TN entertainment Co. Ltd. 131100
KRX · Güney Kore · Proses Endüstrileri
KRW 3.160,00+260,00 (+%8,97)
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 3.160,00 | +%8,97 | KRW 2.900,00 | KRW 3.250,00 | KRW 2.900,00 | 108,14K |
| 2026-10-01 | KRW 2.900,00 | +%4,88 | KRW 2.765,00 | KRW 2.945,00 | KRW 2.700,00 | 48,92K |
| 2026-09-30 | KRW 2.765,00 | -%1,95 | KRW 2.820,00 | KRW 3.100,00 | KRW 2.735,00 | 94,57K |
| 2026-09-29 | KRW 2.820,00 | -%1,40 | KRW 3.040,00 | KRW 3.475,00 | KRW 2.645,00 | 568,69K |
| 2026-09-28 | KRW 2.860,00 | -%8,33 | KRW 3.600,00 | KRW 3.885,00 | KRW 2.825,00 | 1,34M |
| 2026-09-23 | KRW 3.120,00 | +%30,00 | KRW 2.535,00 | KRW 3.120,00 | KRW 2.535,00 | 137,27K |
| 2026-09-22 | KRW 2.400,00 | +%0,42 | KRW 2.410,00 | KRW 2.480,00 | KRW 2.395,00 | 20,94K |
| 2026-09-21 | KRW 2.390,00 | +%0,21 | KRW 2.385,00 | KRW 2.455,00 | KRW 2.375,00 | 7,20K |
| 2026-09-18 | KRW 2.385,00 | %0,00 | KRW 2.370,00 | KRW 2.405,00 | KRW 2.360,00 | 5,68K |
| 2026-09-17 | KRW 2.385,00 | -%1,04 | KRW 2.390,00 | KRW 2.415,00 | KRW 2.350,00 | 4,26K |
| 2026-09-16 | KRW 2.410,00 | -%3,60 | KRW 2.480,00 | KRW 2.480,00 | KRW 2.410,00 | 5,91K |
| 2026-09-15 | KRW 2.500,00 | +%4,60 | KRW 2.460,00 | KRW 2.500,00 | KRW 2.400,00 | 11,29K |
| 2026-09-14 | KRW 2.390,00 | +%1,92 | KRW 2.335,00 | KRW 2.450,00 | KRW 2.300,00 | 11,56K |
| 2026-09-11 | KRW 2.345,00 | -%0,21 | KRW 2.365,00 | KRW 2.365,00 | KRW 2.295,00 | 2,87K |
| 2026-09-10 | KRW 2.350,00 | +%5,62 | KRW 2.220,00 | KRW 2.370,00 | KRW 2.215,00 | 6,84K |
| 2026-09-09 | KRW 2.225,00 | -%1,77 | KRW 2.290,00 | KRW 2.315,00 | KRW 2.215,00 | 3,75K |
| 2026-09-08 | KRW 2.265,00 | -%0,22 | KRW 2.270,00 | KRW 2.320,00 | KRW 2.265,00 | 4,92K |
| 2026-09-07 | KRW 2.270,00 | +%0,89 | KRW 2.245,00 | KRW 2.450,00 | KRW 2.240,00 | 6,85K |
| 2026-09-04 | KRW 2.250,00 | +%3,21 | KRW 2.160,00 | KRW 2.400,00 | KRW 2.160,00 | 10,13K |
| 2026-09-03 | KRW 2.180,00 | -%1,36 | KRW 2.200,00 | KRW 2.210,00 | KRW 2.145,00 | 9,90K |
| 2026-09-02 | KRW 2.210,00 | -%4,74 | KRW 2.300,00 | KRW 2.300,00 | KRW 2.210,00 | 10,10K |
| 2026-09-01 | KRW 2.320,00 | +%0,22 | KRW 2.295,00 | KRW 2.340,00 | KRW 2.260,00 | 10,47K |
| 2026-08-31 | KRW 2.315,00 | +%2,21 | KRW 2.265,00 | KRW 2.370,00 | KRW 2.250,00 | 7,15K |
| 2026-08-28 | KRW 2.265,00 | -%0,22 | KRW 2.260,00 | KRW 2.270,00 | KRW 2.200,00 | 12,96K |
| 2026-08-27 | KRW 2.270,00 | -%1,30 | KRW 2.300,00 | KRW 2.345,00 | KRW 2.245,00 | 9,15K |
| 2026-08-26 | KRW 2.300,00 | -%1,71 | KRW 2.340,00 | KRW 2.340,00 | KRW 2.215,00 | 10,30K |
| 2026-08-25 | KRW 2.340,00 | +%0,65 | KRW 2.330,00 | KRW 2.390,00 | KRW 2.225,00 | 10,30K |
| 2026-08-24 | KRW 2.325,00 | +%1,97 | KRW 2.280,00 | KRW 2.325,00 | KRW 2.270,00 | 21,79K |
| 2026-08-21 | KRW 2.280,00 | +%1,33 | KRW 2.140,00 | KRW 2.355,00 | KRW 2.140,00 | 15,49K |
