Macromill Embrain Co. Ltd. 169330
KRX · Güney Kore · Ticari Hizmetler
KRW 1.849,00+109,00 (+%6,26)
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 1.849,00 | +%6,26 | KRW 1.772,00 | KRW 1.885,00 | KRW 1.772,00 | 81,38K |
| 2026-10-01 | KRW 1.740,00 | -%7,79 | KRW 1.802,00 | KRW 1.887,00 | KRW 1.731,00 | 21,45K |
| 2026-09-30 | KRW 1.887,00 | +%7,89 | KRW 1.786,00 | KRW 1.894,00 | KRW 1.750,00 | 182,19K |
| 2026-09-29 | KRW 1.749,00 | +%4,11 | KRW 1.680,00 | KRW 1.802,00 | KRW 1.631,00 | 114,79K |
| 2026-09-28 | KRW 1.680,00 | +%2,50 | KRW 1.630,00 | KRW 1.685,00 | KRW 1.591,00 | 38,41K |
| 2026-09-23 | KRW 1.639,00 | +%4,13 | KRW 1.490,00 | KRW 1.639,00 | KRW 1.471,00 | 20,76K |
| 2026-09-22 | KRW 1.574,00 | +%6,21 | KRW 1.490,00 | KRW 1.704,00 | KRW 1.450,00 | 49,04K |
| 2026-09-21 | KRW 1.482,00 | +%4,81 | KRW 1.429,00 | KRW 1.485,00 | KRW 1.414,00 | 27,68K |
| 2026-09-18 | KRW 1.414,00 | +%7,12 | KRW 1.344,00 | KRW 1.465,00 | KRW 1.326,00 | 42,53K |
| 2026-09-17 | KRW 1.320,00 | +%3,94 | KRW 1.268,00 | KRW 1.384,00 | KRW 1.220,00 | 53,62K |
| 2026-09-16 | KRW 1.270,00 | -%2,01 | KRW 1.289,00 | KRW 1.289,00 | KRW 1.228,00 | 27,97K |
| 2026-09-15 | KRW 1.296,00 | -%0,23 | KRW 1.298,00 | KRW 1.299,00 | KRW 1.230,00 | 19,80K |
| 2026-09-14 | KRW 1.299,00 | -%0,08 | KRW 1.300,00 | KRW 1.300,00 | KRW 1.234,00 | 33,48K |
| 2026-09-11 | KRW 1.300,00 | %0,00 | KRW 1.299,00 | KRW 1.300,00 | KRW 1.280,00 | 1,98K |
| 2026-09-10 | KRW 1.300,00 | %0,00 | KRW 1.300,00 | KRW 1.300,00 | KRW 1.282,00 | 1,95K |
| 2026-09-09 | KRW 1.300,00 | %0,00 | KRW 1.300,00 | KRW 1.300,00 | KRW 1.280,00 | 8,32K |
| 2026-09-08 | KRW 1.300,00 | -%6,20 | KRW 1.386,00 | KRW 1.386,00 | KRW 1.300,00 | 3,30K |
| 2026-09-07 | KRW 1.386,00 | +%5,16 | KRW 1.305,00 | KRW 1.399,00 | KRW 1.282,00 | 6,16K |
| 2026-09-04 | KRW 1.318,00 | -%1,20 | KRW 1.325,00 | KRW 1.325,00 | KRW 1.288,00 | 5,44K |
| 2026-09-03 | KRW 1.334,00 | -%0,07 | KRW 1.324,00 | KRW 1.334,00 | KRW 1.270,00 | 4,84K |
| 2026-09-02 | KRW 1.335,00 | -%1,98 | KRW 1.348,00 | KRW 1.361,00 | KRW 1.322,00 | 587 |
