Vessel Co., Ltd. (South Korea) 177350
KRX · Güney Kore · Üretici İmalatı
KRW 1.377,00+26,00 (+%1,92)
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 1.351,00 | -%0,44 | KRW 1.391,00 | KRW 1.421,00 | KRW 1.323,00 | 135,10K |
| 2026-09-30 | KRW 1.357,00 | -%6,41 | KRW 1.450,00 | KRW 1.493,00 | KRW 1.242,00 | 126,50K |
| 2026-09-29 | KRW 1.450,00 | -%3,85 | KRW 1.508,00 | KRW 1.570,00 | KRW 1.448,00 | 85,54K |
| 2026-09-28 | KRW 1.508,00 | -%1,11 | KRW 1.524,00 | KRW 1.596,00 | KRW 1.475,00 | 59,85K |
| 2026-09-23 | KRW 1.525,00 | +%1,06 | KRW 1.540,00 | KRW 1.540,00 | KRW 1.469,00 | 38,54K |
| 2026-09-22 | KRW 1.509,00 | -%0,79 | KRW 1.597,00 | KRW 1.597,00 | KRW 1.481,00 | 58,88K |
| 2026-09-21 | KRW 1.521,00 | -%1,23 | KRW 1.536,00 | KRW 1.587,00 | KRW 1.500,00 | 89,31K |
| 2026-09-18 | KRW 1.540,00 | -%0,06 | KRW 1.556,00 | KRW 1.592,00 | KRW 1.520,00 | 52,71K |
| 2026-09-17 | KRW 1.541,00 | -%0,19 | KRW 1.549,00 | KRW 1.559,00 | KRW 1.535,00 | 15,42K |
| 2026-09-16 | KRW 1.544,00 | -%5,10 | KRW 1.634,00 | KRW 1.634,00 | KRW 1.488,00 | 82,24K |
| 2026-09-15 | KRW 1.627,00 | +%0,68 | KRW 1.616,00 | KRW 1.643,00 | KRW 1.570,00 | 49,39K |
| 2026-09-14 | KRW 1.616,00 | +%1,38 | KRW 1.594,00 | KRW 1.644,00 | KRW 1.566,00 | 29,91K |
| 2026-09-11 | KRW 1.594,00 | -%0,99 | KRW 1.610,00 | KRW 1.701,00 | KRW 1.589,00 | 45,84K |
| 2026-09-10 | KRW 1.610,00 | +%0,63 | KRW 1.587,00 | KRW 1.626,00 | KRW 1.550,00 | 65,59K |
| 2026-09-09 | KRW 1.600,00 | -%0,44 | KRW 1.607,00 | KRW 1.644,00 | KRW 1.585,00 | 48,69K |
| 2026-09-08 | KRW 1.607,00 | %0,00 | KRW 1.608,00 | KRW 1.700,00 | KRW 1.605,00 | 45,34K |
| 2026-09-07 | KRW 1.607,00 | -%2,13 | KRW 1.632,00 | KRW 1.712,00 | KRW 1.469,00 | 162,71K |
| 2026-09-04 | KRW 1.642,00 | -%6,28 | KRW 1.900,00 | KRW 1.900,00 | KRW 1.600,00 | 121,89K |
| 2026-09-03 | KRW 1.752,00 | -%5,81 | KRW 1.860,00 | KRW 1.860,00 | KRW 1.722,00 | 70,43K |
| 2026-09-02 | KRW 1.860,00 | -%8,37 | KRW 2.005,00 | KRW 2.005,00 | KRW 1.835,00 | 88,44K |
| 2026-09-01 | KRW 2.030,00 | +%4,10 | KRW 1.900,00 | KRW 2.030,00 | KRW 1.779,00 | 437,01K |
| 2026-08-31 | KRW 1.950,00 | +%14,71 | KRW 1.700,00 | KRW 2.000,00 | KRW 1.692,00 | 431,16K |
| 2026-08-28 | KRW 1.700,00 | +%13,26 | KRW 1.506,00 | KRW 1.770,00 | KRW 1.506,00 | 189,89K |
| 2026-08-27 | KRW 1.501,00 | -%0,60 | KRW 1.654,00 | KRW 1.654,00 | KRW 1.485,00 | 28,96K |
| 2026-08-26 | KRW 1.510,00 | -%3,82 | KRW 1.507,00 | KRW 1.582,00 | KRW 1.485,00 | 39,89K |
| 2026-08-25 | KRW 1.570,00 | +%0,71 | KRW 1.559,00 | KRW 1.596,00 | KRW 1.533,00 | 45,11K |
| 2026-08-24 | KRW 1.559,00 | -%2,81 | KRW 1.599,00 | KRW 1.700,00 | KRW 1.556,00 | 56,07K |
| 2026-08-21 | KRW 1.604,00 | -%6,53 | KRW 1.723,00 | KRW 1.800,00 | KRW 1.556,00 | 127,82K |
| 2026-08-20 | KRW 1.716,00 | +%9,23 | KRW 1.560,00 | KRW 1.799,00 | KRW 1.482,00 | 407,23K |
