JS Corporation 194370
KRX · Güney Kore · Dayanıksız Tüketim Malları
KRW 12.830,00+210,00 (+%1,66)
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 12.830,00 | +%1,66 | KRW 12.560,00 | KRW 13.080,00 | KRW 12.510,00 | 50,79K |
| 2026-10-01 | KRW 12.620,00 | +%0,40 | KRW 12.530,00 | KRW 12.650,00 | KRW 12.500,00 | 31,72K |
| 2026-09-30 | KRW 12.570,00 | -%1,18 | KRW 12.700,00 | KRW 12.790,00 | KRW 12.480,00 | 21,84K |
| 2026-09-29 | KRW 12.720,00 | -%0,78 | KRW 12.850,00 | KRW 12.850,00 | KRW 12.470,00 | 32,44K |
| 2026-09-28 | KRW 12.820,00 | +%0,87 | KRW 12.700,00 | KRW 12.840,00 | KRW 12.600,00 | 9,87K |
| 2026-09-23 | KRW 12.710,00 | -%3,35 | KRW 12.990,00 | KRW 13.000,00 | KRW 12.600,00 | 32,10K |
| 2026-09-22 | KRW 13.150,00 | +%3,06 | KRW 12.670,00 | KRW 13.150,00 | KRW 12.670,00 | 29,84K |
| 2026-09-21 | KRW 12.760,00 | +%0,47 | KRW 12.700,00 | KRW 12.810,00 | KRW 12.590,00 | 22,98K |
| 2026-09-18 | KRW 12.700,00 | -%2,53 | KRW 13.000,00 | KRW 13.050,00 | KRW 12.600,00 | 36,69K |
| 2026-09-17 | KRW 13.030,00 | +%1,72 | KRW 12.810,00 | KRW 13.170,00 | KRW 12.780,00 | 53,62K |
| 2026-09-16 | KRW 12.810,00 | -%2,73 | KRW 13.080,00 | KRW 13.170,00 | KRW 12.670,00 | 43,46K |
| 2026-09-15 | KRW 13.170,00 | +%0,53 | KRW 12.840,00 | KRW 13.210,00 | KRW 12.820,00 | 42,42K |
| 2026-09-14 | KRW 13.100,00 | +%1,39 | KRW 12.930,00 | KRW 13.280,00 | KRW 12.800,00 | 46,51K |
| 2026-09-11 | KRW 12.920,00 | +%2,46 | KRW 12.510,00 | KRW 12.960,00 | KRW 12.500,00 | 38,16K |
| 2026-09-10 | KRW 12.610,00 | -%0,63 | KRW 12.680,00 | KRW 12.770,00 | KRW 12.350,00 | 62,74K |
| 2026-09-09 | KRW 12.690,00 | +%1,20 | KRW 12.510,00 | KRW 12.780,00 | KRW 12.410,00 | 33,89K |
| 2026-09-08 | KRW 12.540,00 | -%1,18 | KRW 12.740,00 | KRW 12.740,00 | KRW 12.410,00 | 100,06K |
| 2026-09-07 | KRW 12.690,00 | -%3,13 | KRW 13.100,00 | KRW 13.140,00 | KRW 12.560,00 | 79,78K |
| 2026-09-04 | KRW 13.100,00 | +%0,08 | KRW 13.240,00 | KRW 13.260,00 | KRW 12.890,00 | 46,43K |
| 2026-09-03 | KRW 13.090,00 | -%0,46 | KRW 13.160,00 | KRW 13.520,00 | KRW 12.920,00 | 90,54K |
| 2026-09-02 | KRW 13.150,00 | -%3,59 | KRW 13.440,00 | KRW 13.710,00 | KRW 13.120,00 | 59,29K |
| 2026-09-01 | KRW 13.640,00 | -%3,19 | KRW 13.990,00 | KRW 14.020,00 | KRW 13.550,00 | 40,37K |