| 2026-09-01 | KRW 1.362,00 | +%5,83 | KRW 1.247,00 | KRW 1.371,00 | KRW 1.247,00 | 27,31K |
| 2026-08-31 | KRW 1.287,00 | -%0,16 | KRW 1.288,00 | KRW 1.288,00 | KRW 1.259,00 | 8,54K |
| 2026-08-28 | KRW 1.289,00 | -%0,62 | KRW 1.297,00 | KRW 1.297,00 | KRW 1.280,00 | 5,81K |
| 2026-08-27 | KRW 1.297,00 | -%1,07 | KRW 1.274,00 | KRW 1.305,00 | KRW 1.268,00 | 4,37K |
| 2026-08-26 | KRW 1.311,00 | -%0,53 | KRW 1.315,00 | KRW 1.315,00 | KRW 1.250,00 | 22,79K |
| 2026-08-25 | KRW 1.318,00 | -%0,15 | KRW 1.320,00 | KRW 1.320,00 | KRW 1.301,00 | 1,34K |
| 2026-08-24 | KRW 1.320,00 | %0,00 | KRW 1.320,00 | KRW 1.320,00 | KRW 1.265,00 | 3,64K |
| 2026-08-21 | KRW 1.320,00 | -%1,49 | KRW 1.340,00 | KRW 1.340,00 | KRW 1.300,00 | 3,42K |
| 2026-08-20 | KRW 1.340,00 | +%1,52 | KRW 1.313,00 | KRW 1.340,00 | KRW 1.270,00 | 10,14K |
| 2026-08-19 | KRW 1.320,00 | -%1,05 | KRW 1.322,00 | KRW 1.329,00 | KRW 1.293,00 | 3,08K |
| 2026-08-18 | KRW 1.334,00 | -%2,34 | KRW 1.366,00 | KRW 1.366,00 | KRW 1.290,00 | 5,57K |
| 2026-08-14 | KRW 1.366,00 | +%8,41 | KRW 1.260,00 | KRW 1.375,00 | KRW 1.260,00 | 36,21K |
| 2026-08-13 | KRW 1.260,00 | -%0,24 | KRW 1.264,00 | KRW 1.265,00 | KRW 1.247,00 | 10,81K |
| 2026-08-12 | KRW 1.263,00 | -%0,39 | KRW 1.268,00 | KRW 1.271,00 | KRW 1.250,00 | 21,52K |
| 2026-08-11 | KRW 1.268,00 | +%0,48 | KRW 1.262,00 | KRW 1.268,00 | KRW 1.248,00 | 10,47K |
| 2026-08-10 | KRW 1.262,00 | -%0,63 | KRW 1.270,00 | KRW 1.275,00 | KRW 1.231,00 | 16,65K |
| 2026-08-07 | KRW 1.270,00 | -%0,78 | KRW 1.280,00 | KRW 1.283,00 | KRW 1.250,00 | 15,10K |
| 2026-08-06 | KRW 1.280,00 | -%0,78 | KRW 1.297,00 | KRW 1.297,00 | KRW 1.240,00 | 11,44K |
| 2026-08-05 | KRW 1.290,00 | +%0,16 | KRW 1.288,00 | KRW 1.295,00 | KRW 1.235,00 | 10,25K |
| 2026-08-04 | KRW 1.288,00 | +%1,74 | KRW 1.266,00 | KRW 1.293,00 | KRW 1.247,00 | 8,89K |
| 2026-08-03 | KRW 1.266,00 | -%0,63 | KRW 1.273,00 | KRW 1.274,00 | KRW 1.229,00 | 13,90K |
| 2026-07-31 | KRW 1.274,00 | -%2,75 | KRW 1.299,00 | KRW 1.334,00 | KRW 1.247,00 | 7,85K |
| 2026-07-30 | KRW 1.310,00 | +%3,07 | KRW 1.262,00 | KRW 1.323,00 | KRW 1.220,00 | 5,81K |
