JB Financial Group Co., Ltd. 175330
KRX · Güney Kore · Finans
KRW 28.350,00-750,00 (-%2,58)
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 28.350,00 | -%2,58 | KRW 29.050,00 | KRW 29.050,00 | KRW 28.150,00 | 427,23K |
| 2026-09-30 | KRW 29.100,00 | -%5,83 | KRW 30.950,00 | KRW 31.000,00 | KRW 28.500,00 | 688,82K |
| 2026-09-29 | KRW 30.900,00 | -%0,96 | KRW 31.250,00 | KRW 31.350,00 | KRW 30.400,00 | 299,98K |
| 2026-09-28 | KRW 31.200,00 | +%3,48 | KRW 30.100,00 | KRW 31.400,00 | KRW 30.050,00 | 373,24K |
| 2026-09-23 | KRW 30.150,00 | -%2,11 | KRW 30.650,00 | KRW 31.150,00 | KRW 30.000,00 | 291,70K |
| 2026-09-22 | KRW 30.800,00 | -%0,65 | KRW 31.150,00 | KRW 31.350,00 | KRW 29.550,00 | 427,83K |
| 2026-09-21 | KRW 31.000,00 | +%0,49 | KRW 30.700,00 | KRW 31.100,00 | KRW 30.400,00 | 355,94K |
| 2026-09-18 | KRW 30.850,00 | -%2,22 | KRW 31.850,00 | KRW 32.200,00 | KRW 30.750,00 | 854,32K |
| 2026-09-17 | KRW 31.550,00 | -%4,25 | KRW 33.000,00 | KRW 33.050,00 | KRW 31.350,00 | 388,57K |
| 2026-09-16 | KRW 32.950,00 | +%2,33 | KRW 32.500,00 | KRW 33.000,00 | KRW 32.000,00 | 588,95K |
| 2026-09-15 | KRW 32.200,00 | -%0,16 | KRW 31.900,00 | KRW 32.650,00 | KRW 31.800,00 | 300,01K |
| 2026-09-14 | KRW 32.250,00 | +%1,57 | KRW 31.450,00 | KRW 33.100,00 | KRW 31.250,00 | 627,23K |
| 2026-09-11 | KRW 31.750,00 | +%0,95 | KRW 30.800,00 | KRW 32.300,00 | KRW 30.600,00 | 508,95K |
| 2026-09-10 | KRW 31.450,00 | +%1,13 | KRW 30.550,00 | KRW 31.750,00 | KRW 30.500,00 | 826,84K |
| 2026-09-09 | KRW 31.100,00 | -%0,64 | KRW 31.100,00 | KRW 31.450,00 | KRW 30.600,00 | 379,63K |
| 2026-09-08 | KRW 31.300,00 | -%0,32 | KRW 32.000,00 | KRW 32.300,00 | KRW 30.500,00 | 436,07K |
| 2026-09-07 | KRW 31.400,00 | +%1,29 | KRW 31.450,00 | KRW 31.900,00 | KRW 30.950,00 | 501,55K |
| 2026-09-04 | KRW 31.000,00 | -%1,90 | KRW 31.600,00 | KRW 31.700,00 | KRW 30.200,00 | 842,33K |
| 2026-09-03 | KRW 31.600,00 | +%3,44 | KRW 30.500,00 | KRW 33.000,00 | KRW 30.350,00 | 863,99K |
| 2026-09-02 | KRW 30.550,00 | +%4,44 | KRW 29.000,00 | KRW 31.100,00 | KRW 28.850,00 | 674,97K |
| 2026-09-01 | KRW 29.250,00 | +%3,17 | KRW 28.050,00 | KRW 29.450,00 | KRW 27.900,00 | 303,22K |
