e-future Co., Ltd. 134060
KRX · Güney Kore · Tüketici Hizmetleri
KRW 5.440,00+80,00 (+%1,49)
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 5.440,00 | +%1,49 | KRW 5.370,00 | KRW 5.570,00 | KRW 5.300,00 | 3,71K |
| 2026-10-01 | KRW 5.360,00 | -%1,65 | KRW 5.410,00 | KRW 5.450,00 | KRW 5.310,00 | 4,95K |
| 2026-09-30 | KRW 5.450,00 | %0,00 | KRW 5.380,00 | KRW 5.530,00 | KRW 5.380,00 | 2,50K |
| 2026-09-29 | KRW 5.450,00 | -%1,80 | KRW 5.690,00 | KRW 5.690,00 | KRW 5.430,00 |
| 2,49K |
| 2026-09-28 | KRW 5.550,00 | +%2,78 | KRW 5.570,00 | KRW 5.580,00 | KRW 5.310,00 | 646 |
| 2026-09-23 | KRW 5.400,00 | +%1,89 | KRW 5.230,00 | KRW 5.480,00 | KRW 5.150,00 | 1,53K |
| 2026-09-22 | KRW 5.300,00 | +%0,57 | KRW 5.290,00 | KRW 5.340,00 | KRW 5.060,00 | 2,46K |
| 2026-09-21 | KRW 5.270,00 | -%0,94 | KRW 5.320,00 | KRW 5.350,00 | KRW 5.230,00 | 4,85K |
| 2026-09-18 | KRW 5.320,00 | -%0,56 | KRW 5.240,00 | KRW 5.330,00 | KRW 5.200,00 | 4,18K |
| 2026-09-17 | KRW 5.350,00 | -%0,93 | KRW 5.340,00 | KRW 5.380,00 | KRW 5.330,00 | 382 |
| 2026-09-16 | KRW 5.400,00 | -%0,92 | KRW 5.380,00 | KRW 5.450,00 | KRW 5.370,00 | 896 |
| 2026-09-15 | KRW 5.450,00 | -%0,91 | KRW 5.500,00 | KRW 5.500,00 | KRW 5.420,00 | 156 |
| 2026-09-14 | KRW 5.500,00 | -%0,72 | KRW 5.470,00 | KRW 5.510,00 | KRW 5.440,00 | 2,37K |
| 2026-09-11 | KRW 5.540,00 | -%1,25 | KRW 5.610,00 | KRW 5.610,00 | KRW 5.500,00 | 238 |
| 2026-09-10 | KRW 5.610,00 | +%2,00 | KRW 5.660,00 | KRW 5.660,00 | KRW 5.400,00 | 1,87K |
| 2026-09-09 | KRW 5.500,00 | +%0,18 | KRW 5.490,00 | KRW 5.510,00 | KRW 5.390,00 | 1,42K |
| 2026-09-08 | KRW 5.490,00 | -%1,44 | KRW 5.570,00 | KRW 5.580,00 | KRW 5.450,00 | 1,13K |
| 2026-09-07 | KRW 5.570,00 | -%0,18 | KRW 5.770,00 | KRW 5.770,00 | KRW 5.540,00 | 1,11K |
| 2026-09-04 | KRW 5.580,00 | +%2,76 | KRW 5.350,00 | KRW 5.650,00 | KRW 5.350,00 | 2,98K |
| 2026-09-03 | KRW 5.430,00 | -%0,73 | KRW 5.490,00 | KRW 5.540,00 | KRW 5.390,00 | 3,71K |
| 2026-09-02 | KRW 5.470,00 | +%1,11 | KRW 5.340,00 | KRW 5.500,00 | KRW 5.300,00 | 4,24K |
| 2026-09-01 | KRW 5.410,00 | -%0,73 | KRW 5.390,00 | KRW 5.680,00 | KRW 5.390,00 | 4,63K |
