.050,00 | KRW 29.150,00 | 277,53K |
| 2026-09-17 | KRW 29.000,00 | +%0,87 | KRW 28.800,00 | KRW 29.850,00 | KRW 28.500,00 | 170,09K |
| 2026-09-16 | KRW 28.750,00 | +%1,41 | KRW 28.350,00 | KRW 28.900,00 | KRW 27.600,00 | 176,64K |
| 2026-09-15 | KRW 28.350,00 | -%1,39 | KRW 28.750,00 | KRW 29.400,00 | KRW 28.100,00 | 191,81K |
| 2026-09-14 | KRW 28.750,00 | -%4,33 | KRW 29.400,00 | KRW 29.600,00 | KRW 28.500,00 | 198,54K |
| 2026-09-11 | KRW 30.050,00 | -%3,53 | KRW 30.350,00 | KRW 30.900,00 | KRW 29.400,00 | 284,89K |
| 2026-09-10 | KRW 31.150,00 | -%0,64 | KRW 31.100,00 | KRW 32.800,00 | KRW 30.550,00 | 524,77K |
| 2026-09-09 | KRW 31.350,00 | +%8,10 | KRW 29.000,00 | KRW 31.950,00 | KRW 28.750,00 | 644,96K |
| 2026-09-08 | KRW 29.000,00 | +%5,65 | KRW 27.600,00 | KRW 30.500,00 | KRW 27.300,00 | 588,26K |
| 2026-09-07 | KRW 27.450,00 | +%1,10 | KRW 28.100,00 | KRW 28.750,00 | KRW 27.350,00 | 349,10K |
| 2026-09-04 | KRW 27.150,00 | +%1,12 | KRW 27.050,00 | KRW 28.450,00 | KRW 26.900,00 | 374,15K |
| 2026-09-03 | KRW 26.850,00 | -%0,56 | KRW 27.350,00 | KRW 28.350,00 | KRW 26.350,00 | 276,20K |
| 2026-09-02 | KRW 27.000,00 | -%5,92 | KRW 27.900,00 | KRW 28.200,00 | KRW 26.600,00 | 555,99K |
| 2026-09-01 | KRW 28.700,00 | -%3,04 | KRW 29.850,00 | KRW 29.950,00 | KRW 28.350,00 | 322,24K |
| 2026-08-31 | KRW 29.600,00 | -%1,99 | KRW 30.000,00 | KRW 30.200,00 | KRW 28.200,00 | 332,36K |
| 2026-08-28 | KRW 30.200,00 | +%5,41 | KRW 28.550,00 | KRW 31.600,00 | KRW 28.550,00 | 705,02K |
| 2026-08-27 | KRW 28.650,00 | +%3,06 | KRW 28.300,00 | KRW 28.900,00 | KRW 27.200,00 | 351,33K |
| 2026-08-26 | KRW 27.800,00 | -%6,87 | KRW 29.850,00 | KRW 30.250,00 | KRW 27.450,00 | 392,42K |
| 2026-08-25 | KRW 29.850,00 | +%4,92 | KRW 26.550,00 | KRW 29.950,00 | KRW 26.550,00 | 335,31K |
| 2026-08-24 | KRW 28.450,00 | -%3,72 | KRW 29.550,00 | KRW 30.100,00 | KRW 27.300,00 | 257,14K |
| 2026-08-21 | KRW 29.550,00 | +%2,43 | KRW 28.500,00 | KRW 30.500,00 | KRW 27.600,00 | 481,24K |
| 2026-08-20 | KRW 28.850,00 | +%3,04 | KRW 28.550,00 | KRW 29.500,00 | KRW 27.550,00 | 352,55K |
| 2026-08-19 | KRW 28.000,00 | +%1,82 | KRW 26.500,00 | KRW 29.500,00 | KRW 25.600,00 | 396,84K |
| 2026-08-18 | KRW 27.500,00 | -%4,18 | KRW 29.100,00 | KRW 30.200,00 | KRW 26.950,00 | 414,28K |
| 2026-08-14 | KRW 28.700,00 | -%1,37 | KRW 29.650,00 | KRW 30.350,00 | KRW 27.500,00 | 367,61K |
| 2026-08-13 | KRW 29.100,00 | +%6,20 | KRW 28.000,00 | KRW 29.700,00 | KRW 27.550,00 | 424,06K |
| 2026-08-12 | KRW 27.400,00 | +%9,16 | KRW 25.100,00 | KRW 28.100,00 | KRW 24.350,00 | 721,99K |
| 2026-08-11 | KRW 25.100,00 | +%14,09 | KRW 22.000,00 | KRW 25.900,00 | KRW 21.550,00 | 749,53K |