| 2026-08-31 | KRW 14.090,00 | +%2,92 | KRW 13.550,00 | KRW 14.190,00 | KRW 13.540,00 | 89,66K |
| 2026-08-28 | KRW 13.690,00 | +%2,39 | KRW 13.330,00 | KRW 13.700,00 | KRW 13.150,00 | 37,66K |
| 2026-08-27 | KRW 13.370,00 | +%0,38 | KRW 13.310,00 | KRW 13.470,00 | KRW 13.140,00 | 85,00K |
| 2026-08-26 | KRW 13.320,00 | -%0,60 | KRW 13.280,00 | KRW 13.360,00 | KRW 13.080,00 | 30,51K |
| 2026-08-25 | KRW 13.400,00 | +%4,12 | KRW 12.790,00 | KRW 13.400,00 | KRW 12.780,00 | 76,34K |
| 2026-08-24 | KRW 12.870,00 | +%1,18 | KRW 12.800,00 | KRW 12.970,00 | KRW 12.320,00 | 33,68K |
| 2026-08-21 | KRW 12.720,00 | +%2,17 | KRW 12.500,00 | KRW 12.720,00 | KRW 12.150,00 | 44,87K |
| 2026-08-20 | KRW 12.450,00 | -%1,74 | KRW 12.720,00 | KRW 12.810,00 | KRW 12.220,00 | 56,63K |
| 2026-08-19 | KRW 12.670,00 | -%1,02 | KRW 12.800,00 | KRW 12.960,00 | KRW 12.520,00 | 55,51K |
| 2026-08-18 | KRW 12.800,00 | -%2,36 | KRW 13.120,00 | KRW 13.140,00 | KRW 12.640,00 | 49,98K |
| 2026-08-14 | KRW 13.110,00 | %0,00 | KRW 13.150,00 | KRW 13.290,00 | KRW 12.730,00 | 65,45K |
| 2026-08-13 | KRW 13.110,00 | -%3,39 | KRW 13.520,00 | KRW 13.540,00 | KRW 13.060,00 | 115,69K |
| 2026-08-12 | KRW 13.570,00 | +%0,15 | KRW 13.500,00 | KRW 13.700,00 | KRW 13.310,00 | 135,88K |
| 2026-08-11 | KRW 13.550,00 | +%1,88 | KRW 13.300,00 | KRW 13.820,00 | KRW 13.280,00 | 114,95K |
| 2026-08-10 | KRW 13.300,00 | -%1,99 | KRW 13.510,00 | KRW 13.700,00 | KRW 12.960,00 | 94,33K |
| 2026-08-07 | KRW 13.570,00 | +%1,80 | KRW 13.290,00 | KRW 13.570,00 | KRW 13.030,00 | 62,87K |
| 2026-08-06 | KRW 13.330,00 | -%0,45 | KRW 13.220,00 | KRW 13.560,00 | KRW 12.960,00 | 47,11K |
| 2026-08-05 | KRW 13.390,00 | +%0,68 | KRW 13.320,00 | KRW 13.530,00 | KRW 13.170,00 | 56,39K |
| 2026-08-04 | KRW 13.300,00 | +%0,53 | KRW 13.090,00 | KRW 13.400,00 | KRW 12.590,00 | 107,41K |
| 2026-08-03 | KRW 13.230,00 | +%8,89 | KRW 12.110,00 | KRW 14.190,00 | KRW 11.800,00 | 373,84K |
| 2026-07-31 | KRW 12.150,00 | +%3,67 | KRW 11.800,00 | KRW 12.390,00 | KRW 11.760,00 | 216,42K |
| 2026-07-30 | KRW 11.720,00 | -%1,51 | KRW 11.390,00 | KRW 12.200,00 | KRW 11.390,00 | 33,54K |
