iM Financial Group Co. Ltd. 139130
KRX · Güney Kore · Finans
KRW 18.380,00+110,00 (+%0,60)
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 18.380,00 | +%0,60 | KRW 18.380,00 | KRW 18.510,00 | KRW 18.050,00 | 390,20K |
| 2026-09-30 | KRW 18.270,00 | -%3,13 | KRW 18.830,00 | KRW 18.890,00 | KRW 18.050,00 | 725,76K |
| 2026-09-29 | KRW 18.860,00 | -%0,11 | KRW 18.890,00 | KRW 18.900,00 | KRW 18.420,00 | 317,08K |
| 2026-09-28 | KRW 18.880,00 | +%6,01 | KRW 17.820,00 | KRW 18.920,00 | KRW 17.810,00 | 458,06K |
| 2026-09-23 | KRW 17.810,00 | -%1,60 | KRW 18.100,00 | KRW 18.200,00 | KRW 17.670,00 | 408,06K |
| 2026-09-22 | KRW 18.100,00 | +%0,17 | KRW 18.180,00 | KRW 18.190,00 | KRW 17.830,00 | 208,26K |
| 2026-09-21 | KRW 18.070,00 | -%0,82 | KRW 18.000,00 | KRW 18.260,00 | KRW 17.910,00 | 170,23K |
| 2026-09-18 | KRW 18.220,00 | -%0,33 | KRW 18.430,00 | KRW 18.430,00 | KRW 17.620,00 | 1,15M |
| 2026-09-17 | KRW 18.280,00 | -%0,92 | KRW 18.550,00 | KRW 18.590,00 | KRW 18.150,00 | 251,19K |
| 2026-09-16 | KRW 18.450,00 | +%0,82 | KRW 18.300,00 | KRW 18.520,00 | KRW 18.170,00 | 285,77K |
| 2026-09-15 | KRW 18.300,00 | -%2,40 | KRW 18.570,00 | KRW 18.640,00 | KRW 18.220,00 | 132,55K |
| 2026-09-14 | KRW 18.750,00 | +%1,63 | KRW 18.270,00 | KRW 18.950,00 | KRW 18.210,00 | 302,57K |
| 2026-09-11 | KRW 18.450,00 | +%0,87 | KRW 17.950,00 | KRW 18.580,00 | KRW 17.950,00 | 281,89K |
| 2026-09-10 | KRW 18.290,00 | +%0,44 | KRW 18.060,00 | KRW 18.400,00 | KRW 17.810,00 | 577,63K |
| 2026-09-09 | KRW 18.210,00 | -%1,25 | KRW 18.400,00 | KRW 18.620,00 | KRW 18.130,00 | 441,61K |
| 2026-09-08 | KRW 18.440,00 | -%1,13 | KRW 18.750,00 | KRW 18.840,00 | KRW 18.260,00 | 321,02K |
| 2026-09-07 | KRW 18.650,00 | +%2,92 | KRW 18.220,00 | KRW 18.690,00 | KRW 18.130,00 | 322,80K |
| 2026-09-04 | KRW 18.120,00 | -%4,88 | KRW 19.060,00 | KRW 19.130,00 | KRW 17.980,00 | 589,57K |
| 2026-09-03 | KRW 19.050,00 | +%1,01 | KRW 18.860,00 | KRW 19.500,00 | KRW 18.660,00 | 632,46K |
| 2026-09-02 | KRW 18.860,00 | -%0,53 | KRW 18.750,00 | KRW 19.440,00 | KRW 18.750,00 | 440,62K |
| 2026-09-01 | KRW 18.960,00 | +%2,54 | KRW 18.400,00 | KRW 19.340,00 | KRW 18.400,00 | 509,20K |
| 2026-08-31 | KRW 18.490,00 | +%2,04 | KRW 18.140,00 | KRW 18.590,00 | KRW 17.950,00 | 368,35K |
