JNK Global Co., Ltd. 126880
KRX · Güney Kore · Üretici İmalatı
KRW 2.765,00-10,00 (-%0,36)
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 2.765,00 | -%0,36 | KRW 2.780,00 | KRW 2.840,00 | KRW 2.745,00 | 37,22K |
| 2026-10-01 | KRW 2.775,00 | +%4,72 | KRW 2.640,00 | KRW 2.815,00 | KRW 2.635,00 | 105,90K |
| 2026-09-30 | KRW 2.650,00 | +%2,32 | KRW 2.655,00 | KRW 2.700,00 | KRW 2.610,00 | 60,27K |
| 2026-09-29 | KRW 2.590,00 | %0,00 | KRW 2.570,00 | KRW 2.600,00 | KRW 2.540,00 |
| 24,93K |
| 2026-09-28 | KRW 2.590,00 | +%1,77 | KRW 2.575,00 | KRW 2.630,00 | KRW 2.535,00 | 29,06K |
| 2026-09-23 | KRW 2.545,00 | -%3,78 | KRW 2.650,00 | KRW 2.650,00 | KRW 2.525,00 | 58,32K |
| 2026-09-22 | KRW 2.645,00 | +%3,73 | KRW 2.560,00 | KRW 2.720,00 | KRW 2.550,00 | 133,93K |
| 2026-09-21 | KRW 2.550,00 | +%0,79 | KRW 2.555,00 | KRW 2.555,00 | KRW 2.485,00 | 41,77K |
| 2026-09-18 | KRW 2.530,00 | +%0,80 | KRW 2.515,00 | KRW 2.605,00 | KRW 2.490,00 | 52,06K |
| 2026-09-17 | KRW 2.510,00 | +%1,21 | KRW 2.490,00 | KRW 2.550,00 | KRW 2.480,00 | 24,11K |
| 2026-09-16 | KRW 2.480,00 | +%0,81 | KRW 2.475,00 | KRW 2.515,00 | KRW 2.465,00 | 20,16K |
| 2026-09-15 | KRW 2.460,00 | -%1,40 | KRW 2.495,00 | KRW 2.525,00 | KRW 2.460,00 | 15,85K |
| 2026-09-14 | KRW 2.495,00 | -%0,40 | KRW 2.525,00 | KRW 2.525,00 | KRW 2.465,00 | 11,61K |
| 2026-09-11 | KRW 2.505,00 | -%1,76 | KRW 2.550,00 | KRW 2.580,00 | KRW 2.505,00 | 35,49K |
| 2026-09-10 | KRW 2.550,00 | +%0,20 | KRW 2.600,00 | KRW 2.600,00 | KRW 2.500,00 | 25,09K |
| 2026-09-09 | KRW 2.545,00 | +%2,62 | KRW 2.490,00 | KRW 2.585,00 | KRW 2.490,00 | 56,28K |
| 2026-09-08 | KRW 2.480,00 | -%1,39 | KRW 2.530,00 | KRW 2.530,00 | KRW 2.455,00 | 31,59K |
| 2026-09-07 | KRW 2.515,00 | +%0,80 | KRW 2.500,00 | KRW 2.530,00 | KRW 2.475,00 | 21,08K |
| 2026-09-04 | KRW 2.495,00 | +%1,01 | KRW 2.490,00 | KRW 2.505,00 | KRW 2.430,00 | 22,97K |
| 2026-09-03 | KRW 2.470,00 | -%1,40 | KRW 2.505,00 | KRW 2.550,00 | KRW 2.470,00 | 30,58K |
| 2026-09-02 | KRW 2.505,00 | -%0,20 | KRW 2.500,00 | KRW 2.535,00 | KRW 2.470,00 | 41,20K |