| 2026-08-20 | KRW 2.250,00 | %0,00 | KRW 2.250,00 | KRW 2.250,00 | KRW 2.250,00 | 0 |
| 2026-08-19 | KRW 2.250,00 | %0,00 | KRW 2.250,00 | KRW 2.250,00 | KRW 2.250,00 | 0 |
| 2026-08-18 | KRW 2.250,00 | %0,00 | KRW 2.250,00 | KRW 2.250,00 | KRW 2.250,00 | 0 |
| 2026-08-14 | KRW 2.250,00 | %0,00 | KRW 2.250,00 | KRW 2.250,00 | KRW 2.250,00 | 0 |
| 2026-08-13 | KRW 2.250,00 | %0,00 | KRW 2.250,00 | KRW 2.250,00 | KRW 2.250,00 | 0 |
| 2026-08-12 | KRW 2.250,00 | %0,00 | KRW 2.250,00 | KRW 2.250,00 | KRW 2.250,00 | 0 |
| 2026-08-11 | KRW 2.250,00 | %0,00 | KRW 2.250,00 | KRW 2.250,00 | KRW 2.250,00 | 0 |
| 2026-08-10 | KRW 2.250,00 | %0,00 | KRW 2.250,00 | KRW 2.250,00 | KRW 2.250,00 | 0 |
| 2026-08-07 | KRW 2.250,00 | %0,00 | KRW 2.250,00 | KRW 2.250,00 | KRW 2.250,00 | 0 |
| 2026-08-06 | KRW 2.250,00 | %0,00 | KRW 2.250,00 | KRW 2.250,00 | KRW 2.250,00 | 0 |
| 2026-08-05 | KRW 2.250,00 | %0,00 | KRW 2.250,00 | KRW 2.250,00 | KRW 2.250,00 | 0 |
| 2026-08-04 | KRW 2.250,00 | %0,00 | KRW 2.250,00 | KRW 2.250,00 | KRW 2.250,00 | 0 |
| 2026-08-03 | KRW 2.250,00 | %0,00 | KRW 2.250,00 | KRW 2.250,00 | KRW 2.250,00 | 0 |
| 2026-07-31 | KRW 2.250,00 | %0,00 | KRW 2.250,00 | KRW 2.250,00 | KRW 2.250,00 | 0 |
| 2026-07-30 | KRW 2.250,00 | %0,00 | KRW 2.250,00 | KRW 2.250,00 | KRW 2.250,00 | 0 |
| 2026-07-29 | KRW 2.250,00 | -%7,02 | KRW 2.420,00 | KRW 2.490,00 | KRW 2.095,00 | 35,93K |
| 2026-07-28 | KRW 2.420,00 | -%2,42 | KRW 2.575,00 | KRW 2.655,00 | KRW 2.100,00 | 79,06K |
| 2026-07-27 | KRW 2.480,00 | -%29,94 | KRW 3.250,00 | KRW 3.290,00 | KRW 2.480,00 | 251,13K |
| 2026-07-24 | KRW 3.540,00 | +%0,14 | KRW 3.625,00 | KRW 3.685,00 | KRW 3.525,00 | 3,66K |
| 2026-07-23 | KRW 3.535,00 | -%4,85 | KRW 3.710,00 | KRW 3.710,00 | KRW 3.475,00 | 3,90K |
| 2026-07-22 | KRW 3.715,00 | -%0,27 | KRW 3.725,00 | KRW 3.725,00 | KRW 3.505,00 | 1,03K |
| 2026-07-21 | KRW 3.725,00 | +%1,50 | KRW 3.520,00 | KRW 3.755,00 | KRW 3.515,00 | 2,24K |
| 2026-07-20 | KRW 3.670,00 | -%0,81 | KRW 3.685,00 | KRW 3.685,00 | KRW 3.440,00 | 8,02K |
| 2026-07-16 | KRW 3.700,00 | +%2,35 | KRW 3.830,00 | KRW 3.830,00 | KRW 3.585,00 | 2,20K |
| 2026-07-15 | KRW 3.615,00 | -%4,87 | KRW 3.800,00 | KRW 3.805,00 | KRW 3.600,00 | 3,76K |
| 2026-07-14 | KRW 3.800,00 | -%0,39 | KRW 3.720,00 | KRW 3.815,00 | KRW 3.610,00 | 4,06K |
| 2026-07-13 | KRW 3.815,00 | -%5,92 | KRW 4.055,00 | KRW 4.055,00 | KRW 3.660,00 | 4,28K |
| 2026-07-10 | KRW 4.055,00 | +%0,37 | KRW 4.040,00 | KRW 4.145,00 | KRW 3.850,00 | 762 |
| 2026-07-09 | KRW 4.040,00 | +%1,64 | KRW 3.940,00 | KRW 4.050,00 | KRW 3.730,00 | 3,84K |
| 2026-07-08 | KRW 3.975,00 | -%0,25 | KRW 3.985,00 | KRW 3.985,00 | KRW 3.575,00 | 5,17K |
| 2026-07-07 | KRW 3.985,00 | +%0,89 | KRW 3.945,00 | KRW 4.015,00 | KRW 3.740,00 | 2,14K |