| 2026-08-31 | KRW 5.450,00 | +%0,74 | KRW 5.410,00 | KRW 5.770,00 | KRW 5.410,00 | 5,39K |
| 2026-08-28 | KRW 5.410,00 | -%0,37 | KRW 5.430,00 | KRW 5.490,00 | KRW 5.300,00 | 5,15K |
| 2026-08-27 | KRW 5.430,00 | -%1,99 | KRW 5.500,00 | KRW 5.500,00 | KRW 5.430,00 | 2,37K |
| 2026-08-26 | KRW 5.540,00 | %0,00 | KRW 5.550,00 | KRW 5.550,00 | KRW 5.470,00 | 516 |
| 2026-08-25 | KRW 5.540,00 | +%1,84 | KRW 5.440,00 | KRW 5.540,00 | KRW 5.380,00 | 5,02K |
| 2026-08-24 | KRW 5.440,00 | -%0,37 | KRW 5.460,00 | KRW 5.470,00 | KRW 5.340,00 | 4,38K |
| 2026-08-21 | KRW 5.460,00 | %0,00 | KRW 5.460,00 | KRW 5.470,00 | KRW 5.350,00 | 2,56K |
| 2026-08-20 | KRW 5.460,00 | +%0,37 | KRW 5.440,00 | KRW 5.580,00 | KRW 5.400,00 | 3,93K |
| 2026-08-19 | KRW 5.440,00 | +%2,64 | KRW 5.310,00 | KRW 5.520,00 | KRW 5.250,00 | 16,20K |
| 2026-08-18 | KRW 5.300,00 | +%6,85 | KRW 4.960,00 | KRW 5.320,00 | KRW 4.960,00 | 8,18K |
| 2026-08-14 | KRW 4.960,00 | -%3,50 | KRW 5.280,00 | KRW 5.280,00 | KRW 4.960,00 | 9,45K |
| 2026-08-13 | KRW 5.140,00 | +%0,78 | KRW 5.100,00 | KRW 5.190,00 | KRW 5.050,00 | 2,60K |
| 2026-08-12 | KRW 5.100,00 | -%1,35 | KRW 5.320,00 | KRW 5.320,00 | KRW 4.800,00 | 10,38K |
| 2026-08-11 | KRW 5.170,00 | -%1,90 | KRW 5.260,00 | KRW 5.280,00 | KRW 5.170,00 | 2,46K |
| 2026-08-10 | KRW 5.270,00 | +%0,76 | KRW 5.280,00 | KRW 5.280,00 | KRW 5.100,00 | 5,05K |
| 2026-08-07 | KRW 5.230,00 | +%4,18 | KRW 5.030,00 | KRW 5.230,00 | KRW 5.020,00 | 7,53K |
| 2026-08-06 | KRW 5.020,00 | +%1,31 | KRW 4.950,00 | KRW 5.020,00 | KRW 4.925,00 | 2,42K |
| 2026-08-05 | KRW 4.955,00 | +%0,30 | KRW 4.905,00 | KRW 4.980,00 | KRW 4.905,00 | 1,83K |
| 2026-08-04 | KRW 4.940,00 | +%1,44 | KRW 4.885,00 | KRW 4.940,00 | KRW 4.852,00 | 4,96K |
| 2026-08-03 | KRW 4.870,00 | +%0,72 | KRW 4.835,00 | KRW 5.000,00 | KRW 4.835,00 | 9,42K |
| 2026-07-31 | KRW 4.835,00 | %0,00 | KRW 4.950,00 | KRW 4.952,00 | KRW 4.810,00 | 8,25K |
| 2026-07-30 | KRW 4.835,00 | +%5,57 | KRW 4.300,00 | KRW 4.875,00 | KRW 4.265,00 | 9,04K |