| 2026-09-01 | KRW 2.510,00 | -%1,18 | KRW 2.520,00 | KRW 2.545,00 | KRW 2.490,00 | 19,05K |
| 2026-08-31 | KRW 2.540,00 | -%0,39 | KRW 2.550,00 | KRW 2.555,00 | KRW 2.460,00 | 46,56K |
| 2026-08-28 | KRW 2.550,00 | +%0,39 | KRW 2.540,00 | KRW 2.570,00 | KRW 2.500,00 | 40,53K |
| 2026-08-27 | KRW 2.540,00 | -%0,78 | KRW 2.560,00 | KRW 2.565,00 | KRW 2.485,00 | 42,71K |
| 2026-08-26 | KRW 2.560,00 | +%1,19 | KRW 2.535,00 | KRW 2.625,00 | KRW 2.505,00 | 30,42K |
| 2026-08-25 | KRW 2.530,00 | +%2,02 | KRW 2.430,00 | KRW 2.540,00 | KRW 2.410,00 | 48,72K |
| 2026-08-24 | KRW 2.480,00 | -%3,13 | KRW 2.560,00 | KRW 2.565,00 | KRW 2.460,00 | 41,32K |
| 2026-08-21 | KRW 2.560,00 | -%1,16 | KRW 2.590,00 | KRW 2.595,00 | KRW 2.500,00 | 44,16K |
| 2026-08-20 | KRW 2.590,00 | -%0,77 | KRW 2.600,00 | KRW 2.645,00 | KRW 2.565,00 | 97,93K |
| 2026-08-19 | KRW 2.610,00 | -%4,04 | KRW 2.660,00 | KRW 2.690,00 | KRW 2.580,00 | 62,25K |
| 2026-08-18 | KRW 2.720,00 | -%3,89 | KRW 2.830,00 | KRW 2.850,00 | KRW 2.695,00 | 104,59K |
| 2026-08-14 | KRW 2.830,00 | -%1,74 | KRW 2.835,00 | KRW 2.870,00 | KRW 2.780,00 | 123,75K |
| 2026-08-13 | KRW 2.880,00 | -%1,71 | KRW 2.950,00 | KRW 3.025,00 | KRW 2.850,00 | 259,77K |
| 2026-08-12 | KRW 2.930,00 | %0,00 | KRW 2.930,00 | KRW 2.990,00 | KRW 2.865,00 | 419,22K |
| 2026-08-11 | KRW 2.930,00 | +%7,13 | KRW 2.750,00 | KRW 3.500,00 | KRW 2.715,00 | 2,49M |
| 2026-08-10 | KRW 2.735,00 | +%2,63 | KRW 2.680,00 | KRW 2.750,00 | KRW 2.660,00 | 55,42K |
| 2026-08-07 | KRW 2.665,00 | +%0,76 | KRW 2.665,00 | KRW 2.695,00 | KRW 2.600,00 | 37,02K |
| 2026-08-06 | KRW 2.645,00 | -%0,19 | KRW 2.680,00 | KRW 2.680,00 | KRW 2.600,00 | 25,71K |
| 2026-08-05 | KRW 2.650,00 | +%0,76 | KRW 2.655,00 | KRW 2.690,00 | KRW 2.610,00 | 70,55K |
| 2026-08-04 | KRW 2.630,00 | +%3,75 | KRW 2.535,00 | KRW 2.640,00 | KRW 2.485,00 | 43,15K |
| 2026-08-03 | KRW 2.535,00 | %0,00 | KRW 2.500,00 | KRW 2.620,00 | KRW 2.495,00 | 27,78K |
| 2026-07-31 | KRW 2.535,00 | +%4,11 | KRW 2.440,00 | KRW 2.560,00 | KRW 2.440,00 | 79,35K |
| 2026-07-30 | KRW 2.435,00 | +%0,21 | KRW 2.255,00 | KRW 2.600,00 | KRW 2.255,00 | 102,26K |