| 2026-07-06 | KRW 3.950,00 | +%0,64 | KRW 3.925,00 | KRW 3.950,00 | KRW 3.725,00 | 2,05K |
| 2026-07-03 | KRW 3.925,00 | +%1,42 | KRW 3.775,00 | KRW 3.950,00 | KRW 3.605,00 | 2,48K |
| 2026-07-02 | KRW 3.870,00 | %0,00 | KRW 3.925,00 | KRW 3.925,00 | KRW 3.675,00 | 8,62K |
| 2026-07-01 | KRW 3.870,00 | +%0,13 | KRW 3.860,00 | KRW 3.930,00 | KRW 3.770,00 | 3,89K |
| 2026-06-30 | KRW 3.865,00 | +%3,76 | KRW 3.725,00 | KRW 3.870,00 | KRW 3.670,00 | 3,48K |
| 2026-06-29 | KRW 3.725,00 | +%6,13 | KRW 3.340,00 | KRW 3.725,00 | KRW 3.340,00 | 4,43K |
| 2026-06-26 | KRW 3.510,00 | %0,00 | KRW 3.325,00 | KRW 3.590,00 | KRW 3.295,00 | 8,45K |
| 2026-06-25 | KRW 3.510,00 | -%0,43 | KRW 3.525,00 | KRW 3.525,00 | KRW 3.280,00 | 10,19K |
| 2026-06-24 | KRW 3.525,00 | -%3,03 | KRW 3.605,00 | KRW 3.690,00 | KRW 3.390,00 | 6,18K |
| 2026-06-23 | KRW 3.635,00 | -%9,13 | KRW 4.000,00 | KRW 4.000,00 | KRW 3.600,00 | 8,52K |
| 2026-06-22 | KRW 4.000,00 | -%7,41 | KRW 4.310,00 | KRW 4.315,00 | KRW 3.935,00 | 5,52K |
| 2026-06-19 | KRW 4.320,00 | -%3,89 | KRW 4.495,00 | KRW 4.495,00 | KRW 4.165,00 | 3,96K |
| 2026-06-18 | KRW 4.495,00 | +%1,81 | KRW 4.415,00 | KRW 4.495,00 | KRW 4.240,00 | 2,34K |
| 2026-06-17 | KRW 4.415,00 | -%0,11 | KRW 4.420,00 | KRW 4.445,00 | KRW 4.145,00 | 6,90K |
| 2026-06-16 | KRW 4.420,00 | +%1,03 | KRW 4.400,00 | KRW 4.420,00 | KRW 4.350,00 | 3,48K |
| 2026-06-15 | KRW 4.375,00 | +%0,69 | KRW 4.345,00 | KRW 4.415,00 | KRW 4.275,00 | 2,32K |
| 2026-06-12 | KRW 4.345,00 | +%7,02 | KRW 4.060,00 | KRW 4.355,00 | KRW 4.005,00 | 4,90K |
| 2026-06-11 | KRW 4.060,00 | +%5,73 | KRW 3.840,00 | KRW 4.115,00 | KRW 3.830,00 | 11,61K |
| 2026-06-10 | KRW 3.840,00 | -%2,29 | KRW 3.930,00 | KRW 3.930,00 | KRW 3.715,00 | 5,08K |
| 2026-06-09 | KRW 3.930,00 | -%1,01 | KRW 3.950,00 | KRW 3.950,00 | KRW 3.625,00 | 34,54K |
| 2026-06-08 | KRW 3.970,00 | -%4,34 | KRW 4.140,00 | KRW 4.150,00 | KRW 3.960,00 | 4,24K |
| 2026-06-05 | KRW 4.150,00 | -%7,47 | KRW 4.485,00 | KRW 4.485,00 | KRW 4.070,00 | 20,35K |
| 2026-06-04 | KRW 4.485,00 | +%0,45 | KRW 4.425,00 | KRW 4.510,00 | KRW 4.330,00 | 3,51K |
| 2026-06-02 | KRW 4.465,00 | -%1,33 | KRW 4.525,00 | KRW 4.525,00 | KRW 4.185,00 | 15,40K |
| 2026-06-01 | KRW 4.525,00 | -%2,27 | KRW 4.645,00 | KRW 4.880,00 | KRW 4.340,00 | 28,94K |
| 2026-05-29 | KRW 4.630,00 | -%7,12 | KRW 4.985,00 | KRW 4.985,00 | KRW 4.605,00 | 14,90K |
| 2026-05-28 | KRW 4.985,00 | -%0,89 | KRW 5.055,00 | KRW 5.065,00 | KRW 4.815,00 | 16,20K |
| 2026-05-27 | KRW 5.030,00 | -%7,02 | KRW 5.410,00 | KRW 5.410,00 | KRW 4.885,00 | 26,13K |
| 2026-05-26 | KRW 5.410,00 | -%2,96 | KRW 5.575,00 | KRW 5.575,00 | KRW 5.350,00 | 7,64K |
| 2026-05-22 | KRW 5.575,00 | -%1,24 | KRW 5.675,00 | KRW 5.675,00 | KRW 5.385,00 | 15,33K |