| 2026-08-10 | KRW 22.000,00 | +%7,84 | KRW 20.900,00 | KRW 22.350,00 | KRW 20.600,00 | 235,84K |
| 2026-08-07 | KRW 20.400,00 | -%4,67 | KRW 21.550,00 | KRW 22.250,00 | KRW 20.000,00 | 278,23K |
| 2026-08-06 | KRW 21.400,00 | -%4,68 | KRW 22.250,00 | KRW 22.350,00 | KRW 20.850,00 | 316,32K |
| 2026-08-05 | KRW 22.450,00 | +%5,90 | KRW 22.500,00 | KRW 23.100,00 | KRW 21.750,00 | 410,23K |
| 2026-08-04 | KRW 21.200,00 | -%2,08 | KRW 22.500,00 | KRW 22.500,00 | KRW 20.700,00 | 309,27K |
| 2026-08-03 | KRW 21.650,00 | +%0,70 | KRW 21.000,00 | KRW 23.000,00 | KRW 20.500,00 | 398,76K |
| 2026-07-31 | KRW 21.500,00 | +%25,00 | KRW 19.400,00 | KRW 21.750,00 | KRW 19.300,00 | 504,67K |
| 2026-07-30 | KRW 17.200,00 | -%2,82 | KRW 16.860,00 | KRW 18.540,00 | KRW 16.470,00 | 393,92K |
| 2026-07-29 | KRW 17.700,00 | -%8,34 | KRW 19.350,00 | KRW 21.000,00 | KRW 16.400,00 | 655,51K |
| 2026-07-28 | KRW 19.310,00 | -%12,23 | KRW 20.550,00 | KRW 20.800,00 | KRW 18.910,00 | 485,16K |
| 2026-07-27 | KRW 22.000,00 | +%1,15 | KRW 22.000,00 | KRW 22.650,00 | KRW 21.500,00 | 345,77K |
| 2026-07-24 | KRW 21.750,00 | -%11,76 | KRW 24.500,00 | KRW 24.500,00 | KRW 21.400,00 | 725,59K |
| 2026-07-23 | KRW 24.650,00 | -%3,14 | KRW 25.850,00 | KRW 26.850,00 | KRW 24.150,00 | 678,59K |
| 2026-07-22 | KRW 25.450,00 | -%3,96 | KRW 27.450,00 | KRW 28.400,00 | KRW 25.450,00 | 360,86K |
| 2026-07-21 | KRW 26.500,00 | +%2,91 | KRW 25.800,00 | KRW 28.350,00 | KRW 24.800,00 | 448,60K |
| 2026-07-20 | KRW 25.750,00 | -%10,43 | KRW 27.300,00 | KRW 28.950,00 | KRW 25.350,00 | 648,46K |
| 2026-07-16 | KRW 28.750,00 | -%8,44 | KRW 30.100,00 | KRW 30.350,00 | KRW 28.400,00 | 242,25K |
| 2026-07-15 | KRW 31.400,00 | -%1,41 | KRW 32.500,00 | KRW 33.050,00 | KRW 30.550,00 | 583,60K |
| 2026-07-14 | KRW 31.850,00 | +%4,43 | KRW 29.950,00 | KRW 32.200,00 | KRW 28.350,00 | 638,67K |
| 2026-07-13 | KRW 30.500,00 | -%3,17 | KRW 31.350,00 | KRW 32.800,00 | KRW 30.350,00 | 526,28K |
| 2026-07-10 | KRW 31.500,00 | +%26,25 | KRW 26.250,00 | KRW 31.500,00 | KRW 25.700,00 | 880,51K |
| 2026-07-09 | KRW 24.950,00 | +%1,01 | KRW 24.700,00 | KRW 27.000,00 | KRW 24.300,00 | 695,56K |
| 2026-07-08 | KRW 24.700,00 | -%10,51 | KRW 26.750,00 | KRW 27.200,00 | KRW 24.550,00 | 536,69K |
| 2026-07-07 | KRW 27.600,00 | -%8,76 | KRW 30.050,00 | KRW 30.800,00 | KRW 27.000,00 | 595,84K |
| 2026-07-06 | KRW 30.250,00 | -%11,81 | KRW 34.350,00 | KRW 34.750,00 | KRW 29.700,00 | 689,92K |
| 2026-07-03 | KRW 34.300,00 | +%3,94 | KRW 33.000,00 | KRW 34.850,00 | KRW 30.450,00 | 739,72K |
| 2026-07-02 | KRW 33.000,00 | -%15,92 | KRW 37.250,00 | KRW 37.700,00 | KRW 32.600,00 | 950,62K |
| 2026-07-01 | KRW 39.250,00 | +%12,79 | KRW 34.850,00 | KRW 39.500,00 | KRW 32.800,00 | 1,60M |