| 2026-07-29 | KRW 2.430,00 | -%7,25 | KRW 2.620,00 | KRW 2.670,00 | KRW 2.400,00 | 109,12K |
| 2026-07-28 | KRW 2.620,00 | -%3,50 | KRW 2.715,00 | KRW 2.720,00 | KRW 2.575,00 | 76,69K |
| 2026-07-27 | KRW 2.715,00 | -%0,37 | KRW 2.705,00 | KRW 2.765,00 | KRW 2.655,00 | 44,11K |
| 2026-07-24 | KRW 2.725,00 | -%1,27 | KRW 2.720,00 | KRW 2.805,00 | KRW 2.690,00 | 40,73K |
| 2026-07-23 | KRW 2.760,00 | +%3,56 | KRW 2.665,00 | KRW 2.795,00 | KRW 2.665,00 | 166,45K |
| 2026-07-22 | KRW 2.665,00 | -%2,02 | KRW 2.655,00 | KRW 2.740,00 | KRW 2.655,00 | 89,56K |
| 2026-07-21 | KRW 2.720,00 | -%1,09 | KRW 2.710,00 | KRW 2.785,00 | KRW 2.680,00 | 49,01K |
| 2026-07-20 | KRW 2.750,00 | -%2,48 | KRW 2.820,00 | KRW 2.820,00 | KRW 2.705,00 | 40,25K |
| 2026-07-16 | KRW 2.820,00 | +%1,26 | KRW 2.760,00 | KRW 2.870,00 | KRW 2.760,00 | 28,25K |
| 2026-07-15 | KRW 2.785,00 | +%1,64 | KRW 2.795,00 | KRW 2.840,00 | KRW 2.765,00 | 45,56K |
| 2026-07-14 | KRW 2.740,00 | -%1,97 | KRW 2.750,00 | KRW 2.850,00 | KRW 2.710,00 | 138,01K |
| 2026-07-13 | KRW 2.795,00 | -%4,28 | KRW 2.980,00 | KRW 2.990,00 | KRW 2.775,00 | 65,28K |
| 2026-07-10 | KRW 2.920,00 | +%4,29 | KRW 2.780,00 | KRW 2.925,00 | KRW 2.780,00 | 46,43K |
| 2026-07-09 | KRW 2.800,00 | -%1,41 | KRW 2.800,00 | KRW 2.885,00 | KRW 2.760,00 | 55,25K |
| 2026-07-08 | KRW 2.840,00 | -%3,73 | KRW 2.930,00 | KRW 2.965,00 | KRW 2.820,00 | 82,87K |
| 2026-07-07 | KRW 2.950,00 | -%2,32 | KRW 2.995,00 | KRW 3.045,00 | KRW 2.900,00 | 79,86K |
| 2026-07-06 | KRW 3.020,00 | +%1,17 | KRW 3.040,00 | KRW 3.045,00 | KRW 2.965,00 | 44,20K |
| 2026-07-03 | KRW 2.985,00 | -%1,65 | KRW 3.070,00 | KRW 3.070,00 | KRW 2.925,00 | 65,61K |
| 2026-07-02 | KRW 3.035,00 | -%0,82 | KRW 3.065,00 | KRW 3.095,00 | KRW 2.940,00 | 45,67K |
| 2026-07-01 | KRW 3.060,00 | +%1,16 | KRW 3.030,00 | KRW 3.120,00 | KRW 2.965,00 | 96,85K |
| 2026-06-30 | KRW 3.025,00 | +%4,85 | KRW 2.955,00 | KRW 3.030,00 | KRW 2.930,00 | 60,89K |
| 2026-06-29 | KRW 2.885,00 | +%1,94 | KRW 2.960,00 | KRW 2.990,00 | KRW 2.845,00 | 56,62K |
| 2026-06-26 | KRW 2.830,00 | -%2,75 | KRW 2.955,00 | KRW 2.985,00 | KRW 2.710,00 | 172,55K |