| 2026-07-29 | KRW 4.580,00 | -%5,27 | KRW 4.840,00 | KRW 4.985,00 | KRW 4.510,00 | 13,24K |
| 2026-07-28 | KRW 4.835,00 | -%0,92 | KRW 4.855,00 | KRW 4.885,00 | KRW 4.790,00 | 3,28K |
| 2026-07-27 | KRW 4.880,00 | +%0,83 | KRW 4.805,00 | KRW 4.990,00 | KRW 4.805,00 | 5,07K |
| 2026-07-24 | KRW 4.840,00 | +%0,94 | KRW 4.795,00 | KRW 5.020,00 | KRW 4.770,00 | 6,19K |
| 2026-07-23 | KRW 4.795,00 | -%0,21 | KRW 4.770,00 | KRW 4.830,00 | KRW 4.730,00 | 15,09K |
| 2026-07-22 | KRW 4.805,00 | +%1,16 | KRW 4.715,00 | KRW 4.810,00 | KRW 4.700,00 | 4,83K |
| 2026-07-21 | KRW 4.750,00 | -%1,25 | KRW 4.775,00 | KRW 4.815,00 | KRW 4.750,00 | 9,34K |
| 2026-07-20 | KRW 4.810,00 | +%0,84 | KRW 4.585,00 | KRW 4.820,00 | KRW 4.585,00 | 4,08K |
| 2026-07-16 | KRW 4.770,00 | -%1,04 | KRW 4.715,00 | KRW 4.825,00 | KRW 4.715,00 | 6,04K |
| 2026-07-15 | KRW 4.820,00 | +%1,26 | KRW 4.725,00 | KRW 4.850,00 | KRW 4.725,00 | 5,64K |
| 2026-07-14 | KRW 4.760,00 | +%0,21 | KRW 4.900,00 | KRW 4.900,00 | KRW 4.415,00 | 11,05K |
| 2026-07-13 | KRW 4.750,00 | +%0,64 | KRW 4.970,00 | KRW 4.970,00 | KRW 4.640,00 | 2,38K |
| 2026-07-10 | KRW 4.720,00 | -%0,21 | KRW 4.730,00 | KRW 4.845,00 | KRW 4.700,00 | 8,90K |
| 2026-07-09 | KRW 4.730,00 | -%0,73 | KRW 4.900,00 | KRW 4.900,00 | KRW 4.720,00 | 9,80K |
| 2026-07-08 | KRW 4.765,00 | -%0,73 | KRW 4.755,00 | KRW 4.845,00 | KRW 4.705,00 | 9,10K |
| 2026-07-07 | KRW 4.800,00 | -%0,72 | KRW 4.835,00 | KRW 4.860,00 | KRW 4.700,00 | 11,16K |
| 2026-07-06 | KRW 4.835,00 | +%2,44 | KRW 4.685,00 | KRW 4.900,00 | KRW 4.550,00 | 13,41K |
| 2026-07-03 | KRW 4.720,00 | -%0,21 | KRW 4.545,00 | KRW 4.805,00 | KRW 4.545,00 | 15,03K |
| 2026-07-02 | KRW 4.730,00 | -%0,63 | KRW 4.685,00 | KRW 4.735,00 | KRW 4.560,00 | 12,78K |
| 2026-07-01 | KRW 4.760,00 | +%1,93 | KRW 4.635,00 | KRW 4.790,00 | KRW 4.600,00 | 12,23K |
| 2026-06-30 | KRW 4.670,00 | +%1,85 | KRW 4.550,00 | KRW 4.825,00 | KRW 4.400,00 | 24,42K |
| 2026-06-29 | KRW 4.585,00 | -%1,08 | KRW 4.895,00 | KRW 4.895,00 | KRW 4.540,00 | 13,32K |
| 2026-06-26 | KRW 4.635,00 | +%5,94 | KRW 4.380,00 | KRW 4.635,00 | KRW 4.305,00 | 19,57K |