| 2026-08-19 | KRW 1.571,00 | -%2,00 | KRW 1.665,00 | KRW 1.820,00 | KRW 1.412,00 | 372,80K |
| 2026-08-18 | KRW 1.603,00 | +%15,32 | KRW 1.600,00 | KRW 1.777,00 | KRW 1.512,00 | 1,07M |
| 2026-08-14 | KRW 1.390,00 | %0,00 | KRW 1.390,00 | KRW 1.390,00 | KRW 1.390,00 | 0 |
| 2026-08-13 | KRW 1.390,00 | %0,00 | KRW 1.390,00 | KRW 1.390,00 | KRW 1.390,00 | 0 |
| 2026-08-12 | KRW 1.390,00 | %0,00 | KRW 1.390,00 | KRW 1.390,00 | KRW 1.390,00 | 0 |
| 2026-08-11 | KRW 1.390,00 | %0,00 | KRW 1.390,00 | KRW 1.390,00 | KRW 1.390,00 | 0 |
| 2026-08-10 | KRW 1.390,00 | %0,00 | KRW 1.390,00 | KRW 1.390,00 | KRW 1.390,00 | 0 |
| 2026-08-07 | KRW 1.390,00 | %0,00 | KRW 1.390,00 | KRW 1.390,00 | KRW 1.390,00 | 0 |
| 2026-08-06 | KRW 1.390,00 | %0,00 | KRW 1.390,00 | KRW 1.390,00 | KRW 1.390,00 | 0 |
| 2026-08-05 | KRW 1.390,00 | %0,00 | KRW 1.390,00 | KRW 1.390,00 | KRW 1.390,00 | 0 |
| 2026-08-04 | KRW 1.390,00 | %0,00 | KRW 1.390,00 | KRW 1.390,00 | KRW 1.390,00 | 0 |
| 2026-08-03 | KRW 1.390,00 | %0,00 | KRW 1.390,00 | KRW 1.390,00 | KRW 1.390,00 | 0 |
| 2026-07-31 | KRW 1.390,00 | %0,00 | KRW 1.390,00 | KRW 1.390,00 | KRW 1.390,00 | 0 |
| 2026-07-30 | KRW 1.390,00 | %0,00 | KRW 1.390,00 | KRW 1.390,00 | KRW 1.390,00 | 0 |
| 2026-07-29 | KRW 1.390,00 | %0,00 | KRW 1.390,00 | KRW 1.390,00 | KRW 1.390,00 | 0 |
| 2026-07-28 | KRW 1.390,00 | %0,00 | KRW 1.390,00 | KRW 1.390,00 | KRW 1.390,00 | 0 |
| 2026-07-27 | KRW 1.390,00 | %0,00 | KRW 1.390,00 | KRW 1.390,00 | KRW 1.390,00 | 0 |
| 2026-07-24 | KRW 1.390,00 | %0,00 | KRW 1.390,00 | KRW 1.390,00 | KRW 1.390,00 | 0 |
| 2026-07-23 | KRW 1.390,00 | -%14,41 | KRW 1.624,00 | KRW 1.624,00 | KRW 1.366,00 | 339,29K |
| 2026-07-22 | KRW 1.624,00 | +%3,57 | KRW 1.624,00 | KRW 1.710,00 | KRW 1.554,00 | 248,86K |
| 2026-07-21 | KRW 1.568,00 | +%5,52 | KRW 1.612,00 | KRW 1.680,00 | KRW 1.424,00 | 450,15K |
| 2026-07-20 | KRW 1.486,00 | +%9,10 | KRW 1.362,00 | KRW 1.680,00 | KRW 1.336,00 | 515,68K |
| 2026-07-16 | KRW 1.362,00 | -%2,58 | KRW 1.398,00 | KRW 1.450,00 | KRW 1.350,00 | 50,63K |
| 2026-07-15 | KRW 1.398,00 | +%2,19 | KRW 1.446,00 | KRW 1.446,00 | KRW 1.316,00 | 76,65K |
| 2026-07-14 | KRW 1.368,00 | -%2,43 | KRW 1.458,00 | KRW 1.462,00 | KRW 1.310,00 | 112,45K |
| 2026-07-13 | KRW 1.402,00 | +%0,14 | KRW 1.400,00 | KRW 1.460,00 | KRW 1.306,00 | 208,90K |
| 2026-07-10 | KRW 1.400,00 | +%20,07 | KRW 1.168,00 | KRW 1.514,00 | KRW 1.168,00 | 807,03K |
| 2026-07-09 | KRW 1.166,00 | -%1,19 | KRW 1.202,00 | KRW 1.202,00 | KRW 1.130,00 | 77,29K |
| 2026-07-08 | KRW 1.180,00 | -%6,05 | KRW 1.256,00 | KRW 1.270,00 | KRW 1.156,00 | 59,12K |
| 2026-07-07 | KRW 1.256,00 | -%5,28 | KRW 1.330,00 | KRW 1.370,00 | KRW 1.246,00 | 56,97K |
| 2026-07-06 | KRW 1.326,00 | -%3,91 | KRW 1.380,00 | KRW 1.476,00 | KRW 1.274,00 | 79,37K |