| 2026-06-25 | KRW 2.910,00 | +%0,52 | KRW 2.820,00 | KRW 2.945,00 | KRW 2.820,00 | 42,81K |
| 2026-06-24 | KRW 2.895,00 | +%0,52 | KRW 2.840,00 | KRW 2.950,00 | KRW 2.815,00 | 61,14K |
| 2026-06-23 | KRW 2.880,00 | -%4,32 | KRW 2.965,00 | KRW 3.045,00 | KRW 2.840,00 | 95,43K |
| 2026-06-22 | KRW 3.010,00 | +%2,73 | KRW 3.000,00 | KRW 3.145,00 | KRW 2.965,00 | 74,99K |
| 2026-06-19 | KRW 2.930,00 | -%8,44 | KRW 3.170,00 | KRW 3.230,00 | KRW 2.930,00 | 82,67K |
| 2026-06-18 | KRW 3.200,00 | -%2,88 | KRW 3.350,00 | KRW 3.350,00 | KRW 3.180,00 | 46,88K |
| 2026-06-17 | KRW 3.295,00 | +%2,33 | KRW 3.220,00 | KRW 3.320,00 | KRW 3.172,00 | 87,85K |
| 2026-06-16 | KRW 3.220,00 | +%3,37 | KRW 3.130,00 | KRW 3.230,00 | KRW 3.087,00 | 60,31K |
| 2026-06-15 | KRW 3.115,00 | %0,00 | KRW 3.205,00 | KRW 3.210,00 | KRW 3.085,00 | 38,83K |
| 2026-06-12 | KRW 3.115,00 | +%0,97 | KRW 3.050,00 | KRW 3.200,00 | KRW 2.985,00 | 93,10K |
| 2026-06-11 | KRW 3.085,00 | +%3,70 | KRW 2.890,00 | KRW 3.090,00 | KRW 2.890,00 | 55,92K |
| 2026-06-10 | KRW 2.975,00 | +%1,54 | KRW 2.955,00 | KRW 3.090,00 | KRW 2.910,00 | 72,04K |
| 2026-06-09 | KRW 2.930,00 | +%0,51 | KRW 2.900,00 | KRW 3.075,00 | KRW 2.890,00 | 81,52K |
| 2026-06-08 | KRW 2.915,00 | -%8,48 | KRW 3.145,00 | KRW 3.145,00 | KRW 2.870,00 | 172,92K |
| 2026-06-05 | KRW 3.185,00 | +%1,76 | KRW 3.165,00 | KRW 3.225,00 | KRW 3.000,00 | 73,45K |
| 2026-06-04 | KRW 3.130,00 | +%4,51 | KRW 2.975,00 | KRW 3.165,00 | KRW 2.975,00 | 65,03K |
| 2026-06-02 | KRW 2.995,00 | -%2,92 | KRW 3.060,00 | KRW 3.160,00 | KRW 2.965,00 | 83,29K |
| 2026-06-01 | KRW 3.085,00 | -%1,59 | KRW 3.135,00 | KRW 3.180,00 | KRW 3.025,00 | 199,00K |
| 2026-05-29 | KRW 3.135,00 | -%3,98 | KRW 3.270,00 | KRW 3.345,00 | KRW 3.105,00 | 89,31K |
| 2026-05-28 | KRW 3.265,00 | -%1,51 | KRW 3.320,00 | KRW 3.370,00 | KRW 3.150,00 | 118,13K |
| 2026-05-27 | KRW 3.315,00 | -%2,07 | KRW 3.390,00 | KRW 3.395,00 | KRW 3.255,00 | 133,24K |
| 2026-05-26 | KRW 3.385,00 | +%1,96 | KRW 3.355,00 | KRW 3.485,00 | KRW 3.280,00 | 165,59K |
| 2026-05-22 | KRW 3.320,00 | +%5,40 | KRW 3.250,00 | KRW 3.405,00 | KRW 3.245,00 | 173,46K |