| 2026-08-28 | KRW 18.120,00 | +%2,32 | KRW 17.400,00 | KRW 18.120,00 | KRW 17.400,00 | 285,25K |
| 2026-08-27 | KRW 17.710,00 | +%0,51 | KRW 17.820,00 | KRW 18.250,00 | KRW 17.430,00 | 224,33K |
| 2026-08-26 | KRW 17.620,00 | +%0,40 | KRW 17.710,00 | KRW 17.880,00 | KRW 17.450,00 | 279,65K |
| 2026-08-25 | KRW 17.550,00 | +%2,57 | KRW 17.110,00 | KRW 17.590,00 | KRW 16.930,00 | 310,32K |
| 2026-08-24 | KRW 17.110,00 | -%0,41 | KRW 17.170,00 | KRW 17.190,00 | KRW 16.810,00 | 291,76K |
| 2026-08-21 | KRW 17.180,00 | +%1,06 | KRW 16.840,00 | KRW 17.360,00 | KRW 16.710,00 | 385,89K |
| 2026-08-20 | KRW 17.000,00 | -%2,07 | KRW 17.150,00 | KRW 17.240,00 | KRW 16.900,00 | 366,19K |
| 2026-08-19 | KRW 17.360,00 | -%0,12 | KRW 17.300,00 | KRW 17.450,00 | KRW 16.740,00 | 536,17K |
| 2026-08-18 | KRW 17.380,00 | -%0,52 | KRW 17.450,00 | KRW 17.650,00 | KRW 16.850,00 | 442,87K |
| 2026-08-14 | KRW 17.470,00 | +%2,95 | KRW 16.810,00 | KRW 17.500,00 | KRW 16.740,00 | 377,64K |
| 2026-08-13 | KRW 16.970,00 | +%1,01 | KRW 16.700,00 | KRW 17.240,00 | KRW 16.700,00 | 479,42K |
| 2026-08-12 | KRW 16.800,00 | -%1,52 | KRW 17.000,00 | KRW 17.250,00 | KRW 16.730,00 | 455,18K |
| 2026-08-11 | KRW 17.060,00 | -%1,22 | KRW 17.220,00 | KRW 17.540,00 | KRW 16.950,00 | 269,17K |
| 2026-08-10 | KRW 17.270,00 | -%3,36 | KRW 17.700,00 | KRW 17.920,00 | KRW 16.990,00 | 394,53K |
| 2026-08-07 | KRW 17.870,00 | +%1,07 | KRW 17.510,00 | KRW 17.890,00 | KRW 17.490,00 | 411,17K |
| 2026-08-06 | KRW 17.680,00 | +%2,26 | KRW 17.380,00 | KRW 17.950,00 | KRW 17.280,00 | 350,59K |
| 2026-08-05 | KRW 17.290,00 | +%0,23 | KRW 17.220,00 | KRW 17.650,00 | KRW 17.130,00 | 478,77K |
| 2026-08-04 | KRW 17.250,00 | +%1,71 | KRW 16.800,00 | KRW 17.410,00 | KRW 16.720,00 | 447,35K |
| 2026-08-03 | KRW 16.960,00 | +%0,06 | KRW 16.650,00 | KRW 16.960,00 | KRW 16.440,00 | 594,82K |
| 2026-07-31 | KRW 16.950,00 | +%2,67 | KRW 16.530,00 | KRW 17.150,00 | KRW 16.355,00 | 748,03K |
| 2026-07-30 | KRW 16.510,00 | +%5,03 | KRW 16.060,00 | KRW 16.950,00 | KRW 15.910,00 | 837,07K |
| 2026-07-29 | KRW 15.720,00 | -%6,15 | KRW 16.940,00 | KRW 17.050,00 | KRW 15.060,00 | 859,24K |