| 2026-07-29 | KRW 11.900,00 | -%0,75 | KRW 12.200,00 | KRW 12.870,00 | KRW 11.290,00 | 178,62K |
| 2026-07-28 | KRW 11.990,00 | -%3,77 | KRW 12.460,00 | KRW 12.640,00 | KRW 11.750,00 | 79,37K |
| 2026-07-27 | KRW 12.460,00 | +%2,89 | KRW 12.020,00 | KRW 12.640,00 | KRW 11.820,00 | 62,72K |
| 2026-07-24 | KRW 12.110,00 | +%0,75 | KRW 12.020,00 | KRW 12.360,00 | KRW 11.780,00 | 85,98K |
| 2026-07-23 | KRW 12.020,00 | +%5,44 | KRW 11.610,00 | KRW 12.080,00 | KRW 11.500,00 | 55,31K |
| 2026-07-22 | KRW 11.400,00 | +%0,44 | KRW 11.430,00 | KRW 11.680,00 | KRW 11.210,00 | 43,72K |
| 2026-07-21 | KRW 11.350,00 | +%0,89 | KRW 11.200,00 | KRW 11.420,00 | KRW 11.030,00 | 82,45K |
| 2026-07-20 | KRW 11.250,00 | -%4,34 | KRW 11.690,00 | KRW 11.870,00 | KRW 11.150,00 | 102,97K |
| 2026-07-16 | KRW 11.760,00 | -%2,16 | KRW 11.710,00 | KRW 12.290,00 | KRW 11.610,00 | 155,01K |
| 2026-07-15 | KRW 12.020,00 | +%0,75 | KRW 12.000,00 | KRW 12.110,00 | KRW 11.660,00 | 33,70K |
| 2026-07-14 | KRW 11.930,00 | +%0,93 | KRW 11.700,00 | KRW 12.030,00 | KRW 11.460,00 | 174,02K |
| 2026-07-13 | KRW 11.820,00 | +%1,29 | KRW 11.850,00 | KRW 12.350,00 | KRW 11.600,00 | 121,28K |
| 2026-07-10 | KRW 11.670,00 | -%0,51 | KRW 11.820,00 | KRW 11.980,00 | KRW 11.670,00 | 53,16K |
| 2026-07-09 | KRW 11.730,00 | +%0,60 | KRW 11.540,00 | KRW 11.870,00 | KRW 11.220,00 | 99,70K |
| 2026-07-08 | KRW 11.660,00 | -%4,89 | KRW 12.130,00 | KRW 12.370,00 | KRW 11.550,00 | 57,76K |
| 2026-07-07 | KRW 12.260,00 | -%0,41 | KRW 12.480,00 | KRW 12.740,00 | KRW 12.100,00 | 105,32K |
| 2026-07-06 | KRW 12.310,00 | +%0,24 | KRW 12.150,00 | KRW 12.500,00 | KRW 11.890,00 | 139,10K |
| 2026-07-03 | KRW 12.280,00 | +%0,24 | KRW 12.180,00 | KRW 12.400,00 | KRW 11.820,00 | 105,94K |
| 2026-07-02 | KRW 12.250,00 | +%6,89 | KRW 11.650,00 | KRW 12.650,00 | KRW 11.410,00 | 268,58K |
| 2026-07-01 | KRW 11.460,00 | +%3,06 | KRW 11.220,00 | KRW 11.570,00 | KRW 11.200,00 | 86,80K |
| 2026-06-30 | KRW 11.120,00 | -%5,04 | KRW 11.600,00 | KRW 11.790,00 | KRW 11.020,00 | 107,78K |
| 2026-06-29 | KRW 11.710,00 | +%3,63 | KRW 10.770,00 | KRW 11.850,00 | KRW 10.490,00 | 158,99K |
| 2026-06-26 | KRW 11.300,00 | -%1,40 | KRW 11.500,00 | KRW 11.560,00 | KRW 10.520,00 | 126,50K |
