Meritz Financial Group Inc. 138040
KRX · Güney Kore · Finans
KRW 127.200,00+900,00 (+%0,71)
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 127.200,00 | +%0,71 | KRW 127.100,00 | KRW 128.300,00 | KRW 125.100,00 | 128,85K |
| 2026-09-30 | KRW 126.300,00 | -%4,82 | KRW 133.800,00 | KRW 133.800,00 | KRW 126.000,00 | 183,02K |
| 2026-09-29 | KRW 132.700,00 | -%0,52 | KRW 133.500,00 | KRW 133.500,00 | KRW 130.600,00 | 124,03K |
| 2026-09-28 | KRW 133.400,00 | +%6,21 | KRW 126.700,00 | KRW 133.600,00 |
| KRW 125.600,00 |
| 259,70K |
| 2026-09-23 | KRW 125.600,00 | -%2,56 | KRW 128.500,00 | KRW 128.900,00 | KRW 124.700,00 | 148,89K |
| 2026-09-22 | KRW 128.900,00 | -%0,77 | KRW 130.400,00 | KRW 130.700,00 | KRW 127.300,00 | 169,35K |
| 2026-09-21 | KRW 129.900,00 | +%2,36 | KRW 125.200,00 | KRW 129.900,00 | KRW 125.200,00 | 168,54K |
| 2026-09-18 | KRW 126.900,00 | +%0,40 | KRW 127.300,00 | KRW 127.700,00 | KRW 124.900,00 | 245,69K |
| 2026-09-17 | KRW 126.400,00 | +%1,12 | KRW 126.300,00 | KRW 130.500,00 | KRW 123.000,00 | 218,00K |
| 2026-09-16 | KRW 125.000,00 | -%1,19 | KRW 127.700,00 | KRW 127.700,00 | KRW 124.000,00 | 189,95K |
| 2026-09-15 | KRW 126.500,00 | -%4,17 | KRW 130.300,00 | KRW 133.000,00 | KRW 126.100,00 | 181,67K |
| 2026-09-14 | KRW 132.000,00 | +%2,80 | KRW 128.100,00 | KRW 132.400,00 | KRW 125.500,00 | 252,28K |
| 2026-09-11 | KRW 128.400,00 | +%0,78 | KRW 126.000,00 | KRW 130.600,00 | KRW 125.100,00 | 194,53K |
| 2026-09-10 | KRW 127.400,00 | +%1,92 | KRW 123.200,00 | KRW 128.300,00 | KRW 123.200,00 | 304,46K |
| 2026-09-09 | KRW 125.000,00 | -%4,43 | KRW 130.800,00 | KRW 131.000,00 | KRW 124.800,00 | 276,91K |
| 2026-09-08 | KRW 130.800,00 | -%2,17 | KRW 134.800,00 | KRW 135.400,00 | KRW 130.100,00 | 185,67K |
| 2026-09-07 | KRW 133.700,00 | -%1,33 | KRW 137.000,00 | KRW 137.000,00 | KRW 131.800,00 | 168,32K |
| 2026-09-04 | KRW 135.500,00 | -%1,02 | KRW 137.000,00 | KRW 138.800,00 | KRW 133.000,00 | 213,11K |
| 2026-09-03 | KRW 136.900,00 | +%5,47 | KRW 129.600,00 | KRW 139.100,00 | KRW 128.500,00 | 484,90K |
| 2026-09-02 | KRW 129.800,00 | +%3,51 | KRW 124.900,00 | KRW 134.900,00 | KRW 124.200,00 | 593,90K |
| 2026-09-01 | KRW 125.400,00 | +%2,62 | KRW 121.100,00 | KRW 126.000,00 | KRW 120.800,00 | 334,40K |
| 2026-08-31 | KRW 122.200,00 | +%0,16 | KRW 120.100,00 | KRW 123.800,00 | KRW 118.000,00 | 463,58K |