| 2026-07-03 | KRW 1.380,00 | -%0,29 | KRW 1.384,00 | KRW 1.398,00 | KRW 1.260,00 | 68,55K |
| 2026-07-02 | KRW 1.384,00 | -%5,98 | KRW 1.480,00 | KRW 1.556,00 | KRW 1.384,00 | 81,34K |
| 2026-07-01 | KRW 1.472,00 | -%7,54 | KRW 1.592,00 | KRW 1.604,00 | KRW 1.440,00 | 171,89K |
| 2026-06-30 | KRW 1.592,00 | +%1,27 | KRW 1.640,00 | KRW 1.720,00 | KRW 1.500,00 | 282,82K |
| 2026-06-29 | KRW 1.572,00 | +%10,24 | KRW 1.436,00 | KRW 1.780,00 | KRW 1.436,00 | 743,05K |
| 2026-06-26 | KRW 1.426,00 | +%9,69 | KRW 1.280,00 | KRW 1.680,00 | KRW 1.280,00 | 1,36M |
| 2026-06-25 | KRW 1.300,00 | +%9,80 | KRW 1.238,00 | KRW 1.476,00 | KRW 1.116,00 | 1,00M |
| 2026-06-24 | KRW 1.184,00 | -%19,35 | KRW 1.470,00 | KRW 1.470,00 | KRW 1.120,00 | 567,76K |
| 2026-06-23 | KRW 1.468,00 | +%6,38 | KRW 1.440,00 | KRW 1.786,00 | KRW 1.396,00 | 3,16M |
| 2026-06-22 | KRW 1.380,00 | +%29,94 | KRW 1.062,00 | KRW 1.380,00 | KRW 1.062,00 | 346,76K |
| 2026-06-19 | KRW 1.062,00 | -%12,52 | KRW 1.210,00 | KRW 1.238,00 | KRW 1.000,00 | 146,42K |
| 2026-06-18 | KRW 1.214,00 | -%5,75 | KRW 1.300,00 | KRW 1.300,00 | KRW 1.200,00 | 67,72K |
| 2026-06-17 | KRW 1.288,00 | +%1,74 | KRW 1.356,00 | KRW 1.356,00 | KRW 1.256,00 | 56,19K |
| 2026-06-16 | KRW 1.266,00 | -%2,62 | KRW 1.360,00 | KRW 1.360,00 | KRW 1.226,00 | 92,41K |
| 2026-06-15 | KRW 1.300,00 | -%0,61 | KRW 1.390,00 | KRW 1.390,00 | KRW 1.284,00 | 118,58K |
| 2026-06-12 | KRW 1.308,00 | -%0,61 | KRW 1.316,00 | KRW 1.400,00 | KRW 1.296,00 | 92,49K |
| 2026-06-11 | KRW 1.316,00 | -%0,30 | KRW 1.438,00 | KRW 1.438,00 | KRW 1.288,00 | 58,85K |
| 2026-06-10 | KRW 1.320,00 | -%2,94 | KRW 1.360,00 | KRW 1.380,00 | KRW 1.290,00 | 58,84K |
| 2026-06-09 | KRW 1.360,00 | +%4,45 | KRW 1.310,00 | KRW 1.470,00 | KRW 1.302,00 | 105,68K |
| 2026-06-08 | KRW 1.302,00 | -%9,21 | KRW 1.434,00 | KRW 1.526,00 | KRW 1.300,00 | 92,39K |
| 2026-06-05 | KRW 1.434,00 | -%2,58 | KRW 1.472,00 | KRW 1.472,00 | KRW 1.400,00 | 62,93K |
| 2026-06-04 | KRW 1.472,00 | -%2,13 | KRW 1.504,00 | KRW 1.598,00 | KRW 1.462,00 | 106,84K |
| 2026-06-02 | KRW 1.504,00 | -%1,70 | KRW 1.452,00 | KRW 1.678,00 | KRW 1.400,00 | 202,84K |
| 2026-06-01 | KRW 1.530,00 | -%9,14 | KRW 1.684,00 | KRW 1.684,00 | KRW 1.528,00 | 196,72K |
| 2026-05-29 | KRW 1.684,00 | -%4,97 | KRW 1.968,00 | KRW 1.974,00 | KRW 1.682,00 | 292,97K |
| 2026-05-28 | KRW 1.772,00 | +%1,14 | KRW 1.752,00 | KRW 1.948,00 | KRW 1.752,00 | 265,62K |
| 2026-05-27 | KRW 1.752,00 | -%5,40 | KRW 1.852,00 | KRW 1.872,00 | KRW 1.748,00 | 248,36K |
| 2026-05-26 | KRW 1.852,00 | -%2,53 | KRW 1.900,00 | KRW 1.956,00 | KRW 1.842,00 | 357,17K |
| 2026-05-22 | KRW 1.900,00 | -%8,12 | KRW 2.236,00 | KRW 2.236,00 | KRW 1.900,00 | 527,10K |
| 2026-05-21 | KRW 2.068,00 | -%5,91 | KRW 2.216,00 | KRW 2.398,00 | KRW 2.032,00 | 916,01K |