| 2026-08-31 | KRW 28.350,00 | -%2,41 | KRW 28.900,00 | KRW 29.000,00 | KRW 27.500,00 | 420,98K |
| 2026-08-28 | KRW 29.050,00 | +%3,75 | KRW 27.750,00 | KRW 29.050,00 | KRW 27.650,00 | 243,59K |
| 2026-08-27 | KRW 28.000,00 | +%0,72 | KRW 28.050,00 | KRW 28.300,00 | KRW 27.250,00 | 214,72K |
| 2026-08-26 | KRW 27.800,00 | +%1,09 | KRW 27.700,00 | KRW 27.850,00 | KRW 27.050,00 | 187,64K |
| 2026-08-25 | KRW 27.500,00 | +%0,92 | KRW 27.000,00 | KRW 27.900,00 | KRW 26.900,00 | 254,08K |
| 2026-08-24 | KRW 27.250,00 | +%2,44 | KRW 26.750,00 | KRW 27.300,00 | KRW 26.300,00 | 209,94K |
| 2026-08-21 | KRW 26.600,00 | +%0,76 | KRW 26.250,00 | KRW 26.950,00 | KRW 26.150,00 | 187,71K |
| 2026-08-20 | KRW 26.400,00 | -%2,94 | KRW 26.750,00 | KRW 27.400,00 | KRW 26.400,00 | 271,00K |
| 2026-08-19 | KRW 27.200,00 | -%2,51 | KRW 27.300,00 | KRW 27.550,00 | KRW 26.500,00 | 257,71K |
| 2026-08-18 | KRW 27.900,00 | -%0,36 | KRW 27.750,00 | KRW 27.950,00 | KRW 27.350,00 | 339,07K |
| 2026-08-14 | KRW 28.000,00 | -%4,60 | KRW 28.650,00 | KRW 28.700,00 | KRW 27.700,00 | 310,20K |
| 2026-08-13 | KRW 29.350,00 | +%5,01 | KRW 27.900,00 | KRW 29.400,00 | KRW 27.350,00 | 899,87K |
| 2026-08-12 | KRW 27.950,00 | -%2,78 | KRW 28.750,00 | KRW 29.400,00 | KRW 27.900,00 | 251,56K |
| 2026-08-11 | KRW 28.750,00 | +%0,35 | KRW 28.400,00 | KRW 29.450,00 | KRW 28.150,00 | 222,58K |
| 2026-08-10 | KRW 28.650,00 | -%0,69 | KRW 28.550,00 | KRW 29.000,00 | KRW 27.750,00 | 266,26K |
| 2026-08-07 | KRW 28.850,00 | +%2,12 | KRW 28.000,00 | KRW 29.600,00 | KRW 27.850,00 | 282,75K |
| 2026-08-06 | KRW 28.250,00 | +%1,62 | KRW 27.450,00 | KRW 28.400,00 | KRW 27.400,00 | 279,73K |
| 2026-08-05 | KRW 27.800,00 | +%2,77 | KRW 26.900,00 | KRW 28.300,00 | KRW 26.900,00 | 232,50K |
| 2026-08-04 | KRW 27.050,00 | -%0,18 | KRW 26.400,00 | KRW 27.600,00 | KRW 26.350,00 | 233,79K |
| 2026-08-03 | KRW 27.100,00 | +%2,46 | KRW 25.800,00 | KRW 27.200,00 | KRW 25.700,00 | 274,78K |
| 2026-07-31 | KRW 26.450,00 | -%1,67 | KRW 26.900,00 | KRW 27.350,00 | KRW 25.900,00 | 390,14K |
| 2026-07-30 | KRW 26.900,00 | +%2,48 | KRW 26.950,00 | KRW 28.000,00 | KRW 26.350,00 | 408,23K |
| 2026-07-29 | KRW 26.250,00 | -%3,85 | KRW 27.700,00 | KRW 28.000,00 | KRW 25.700,00 | 586,04K |