| 2026-08-28 | KRW 122.000,00 | +%2,52 | KRW 118.100,00 | KRW 122.000,00 | KRW 116.900,00 | 127,18K |
| 2026-08-27 | KRW 119.000,00 | +%0,85 | KRW 118.800,00 | KRW 120.500,00 | KRW 117.300,00 | 132,89K |
| 2026-08-26 | KRW 118.000,00 | -%2,32 | KRW 120.400,00 | KRW 120.700,00 | KRW 117.000,00 | 162,02K |
| 2026-08-25 | KRW 120.800,00 | +%4,68 | KRW 114.500,00 | KRW 120.800,00 | KRW 114.100,00 | 259,31K |
| 2026-08-24 | KRW 115.400,00 | %0,00 | KRW 115.500,00 | KRW 116.300,00 | KRW 113.500,00 | 205,77K |
| 2026-08-21 | KRW 115.400,00 | +%0,17 | KRW 115.200,00 | KRW 116.400,00 | KRW 114.500,00 | 168,52K |
| 2026-08-20 | KRW 115.200,00 | %0,00 | KRW 115.200,00 | KRW 117.600,00 | KRW 114.700,00 | 255,80K |
| 2026-08-19 | KRW 115.200,00 | -%1,71 | KRW 116.600,00 | KRW 116.600,00 | KRW 113.200,00 | 167,58K |
| 2026-08-18 | KRW 117.200,00 | +%0,43 | KRW 116.100,00 | KRW 118.400,00 | KRW 114.800,00 | 257,67K |
| 2026-08-14 | KRW 116.700,00 | -%1,60 | KRW 116.800,00 | KRW 117.700,00 | KRW 114.700,00 | 324,84K |
| 2026-08-13 | KRW 118.600,00 | -%0,34 | KRW 119.000,00 | KRW 124.300,00 | KRW 116.400,00 | 362,10K |
| 2026-08-12 | KRW 119.000,00 | -%3,88 | KRW 123.900,00 | KRW 126.400,00 | KRW 117.700,00 | 248,09K |
| 2026-08-11 | KRW 123.800,00 | +%0,24 | KRW 124.900,00 | KRW 126.800,00 | KRW 122.800,00 | 212,18K |
| 2026-08-10 | KRW 123.500,00 | -%2,22 | KRW 125.500,00 | KRW 125.500,00 | KRW 121.000,00 | 161,19K |
| 2026-08-07 | KRW 126.300,00 | +%0,48 | KRW 124.500,00 | KRW 126.500,00 | KRW 123.300,00 | 228,29K |
| 2026-08-06 | KRW 125.700,00 | +%4,40 | KRW 121.200,00 | KRW 125.700,00 | KRW 121.200,00 | 302,39K |
| 2026-08-05 | KRW 120.400,00 | +%0,75 | KRW 118.700,00 | KRW 123.600,00 | KRW 118.700,00 | 256,89K |
| 2026-08-04 | KRW 119.500,00 | -%0,67 | KRW 116.900,00 | KRW 120.800,00 | KRW 116.800,00 | 276,87K |
| 2026-08-03 | KRW 120.300,00 | -%2,98 | KRW 119.900,00 | KRW 124.600,00 | KRW 119.000,00 | 207,84K |
| 2026-07-31 | KRW 124.000,00 | -%0,08 | KRW 123.700,00 | KRW 124.000,00 | KRW 119.000,00 | 327,45K |
| 2026-07-30 | KRW 124.100,00 | +%5,53 | KRW 119.100,00 | KRW 127.700,00 | KRW 118.400,00 | 484,82K |
| 2026-07-29 | KRW 117.600,00 | -%0,42 | KRW 118.000,00 | KRW 123.700,00 | KRW 115.500,00 | 394,83K |