| 2026-06-25 | KRW 4.375,00 | -%0,79 | KRW 4.410,00 | KRW 4.770,00 | KRW 4.300,00 | 14,42K |
| 2026-06-24 | KRW 4.410,00 | +%9,70 | KRW 4.020,00 | KRW 4.450,00 | KRW 3.985,00 | 53,77K |
| 2026-06-23 | KRW 4.020,00 | -%8,32 | KRW 4.385,00 | KRW 4.690,00 | KRW 4.020,00 | 14,93K |
| 2026-06-22 | KRW 4.385,00 | -%10,60 | KRW 4.900,00 | KRW 4.900,00 | KRW 4.385,00 | 9,44K |
| 2026-06-19 | KRW 4.905,00 | +%2,94 | KRW 4.815,00 | KRW 4.990,00 | KRW 4.630,00 | 35,73K |
| 2026-06-18 | KRW 4.765,00 | +%0,21 | KRW 4.720,00 | KRW 4.900,00 | KRW 4.680,00 | 26,66K |
| 2026-06-17 | KRW 4.755,00 | +%1,17 | KRW 4.665,00 | KRW 4.770,00 | KRW 4.375,00 | 26,92K |
| 2026-06-16 | KRW 4.700,00 | -%1,88 | KRW 4.755,00 | KRW 4.790,00 | KRW 4.505,00 | 21,27K |
| 2026-06-15 | KRW 4.790,00 | %0,00 | KRW 4.790,00 | KRW 4.790,00 | KRW 4.650,00 | 30,08K |
| 2026-06-12 | KRW 4.790,00 | +%4,24 | KRW 4.570,00 | KRW 4.880,00 | KRW 4.545,00 | 33,88K |
| 2026-06-11 | KRW 4.595,00 | +%2,91 | KRW 4.430,00 | KRW 4.635,00 | KRW 3.845,00 | 74,60K |
| 2026-06-10 | KRW 4.465,00 | +%1,82 | KRW 4.350,00 | KRW 4.530,00 | KRW 4.290,00 | 27,52K |
| 2026-06-09 | KRW 4.385,00 | +%3,79 | KRW 4.225,00 | KRW 4.470,00 | KRW 4.185,00 | 23,58K |
| 2026-06-08 | KRW 4.225,00 | +%0,96 | KRW 4.065,00 | KRW 4.350,00 | KRW 4.065,00 | 25,70K |
| 2026-06-05 | KRW 4.185,00 | +%7,03 | KRW 4.025,00 | KRW 4.235,00 | KRW 3.910,00 | 25,82K |
| 2026-06-04 | KRW 3.910,00 | +%6,83 | KRW 3.935,00 | KRW 4.065,00 | KRW 3.660,00 | 30,52K |
| 2026-06-02 | KRW 3.660,00 | -%2,40 | KRW 3.720,00 | KRW 3.845,00 | KRW 3.580,00 | 39,89K |
| 2026-06-01 | KRW 3.750,00 | -%1,19 | KRW 3.755,00 | KRW 3.795,00 | KRW 3.530,00 | 25,71K |
| 2026-05-29 | KRW 3.795,00 | %0,00 | KRW 3.775,00 | KRW 3.860,00 | KRW 3.700,00 | 5,23K |
| 2026-05-28 | KRW 3.795,00 | %0,00 | KRW 3.765,00 | KRW 3.815,00 | KRW 3.705,00 | 6,22K |
| 2026-05-27 | KRW 3.795,00 | -%3,07 | KRW 3.885,00 | KRW 3.895,00 | KRW 3.765,00 | 5,44K |
| 2026-05-26 | KRW 3.915,00 | -%0,51 | KRW 3.935,00 | KRW 3.940,00 | KRW 3.825,00 | 3,88K |
| 2026-05-22 | KRW 3.935,00 | +%1,55 | KRW 3.895,00 | KRW 4.055,00 | KRW 3.895,00 | 857 |