| 2026-07-28 | KRW 27.300,00 | -%5,04 | KRW 28.250,00 | KRW 28.950,00 | KRW 27.100,00 | 344,72K |
| 2026-07-27 | KRW 28.750,00 | +%6,88 | KRW 27.200,00 | KRW 29.000,00 | KRW 26.850,00 | 356,24K |
| 2026-07-24 | KRW 26.900,00 | +%5,28 | KRW 25.600,00 | KRW 26.900,00 | KRW 25.500,00 | 453,59K |
| 2026-07-23 | KRW 25.550,00 | -%3,95 | KRW 26.150,00 | KRW 26.550,00 | KRW 25.350,00 | 389,35K |
| 2026-07-22 | KRW 26.600,00 | +%2,31 | KRW 25.900,00 | KRW 26.950,00 | KRW 25.900,00 | 319,83K |
| 2026-07-21 | KRW 26.000,00 | -%1,70 | KRW 26.050,00 | KRW 26.500,00 | KRW 25.700,00 | 258,65K |
| 2026-07-20 | KRW 26.450,00 | -%3,47 | KRW 27.650,00 | KRW 28.500,00 | KRW 25.900,00 | 277,89K |
| 2026-07-16 | KRW 27.400,00 | -%1,79 | KRW 27.950,00 | KRW 28.500,00 | KRW 27.000,00 | 545,71K |
| 2026-07-15 | KRW 27.900,00 | +%3,53 | KRW 27.600,00 | KRW 28.650,00 | KRW 27.000,00 | 934,50K |
| 2026-07-14 | KRW 26.950,00 | -%3,75 | KRW 28.350,00 | KRW 28.600,00 | KRW 26.600,00 | 553,39K |
| 2026-07-13 | KRW 28.000,00 | +%7,49 | KRW 26.800,00 | KRW 28.800,00 | KRW 26.500,00 | 670,75K |
| 2026-07-10 | KRW 26.050,00 | +%4,62 | KRW 25.700,00 | KRW 27.150,00 | KRW 25.000,00 | 441,47K |
| 2026-07-09 | KRW 24.900,00 | -%4,23 | KRW 27.150,00 | KRW 27.150,00 | KRW 24.000,00 | 1,07M |
| 2026-07-08 | KRW 26.000,00 | -%7,14 | KRW 28.000,00 | KRW 28.550,00 | KRW 25.600,00 | 588,27K |
| 2026-07-07 | KRW 28.000,00 | +%7,28 | KRW 26.000,00 | KRW 28.500,00 | KRW 25.900,00 | 644,61K |
| 2026-07-06 | KRW 26.100,00 | -%0,19 | KRW 25.850,00 | KRW 26.350,00 | KRW 25.450,00 | 1,71M |
| 2026-07-03 | KRW 26.150,00 | +%2,55 | KRW 26.050,00 | KRW 26.800,00 | KRW 25.500,00 | 407,97K |
| 2026-07-02 | KRW 25.500,00 | +%4,08 | KRW 25.000,00 | KRW 25.950,00 | KRW 23.950,00 | 422,45K |
| 2026-07-01 | KRW 24.500,00 | -%1,21 | KRW 25.500,00 | KRW 25.800,00 | KRW 24.200,00 | 324,73K |
| 2026-06-30 | KRW 24.800,00 | -%0,20 | KRW 24.750,00 | KRW 25.300,00 | KRW 24.350,00 | 337,61K |
| 2026-06-29 | KRW 24.850,00 | +%8,75 | KRW 23.400,00 | KRW 25.100,00 | KRW 22.850,00 | 479,19K |
| 2026-06-26 | KRW 22.850,00 | -%3,59 | KRW 23.900,00 | KRW 23.900,00 | KRW 22.200,00 | 434,47K |
| 2026-06-25 | KRW 23.700,00 | -%0,42 | KRW 23.850,00 | KRW 24.550,00 | KRW 23.700,00 | 276,23K |