| 2026-07-28 | KRW 118.100,00 | -%5,97 | KRW 124.500,00 | KRW 124.500,00 | KRW 117.100,00 | 250,26K |
| 2026-07-27 | KRW 125.600,00 | +%1,87 | KRW 123.300,00 | KRW 128.000,00 | KRW 122.800,00 | 227,71K |
| 2026-07-24 | KRW 123.300,00 | +%5,75 | KRW 115.000,00 | KRW 123.300,00 | KRW 114.900,00 | 454,95K |
| 2026-07-23 | KRW 116.600,00 | +%1,92 | KRW 114.100,00 | KRW 117.900,00 | KRW 114.100,00 | 205,20K |
| 2026-07-22 | KRW 114.400,00 | +%1,24 | KRW 113.800,00 | KRW 116.000,00 | KRW 113.800,00 | 162,73K |
| 2026-07-21 | KRW 113.000,00 | %0,00 | KRW 112.300,00 | KRW 116.200,00 | KRW 111.800,00 | 233,65K |
| 2026-07-20 | KRW 113.000,00 | -%4,48 | KRW 118.300,00 | KRW 118.500,00 | KRW 111.200,00 | 216,07K |
| 2026-07-16 | KRW 118.300,00 | +%1,20 | KRW 113.400,00 | KRW 118.300,00 | KRW 112.100,00 | 253,68K |
| 2026-07-15 | KRW 116.900,00 | +%2,90 | KRW 115.200,00 | KRW 117.900,00 | KRW 114.200,00 | 274,62K |
| 2026-07-14 | KRW 113.600,00 | -%2,91 | KRW 117.500,00 | KRW 117.500,00 | KRW 112.500,00 | 364,61K |
| 2026-07-13 | KRW 117.000,00 | +%1,74 | KRW 116.200,00 | KRW 119.000,00 | KRW 115.400,00 | 335,41K |
| 2026-07-10 | KRW 115.000,00 | +%1,86 | KRW 113.900,00 | KRW 117.300,00 | KRW 111.900,00 | 285,67K |
| 2026-07-09 | KRW 112.900,00 | -%0,70 | KRW 114.700,00 | KRW 114.700,00 | KRW 109.600,00 | 314,56K |
| 2026-07-08 | KRW 113.700,00 | -%0,61 | KRW 115.300,00 | KRW 117.100,00 | KRW 110.500,00 | 319,29K |
| 2026-07-07 | KRW 114.400,00 | +%1,78 | KRW 112.200,00 | KRW 114.700,00 | KRW 111.000,00 | 238,83K |
| 2026-07-06 | KRW 112.400,00 | -%0,44 | KRW 112.000,00 | KRW 116.900,00 | KRW 111.400,00 | 236,47K |
| 2026-07-03 | KRW 112.900,00 | +%5,42 | KRW 108.200,00 | KRW 113.500,00 | KRW 106.600,00 | 320,33K |
| 2026-07-02 | KRW 107.100,00 | +%0,19 | KRW 107.000,00 | KRW 108.800,00 | KRW 105.000,00 | 295,62K |
| 2026-07-01 | KRW 106.900,00 | +%1,23 | KRW 108.000,00 | KRW 108.700,00 | KRW 105.000,00 | 222,03K |
| 2026-06-30 | KRW 105.600,00 | +%1,44 | KRW 105.000,00 | KRW 109.200,00 | KRW 104.000,00 | 428,94K |
| 2026-06-29 | KRW 104.100,00 | +%3,48 | KRW 102.900,00 | KRW 105.000,00 | KRW 100.300,00 | 270,51K |
| 2026-06-26 | KRW 100.600,00 | -%1,76 | KRW 102.400,00 | KRW 102.500,00 | KRW 98.000,00 | 357,27K |
| 2026-06-25 | KRW 102.400,00 | -%1,06 | KRW 105.300,00 | KRW 105.800,00 | KRW 101.900,00 | 306,68K |