| 2026-07-28 | KRW 16.750,00 | -%7,41 | KRW 18.000,00 | KRW 18.050,00 | KRW 16.350,00 | 690,43K |
| 2026-07-27 | KRW 18.090,00 | -%0,88 | KRW 18.210,00 | KRW 18.820,00 | KRW 17.990,00 | 306,95K |
| 2026-07-24 | KRW 18.250,00 | +%1,73 | KRW 17.590,00 | KRW 18.300,00 | KRW 17.570,00 | 366,86K |
| 2026-07-23 | KRW 17.940,00 | +%2,46 | KRW 17.460,00 | KRW 18.050,00 | KRW 17.450,00 | 347,71K |
| 2026-07-22 | KRW 17.510,00 | -%3,47 | KRW 18.240,00 | KRW 18.580,00 | KRW 17.510,00 | 425,74K |
| 2026-07-21 | KRW 18.140,00 | +%1,34 | KRW 17.700,00 | KRW 18.350,00 | KRW 17.650,00 | 261,51K |
| 2026-07-20 | KRW 17.900,00 | -%2,77 | KRW 18.410,00 | KRW 18.480,00 | KRW 17.660,00 | 560,89K |
| 2026-07-16 | KRW 18.410,00 | +%1,54 | KRW 18.080,00 | KRW 18.670,00 | KRW 17.780,00 | 578,58K |
| 2026-07-15 | KRW 18.130,00 | -%0,22 | KRW 18.370,00 | KRW 18.790,00 | KRW 18.070,00 | 829,67K |
| 2026-07-14 | KRW 18.170,00 | -%0,27 | KRW 18.500,00 | KRW 18.770,00 | KRW 18.150,00 | 695,32K |
| 2026-07-13 | KRW 18.220,00 | +%2,07 | KRW 17.960,00 | KRW 18.750,00 | KRW 17.820,00 | 441,92K |
| 2026-07-10 | KRW 17.850,00 | +%3,12 | KRW 17.780,00 | KRW 18.600,00 | KRW 17.540,00 | 348,73K |
| 2026-07-09 | KRW 17.310,00 | -%4,31 | KRW 18.540,00 | KRW 18.600,00 | KRW 17.160,00 | 977,16K |
| 2026-07-08 | KRW 18.090,00 | -%3,31 | KRW 18.740,00 | KRW 18.810,00 | KRW 18.010,00 | 717,67K |
| 2026-07-07 | KRW 18.710,00 | +%2,24 | KRW 18.260,00 | KRW 19.040,00 | KRW 18.100,00 | 727,25K |
| 2026-07-06 | KRW 18.300,00 | +%3,33 | KRW 17.570,00 | KRW 18.300,00 | KRW 17.570,00 | 598,40K |
| 2026-07-03 | KRW 17.710,00 | +%2,37 | KRW 17.510,00 | KRW 17.810,00 | KRW 17.110,00 | 590,40K |
| 2026-07-02 | KRW 17.300,00 | +%2,49 | KRW 16.980,00 | KRW 17.700,00 | KRW 16.460,00 | 538,49K |
| 2026-07-01 | KRW 16.880,00 | +%0,42 | KRW 17.150,00 | KRW 17.310,00 | KRW 16.510,00 | 449,89K |
| 2026-06-30 | KRW 16.810,00 | +%2,06 | KRW 16.450,00 | KRW 17.100,00 | KRW 16.370,00 | 604,18K |
| 2026-06-29 | KRW 16.470,00 | +%4,04 | KRW 16.000,00 | KRW 16.600,00 | KRW 15.700,00 | 485,05K |
| 2026-06-26 | KRW 15.830,00 | -%0,44 | KRW 16.050,00 | KRW 16.090,00 | KRW 15.250,00 | 743,06K |
| 2026-06-25 | KRW 15.900,00 | -%0,19 | KRW 16.250,00 | KRW 16.360,00 | KRW 15.830,00 | 547,77K |