| 2026-06-24 | KRW 23.800,00 | -%4,03 | KRW 25.950,00 | KRW 25.950,00 | KRW 23.800,00 | 527,63K |
| 2026-06-23 | KRW 24.800,00 | -%1,59 | KRW 25.350,00 | KRW 26.350,00 | KRW 24.600,00 | 393,11K |
| 2026-06-22 | KRW 25.200,00 | -%3,45 | KRW 26.050,00 | KRW 26.050,00 | KRW 25.050,00 | 343,67K |
| 2026-06-19 | KRW 26.100,00 | -%1,88 | KRW 26.550,00 | KRW 27.100,00 | KRW 25.200,00 | 1,18M |
| 2026-06-18 | KRW 26.600,00 | -%2,39 | KRW 27.000,00 | KRW 27.450,00 | KRW 26.300,00 | 370,58K |
| 2026-06-17 | KRW 27.250,00 | -%3,54 | KRW 28.750,00 | KRW 28.900,00 | KRW 27.150,00 | 507,56K |
| 2026-06-16 | KRW 28.250,00 | +%2,54 | KRW 27.300,00 | KRW 29.150,00 | KRW 27.150,00 | 1,34M |
| 2026-06-15 | KRW 27.550,00 | +%3,18 | KRW 27.300,00 | KRW 28.900,00 | KRW 26.800,00 | 1,40M |
| 2026-06-12 | KRW 26.700,00 | +%2,69 | KRW 26.800,00 | KRW 27.550,00 | KRW 26.250,00 | 871,79K |
| 2026-06-11 | KRW 26.000,00 | +%1,96 | KRW 25.150,00 | KRW 26.400,00 | KRW 24.600,00 | 753,58K |
| 2026-06-10 | KRW 25.500,00 | -%1,54 | KRW 25.250,00 | KRW 25.800,00 | KRW 24.650,00 | 33 |
| 2026-06-09 | KRW 25.900,00 | +%4,44 | KRW 24.700,00 | KRW 26.200,00 | KRW 24.700,00 | 363,16K |
| 2026-06-08 | KRW 24.800,00 | -%3,69 | KRW 25.300,00 | KRW 25.300,00 | KRW 23.700,00 | 652,96K |
| 2026-06-05 | KRW 25.750,00 | -%0,39 | KRW 26.850,00 | KRW 27.450,00 | KRW 25.300,00 | 542,09K |
| 2026-06-04 | KRW 25.850,00 | +%8,39 | KRW 24.050,00 | KRW 26.450,00 | KRW 23.800,00 | 751,78K |
| 2026-06-02 | KRW 23.850,00 | -%1,04 | KRW 24.000,00 | KRW 24.400,00 | KRW 23.500,00 | 873,20K |
| 2026-06-01 | KRW 24.100,00 | +%0,84 | KRW 23.550,00 | KRW 24.500,00 | KRW 23.550,00 | 491,71K |
| 2026-05-29 | KRW 23.900,00 | -%0,83 | KRW 24.450,00 | KRW 24.550,00 | KRW 23.450,00 | 9,36M |
| 2026-05-28 | KRW 24.100,00 | -%1,03 | KRW 24.350,00 | KRW 24.450,00 | KRW 23.750,00 | 555,29K |
| 2026-05-27 | KRW 24.350,00 | -%3,75 | KRW 24.900,00 | KRW 25.300,00 | KRW 23.900,00 | 481,69K |
| 2026-05-26 | KRW 25.300,00 | +%0,60 | KRW 25.500,00 | KRW 25.750,00 | KRW 25.000,00 | 365,20K |
| 2026-05-22 | KRW 25.150,00 | +%0,40 | KRW 25.600,00 | KRW 25.900,00 | KRW 24.950,00 | 658,26K |
| 2026-05-21 | KRW 25.050,00 | +%0,40 | KRW 24.800,00 | KRW 25.250,00 | KRW 24.250,00 | 694,44K |