| 2026-06-24 | KRW 103.500,00 | -%1,05 | KRW 104.800,00 | KRW 105.100,00 | KRW 101.200,00 | 317,90K |
| 2026-06-23 | KRW 104.600,00 | -%1,04 | KRW 106.400,00 | KRW 110.800,00 | KRW 103.900,00 | 439,16K |
| 2026-06-22 | KRW 105.700,00 | -%2,22 | KRW 108.000,00 | KRW 109.200,00 | KRW 104.400,00 | 251,81K |
| 2026-06-19 | KRW 108.100,00 | -%3,65 | KRW 111.200,00 | KRW 112.800,00 | KRW 105.900,00 | 469,30K |
| 2026-06-18 | KRW 112.200,00 | -%1,84 | KRW 113.100,00 | KRW 114.700,00 | KRW 111.500,00 | 254,92K |
| 2026-06-17 | KRW 114.300,00 | -%0,09 | KRW 115.500,00 | KRW 116.500,00 | KRW 113.800,00 | 171,05K |
| 2026-06-16 | KRW 114.400,00 | +%2,79 | KRW 111.100,00 | KRW 116.800,00 | KRW 111.100,00 | 310,95K |
| 2026-06-15 | KRW 111.300,00 | +%2,20 | KRW 110.100,00 | KRW 114.000,00 | KRW 109.300,00 | 339,69K |
| 2026-06-12 | KRW 108.900,00 | +%2,74 | KRW 108.000,00 | KRW 110.300,00 | KRW 106.000,00 | 288,29K |
| 2026-06-11 | KRW 106.000,00 | -%2,03 | KRW 105.500,00 | KRW 106.300,00 | KRW 102.800,00 | 368,09K |
| 2026-06-10 | KRW 108.200,00 | -%0,82 | KRW 108.000,00 | KRW 110.300,00 | KRW 106.000,00 | 292,90K |
| 2026-06-09 | KRW 109.100,00 | +%6,13 | KRW 102.800,00 | KRW 110.600,00 | KRW 102.800,00 | 364,45K |
| 2026-06-08 | KRW 102.800,00 | -%4,19 | KRW 101.500,00 | KRW 106.500,00 | KRW 101.400,00 | 413,16K |
| 2026-06-05 | KRW 107.300,00 | +%0,75 | KRW 106.600,00 | KRW 109.000,00 | KRW 105.600,00 | 279,89K |
| 2026-06-04 | KRW 106.500,00 | +%0,38 | KRW 106.000,00 | KRW 109.000,00 | KRW 103.800,00 | 363,95K |
| 2026-06-02 | KRW 106.100,00 | %0,00 | KRW 107.000,00 | KRW 107.000,00 | KRW 103.500,00 | 314,46K |
| 2026-06-01 | KRW 106.100,00 | +%3,11 | KRW 102.500,00 | KRW 108.700,00 | KRW 102.300,00 | 378,62K |
| 2026-05-29 | KRW 102.900,00 | -%0,10 | KRW 104.100,00 | KRW 105.100,00 | KRW 100.200,00 | 1,17M |
| 2026-05-28 | KRW 103.000,00 | -%1,62 | KRW 105.400,00 | KRW 105.400,00 | KRW 101.100,00 | 319,20K |
| 2026-05-27 | KRW 104.700,00 | -%1,69 | KRW 105.600,00 | KRW 106.900,00 | KRW 104.200,00 | 300,23K |
| 2026-05-26 | KRW 106.500,00 | -%2,47 | KRW 108.900,00 | KRW 110.700,00 | KRW 105.600,00 | 292,25K |
| 2026-05-22 | KRW 109.200,00 | +%0,28 | KRW 109.900,00 | KRW 110.700,00 | KRW 108.100,00 | 271,05K |
| 2026-05-21 | KRW 108.900,00 | +%0,65 | KRW 108.600,00 | KRW 111.200,00 | KRW 108.500,00 | 282,99K |