| 2026-07-29 | KRW 1.271,00 | -%7,50 | KRW 1.369,00 | KRW 1.369,00 | KRW 1.175,00 | 17,14K |
| 2026-07-28 | KRW 1.374,00 | -%5,18 | KRW 1.366,00 | KRW 1.387,00 | KRW 1.309,00 | 17,75K |
| 2026-07-27 | KRW 1.449,00 | +%2,04 | KRW 1.405,00 | KRW 1.449,00 | KRW 1.325,00 | 22,21K |
| 2026-07-24 | KRW 1.420,00 | -%4,05 | KRW 1.483,00 | KRW 1.483,00 | KRW 1.360,00 | 5,71K |
| 2026-07-23 | KRW 1.480,00 | +%6,47 | KRW 1.380,00 | KRW 1.480,00 | KRW 1.331,00 | 14,74K |
| 2026-07-22 | KRW 1.390,00 | -%3,00 | KRW 1.450,00 | KRW 1.485,00 | KRW 1.306,00 | 35,63K |
| 2026-07-21 | KRW 1.433,00 | +%1,56 | KRW 1.411,00 | KRW 1.434,00 | KRW 1.355,00 | 8,44K |
| 2026-07-20 | KRW 1.411,00 | -%4,27 | KRW 1.470,00 | KRW 1.474,00 | KRW 1.381,00 | 4,75K |
| 2026-07-16 | KRW 1.474,00 | -%1,34 | KRW 1.494,00 | KRW 1.494,00 | KRW 1.414,00 | 13,38K |
| 2026-07-15 | KRW 1.494,00 | -%0,20 | KRW 1.485,00 | KRW 1.499,00 | KRW 1.450,00 | 2,95K |
| 2026-07-14 | KRW 1.497,00 | -%0,07 | KRW 1.498,00 | KRW 1.508,00 | KRW 1.409,00 | 101,55K |
| 2026-07-13 | KRW 1.498,00 | -%0,07 | KRW 1.499,00 | KRW 1.510,00 | KRW 1.480,00 | 2,90K |
| 2026-07-10 | KRW 1.499,00 | -%1,38 | KRW 1.500,00 | KRW 1.550,00 | KRW 1.483,00 | 21,54K |
| 2026-07-09 | KRW 1.520,00 | %0,00 | KRW 1.500,00 | KRW 1.520,00 | KRW 1.487,00 | 3,57K |
| 2026-07-08 | KRW 1.520,00 | +%1,54 | KRW 1.496,00 | KRW 1.520,00 | KRW 1.485,00 | 3,06K |
| 2026-07-07 | KRW 1.497,00 | -%0,47 | KRW 1.500,00 | KRW 1.500,00 | KRW 1.473,00 | 2,75K |
| 2026-07-06 | KRW 1.504,00 | -%4,20 | KRW 1.515,00 | KRW 1.520,00 | KRW 1.495,00 | 6,04K |
| 2026-07-03 | KRW 1.570,00 | +%0,96 | KRW 1.507,00 | KRW 1.580,00 | KRW 1.478,00 | 11,59K |
| 2026-07-02 | KRW 1.555,00 | -%2,20 | KRW 1.590,00 | KRW 1.600,00 | KRW 1.518,00 | 12,34K |
| 2026-07-01 | KRW 1.590,00 | -%2,45 | KRW 1.600,00 | KRW 1.655,00 | KRW 1.557,00 | 4,13K |
| 2026-06-30 | KRW 1.630,00 | -%0,24 | KRW 1.630,00 | KRW 1.630,00 | KRW 1.537,00 | 8,66K |
| 2026-06-29 | KRW 1.634,00 | +%4,95 | KRW 1.557,00 | KRW 1.634,00 | KRW 1.553,00 | 3,60K |
| 2026-06-26 | KRW 1.557,00 | -%5,35 | KRW 1.640,00 | KRW 1.645,00 | KRW 1.501,00 | 7,64K |