| 2026-06-24 | KRW 15.930,00 | -%1,67 | KRW 16.630,00 | KRW 16.670,00 | KRW 15.760,00 | 574,99K |
| 2026-06-23 | KRW 16.200,00 | -%1,70 | KRW 16.620,00 | KRW 16.870,00 | KRW 16.050,00 | 450,75K |
| 2026-06-22 | KRW 16.480,00 | -%2,83 | KRW 16.950,00 | KRW 17.040,00 | KRW 16.420,00 | 468,22K |
| 2026-06-19 | KRW 16.960,00 | -%1,97 | KRW 17.260,00 | KRW 17.540,00 | KRW 16.700,00 | 714,52K |
| 2026-06-18 | KRW 17.300,00 | -%2,92 | KRW 17.700,00 | KRW 17.900,00 | KRW 17.300,00 | 552,01K |
| 2026-06-17 | KRW 17.820,00 | -%1,60 | KRW 18.200,00 | KRW 18.300,00 | KRW 17.770,00 | 559,32K |
| 2026-06-16 | KRW 18.110,00 | %0,00 | KRW 17.900,00 | KRW 18.570,00 | KRW 17.890,00 | 1,01M |
| 2026-06-15 | KRW 18.110,00 | +%2,32 | KRW 17.870,00 | KRW 18.380,00 | KRW 17.660,00 | 1,26M |
| 2026-06-12 | KRW 17.700,00 | -%3,38 | KRW 18.280,00 | KRW 18.440,00 | KRW 17.700,00 | 860,11K |
| 2026-06-11 | KRW 18.320,00 | +%5,90 | KRW 16.980,00 | KRW 18.320,00 | KRW 16.600,00 | 1,02M |
| 2026-06-10 | KRW 17.300,00 | +%0,12 | KRW 16.850,00 | KRW 17.550,00 | KRW 16.710,00 | 203 |
| 2026-06-09 | KRW 17.280,00 | +%4,10 | KRW 16.700,00 | KRW 17.590,00 | KRW 16.600,00 | 423,13K |
| 2026-06-08 | KRW 16.600,00 | -%6,21 | KRW 17.250,00 | KRW 17.400,00 | KRW 16.250,00 | 917,06K |
| 2026-06-05 | KRW 17.700,00 | +%0,40 | KRW 17.940,00 | KRW 18.260,00 | KRW 17.370,00 | 458,00K |
| 2026-06-04 | KRW 17.630,00 | +%1,09 | KRW 17.440,00 | KRW 17.790,00 | KRW 17.260,00 | 522,26K |
| 2026-06-02 | KRW 17.440,00 | +%0,29 | KRW 17.000,00 | KRW 17.500,00 | KRW 16.760,00 | 464,58K |
| 2026-06-01 | KRW 17.390,00 | +%0,29 | KRW 17.300,00 | KRW 17.870,00 | KRW 17.270,00 | 779,47K |
| 2026-05-29 | KRW 17.340,00 | -%2,42 | KRW 17.970,00 | KRW 18.150,00 | KRW 17.220,00 | 2,11M |
| 2026-05-28 | KRW 17.770,00 | -%2,09 | KRW 18.000,00 | KRW 18.110,00 | KRW 17.300,00 | 562,47K |
| 2026-05-27 | KRW 18.150,00 | -%3,41 | KRW 18.360,00 | KRW 18.580,00 | KRW 17.770,00 | 575,79K |
| 2026-05-26 | KRW 18.790,00 | -%0,69 | KRW 18.950,00 | KRW 19.240,00 | KRW 18.550,00 | 439,59K |
| 2026-05-22 | KRW 18.920,00 | +%2,33 | KRW 18.750,00 | KRW 18.950,00 | KRW 18.150,00 | 362,15K |
| 2026-05-21 | KRW 18.490,00 | +%2,49 | KRW 18.060,00 | KRW 18.490,00 | KRW 18.050,00 | 342,88K |