| 2026-06-30 | KRW 34.800,00 | +%7,91 | KRW 32.250,00 | KRW 36.200,00 | KRW 31.800,00 | 547,84K |
| 2026-06-29 | KRW 32.250,00 | -%2,27 | KRW 33.100,00 | KRW 33.800,00 | KRW 31.200,00 | 349,32K |
| 2026-06-26 | KRW 33.000,00 | -%7,69 | KRW 34.100,00 | KRW 35.600,00 | KRW 32.000,00 | 807,73K |
| 2026-06-25 | KRW 35.750,00 | -%4,67 | KRW 38.300,00 | KRW 38.350,00 | KRW 35.100,00 | 614,58K |
| 2026-06-24 | KRW 37.500,00 | -%2,60 | KRW 40.300,00 | KRW 40.350,00 | KRW 35.850,00 | 1,36M |
| 2026-06-23 | KRW 38.500,00 | %0,00 | KRW 39.500,00 | KRW 44.000,00 | KRW 38.150,00 | 3,15M |
| 2026-06-22 | KRW 38.500,00 | +%10,63 | KRW 32.950,00 | KRW 39.750,00 | KRW 32.100,00 | 1,81M |
| 2026-06-19 | KRW 34.800,00 | -%12,67 | KRW 39.400,00 | KRW 40.150,00 | KRW 32.750,00 | 1,74M |
| 2026-06-18 | KRW 39.850,00 | +%18,42 | KRW 33.500,00 | KRW 43.600,00 | KRW 31.450,00 | 6,84M |
| 2026-06-17 | KRW 33.650,00 | +%16,44 | KRW 29.300,00 | KRW 34.600,00 | KRW 28.500,00 | 1,32M |
| 2026-06-16 | KRW 28.900,00 | -%9,26 | KRW 31.100,00 | KRW 31.200,00 | KRW 28.500,00 | 298,62K |
| 2026-06-15 | KRW 31.850,00 | +%7,24 | KRW 30.400,00 | KRW 32.700,00 | KRW 28.950,00 | 566,25K |
| 2026-06-12 | KRW 29.700,00 | +%7,80 | KRW 28.300,00 | KRW 31.400,00 | KRW 27.000,00 | 636,21K |
| 2026-06-11 | KRW 27.550,00 | +%14,32 | KRW 23.400,00 | KRW 28.200,00 | KRW 23.050,00 | 483,25K |
| 2026-06-10 | KRW 24.100,00 | -%6,59 | KRW 25.300,00 | KRW 26.300,00 | KRW 23.250,00 | 1 |
| 2026-06-09 | KRW 25.800,00 | +%13,16 | KRW 22.800,00 | KRW 26.000,00 | KRW 22.800,00 | 299,21K |
| 2026-06-08 | KRW 22.800,00 | -%10,76 | KRW 22.500,00 | KRW 23.650,00 | KRW 22.300,00 | 243,76K |
| 2026-06-05 | KRW 25.550,00 | -%5,02 | KRW 26.500,00 | KRW 26.550,00 | KRW 24.400,00 | 209,65K |
| 2026-06-04 | KRW 26.900,00 | +%6,11 | KRW 25.900,00 | KRW 29.700,00 | KRW 25.900,00 | 446,15K |
| 2026-06-02 | KRW 25.350,00 | -%3,98 | KRW 25.300,00 | KRW 26.100,00 | KRW 24.250,00 | 213,64K |
| 2026-06-01 | KRW 26.400,00 | -%0,75 | KRW 26.150,00 | KRW 26.500,00 | KRW 24.100,00 | 365,84K |
| 2026-05-29 | KRW 26.600,00 | -%5,00 | KRW 28.250,00 | KRW 29.250,00 | KRW 26.450,00 | 335,06K |
| 2026-05-28 | KRW 28.000,00 | -%6,67 | KRW 29.250,00 | KRW 29.250,00 | KRW 26.350,00 | 470,70K |
| 2026-05-27 | KRW 30.000,00 | -%6,54 | KRW 32.000,00 | KRW 32.000,00 | KRW 29.700,00 | 344,59K |
| 2026-05-26 | KRW 32.100,00 | +%6,64 | KRW 30.300,00 | KRW 34.000,00 | KRW 29.500,00 | 854,97K |
| 2026-05-22 | KRW 30.100,00 | +%16,89 | KRW 26.300,00 | KRW 30.850,00 | KRW 25.750,00 | 707,43K |
| 2026-05-21 | KRW 25.750,00 | +%3,83 | KRW 25.500,00 | KRW 26.650,00 | KRW 25.300,00 | 101,34K |
| 2026-05-20 | KRW 24.800,00 | -%4,80 | KRW 25.950,00 | KRW 26.350,00 | KRW 24.400,00 | 154,05K |