| 2026-06-25 | KRW 1.645,00 | -%2,14 | KRW 1.681,00 | KRW 1.681,00 | KRW 1.547,00 | 8,36K |
| 2026-06-24 | KRW 1.681,00 | -%0,24 | KRW 1.685,00 | KRW 1.685,00 | KRW 1.588,00 | 7,86K |
| 2026-06-23 | KRW 1.685,00 | -%0,88 | KRW 1.690,00 | KRW 1.690,00 | KRW 1.511,00 | 26,46K |
| 2026-06-22 | KRW 1.700,00 | -%0,06 | KRW 1.698,00 | KRW 1.700,00 | KRW 1.668,00 | 7,58K |
| 2026-06-19 | KRW 1.701,00 | +%0,06 | KRW 1.681,00 | KRW 1.701,00 | KRW 1.588,00 | 14,61K |
| 2026-06-18 | KRW 1.700,00 | -%1,05 | KRW 1.701,00 | KRW 1.724,00 | KRW 1.680,00 | 4,14K |
| 2026-06-17 | KRW 1.718,00 | -%0,17 | KRW 1.664,00 | KRW 1.721,00 | KRW 1.664,00 | 3,52K |
| 2026-06-16 | KRW 1.721,00 | -%0,12 | KRW 1.723,00 | KRW 1.744,00 | KRW 1.689,00 | 5,83K |
| 2026-06-15 | KRW 1.723,00 | -%0,23 | KRW 1.727,00 | KRW 1.765,00 | KRW 1.618,00 | 14,45K |
| 2026-06-12 | KRW 1.727,00 | +%0,70 | KRW 1.715,00 | KRW 1.766,00 | KRW 1.691,00 | 8,97K |
| 2026-06-11 | KRW 1.715,00 | +%2,69 | KRW 1.672,00 | KRW 1.715,00 | KRW 1.573,00 | 7,47K |
| 2026-06-10 | KRW 1.670,00 | +%2,14 | KRW 1.636,00 | KRW 1.676,00 | KRW 1.550,00 | 7,27K |
| 2026-06-09 | KRW 1.635,00 | +%3,94 | KRW 1.573,00 | KRW 1.640,00 | KRW 1.502,00 | 7,39K |
| 2026-06-08 | KRW 1.573,00 | %0,00 | KRW 1.573,00 | KRW 1.573,00 | KRW 1.502,00 | 22,01K |
| 2026-06-05 | KRW 1.573,00 | -%0,38 | KRW 1.615,00 | KRW 1.615,00 | KRW 1.526,00 | 5,12K |
| 2026-06-04 | KRW 1.579,00 | +%4,16 | KRW 1.516,00 | KRW 1.645,00 | KRW 1.515,00 | 9,93K |
| 2026-06-02 | KRW 1.516,00 | -%9,22 | KRW 1.668,00 | KRW 1.670,00 | KRW 1.500,00 | 70,64K |
| 2026-06-01 | KRW 1.670,00 | -%6,96 | KRW 1.798,00 | KRW 1.798,00 | KRW 1.596,00 | 136,64K |
| 2026-05-29 | KRW 1.795,00 | +%2,69 | KRW 1.798,00 | KRW 1.798,00 | KRW 1.709,00 | 33,76K |
| 2026-05-28 | KRW 1.748,00 | -%5,56 | KRW 1.851,00 | KRW 1.899,00 | KRW 1.700,00 | 65,70K |
| 2026-05-27 | KRW 1.851,00 | -%3,04 | KRW 1.909,00 | KRW 1.920,00 | KRW 1.848,00 | 17,08K |
| 2026-05-26 | KRW 1.909,00 | -%3,59 | KRW 1.980,00 | KRW 1.981,00 | KRW 1.893,00 | 14,06K |
| 2026-05-22 | KRW 1.980,00 | +%1,54 | KRW 1.950,00 | KRW 2.030,00 | KRW 1.913,00 | 14,67K |