| 2026-06-25 | KRW 11.460,00 | +%0,97 | KRW 11.400,00 | KRW 11.840,00 | KRW 11.340,00 | 133,03K |
| 2026-06-24 | KRW 11.350,00 | +%0,71 | KRW 11.120,00 | KRW 11.660,00 | KRW 11.110,00 | 125,22K |
| 2026-06-23 | KRW 11.270,00 | -%2,76 | KRW 11.550,00 | KRW 12.010,00 | KRW 11.160,00 | 123,24K |
| 2026-06-22 | KRW 11.590,00 | +%0,26 | KRW 11.740,00 | KRW 11.780,00 | KRW 11.310,00 | 92,09K |
| 2026-06-19 | KRW 11.560,00 | -%3,02 | KRW 11.880,00 | KRW 12.190,00 | KRW 11.000,00 | 99,43K |
| 2026-06-18 | KRW 11.920,00 | -%2,45 | KRW 12.230,00 | KRW 12.580,00 | KRW 11.910,00 | 125,79K |
| 2026-06-17 | KRW 12.220,00 | +%5,98 | KRW 11.790,00 | KRW 12.350,00 | KRW 11.430,00 | 134,83K |
| 2026-06-16 | KRW 11.530,00 | -%1,54 | KRW 11.720,00 | KRW 11.890,00 | KRW 11.490,00 | 61,00K |
| 2026-06-15 | KRW 11.710,00 | +%1,91 | KRW 11.490,00 | KRW 11.810,00 | KRW 11.390,00 | 187,77K |
| 2026-06-12 | KRW 11.490,00 | -%1,79 | KRW 11.760,00 | KRW 11.890,00 | KRW 10.790,00 | 96,23K |
| 2026-06-11 | KRW 11.700,00 | +%1,21 | KRW 11.450,00 | KRW 12.000,00 | KRW 11.210,00 | 189,19K |
| 2026-06-10 | KRW 11.560,00 | +%7,04 | KRW 10.670,00 | KRW 12.170,00 | KRW 10.550,00 | 507,45K |
| 2026-06-09 | KRW 10.800,00 | +%9,98 | KRW 10.000,00 | KRW 10.900,00 | KRW 9.750,00 | 225,15K |
| 2026-06-08 | KRW 9.820,00 | -%5,58 | KRW 10.240,00 | KRW 10.240,00 | KRW 9.730,00 | 155,14K |
| 2026-06-05 | KRW 10.400,00 | -%1,98 | KRW 10.610,00 | KRW 11.060,00 | KRW 10.310,00 | 128,17K |
| 2026-06-04 | KRW 10.610,00 | -%2,03 | KRW 10.810,00 | KRW 10.950,00 | KRW 10.590,00 | 151,62K |
| 2026-06-02 | KRW 10.830,00 | -%0,64 | KRW 10.920,00 | KRW 11.120,00 | KRW 10.430,00 | 127,03K |
| 2026-06-01 | KRW 10.900,00 | -%1,98 | KRW 11.150,00 | KRW 11.580,00 | KRW 10.830,00 | 147,55K |
| 2026-05-29 | KRW 11.120,00 | -%1,85 | KRW 11.490,00 | KRW 11.490,00 | KRW 11.000,00 | 82,61K |
| 2026-05-28 | KRW 11.330,00 | -%3,16 | KRW 11.890,00 | KRW 12.030,00 | KRW 11.040,00 | 121,59K |
| 2026-05-27 | KRW 11.700,00 | -%1,85 | KRW 12.090,00 | KRW 12.090,00 | KRW 11.550,00 | 260,95K |
| 2026-05-26 | KRW 11.920,00 | -%2,30 | KRW 12.300,00 | KRW 12.600,00 | KRW 11.910,00 | 156,60K |
| 2026-05-22 | KRW 12.200,00 | +%2,26 | KRW 11.970,00 | KRW 12.380,00 | KRW 11.970,00 | 63,84K |