MANIKER F&G CO., LTD 195500
KRX · Güney Kore · Dayanıksız Tüketim Malları
KRW 1.718,00+24,00 (+%1,42)
Piyasa açık· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 1.714,00 | +%1,18 | KRW 1.711,00 | KRW 1.725,00 | KRW 1.685,00 | 19,04K |
| 2026-10-01 | KRW 1.694,00 | +%1,19 | KRW 1.675,00 | KRW 1.721,00 | KRW 1.661,00 | 42,47K |
| 2026-09-30 | KRW 1.674,00 | -%1,47 | KRW 1.705,00 | KRW 1.705,00 | KRW 1.670,00 | 28,02K |
| 2026-09-29 | KRW 1.699,00 | -%0,82 | KRW 1.710,00 | KRW 1.710,00 | KRW 1.655,00 |
| 35,23K |
| 2026-09-28 | KRW 1.713,00 | %0,00 | KRW 1.699,00 | KRW 1.717,00 | KRW 1.660,00 | 37,36K |
| 2026-09-23 | KRW 1.713,00 | -%0,52 | KRW 1.707,00 | KRW 1.718,00 | KRW 1.655,00 | 23,02K |
| 2026-09-22 | KRW 1.722,00 | -%0,98 | KRW 1.716,00 | KRW 1.736,00 | KRW 1.710,00 | 25,54K |
| 2026-09-21 | KRW 1.739,00 | +%0,23 | KRW 1.744,00 | KRW 1.762,00 | KRW 1.710,00 | 17,05K |
| 2026-09-18 | KRW 1.735,00 | +%0,64 | KRW 1.749,00 | KRW 1.749,00 | KRW 1.714,00 | 44,31K |
| 2026-09-17 | KRW 1.724,00 | -%0,29 | KRW 1.715,00 | KRW 1.737,00 | KRW 1.684,00 | 33,84K |
| 2026-09-16 | KRW 1.729,00 | +%0,29 | KRW 1.710,00 | KRW 1.738,00 | KRW 1.698,00 | 42,97K |
| 2026-09-15 | KRW 1.724,00 | +%0,23 | KRW 1.715,00 | KRW 1.750,00 | KRW 1.705,00 | 17,14K |
| 2026-09-14 | KRW 1.720,00 | -%1,77 | KRW 1.751,00 | KRW 1.766,00 | KRW 1.689,00 | 81,82K |
| 2026-09-11 | KRW 1.751,00 | -%0,28 | KRW 1.754,00 | KRW 1.754,00 | KRW 1.714,00 | 11,29K |
| 2026-09-10 | KRW 1.756,00 | +%1,62 | KRW 1.742,00 | KRW 1.788,00 | KRW 1.705,00 | 48,15K |
| 2026-09-09 | KRW 1.728,00 | -%2,48 | KRW 1.772,00 | KRW 1.772,00 | KRW 1.705,00 | 53,48K |
| 2026-09-08 | KRW 1.772,00 | -%0,78 | KRW 1.790,00 | KRW 1.796,00 | KRW 1.757,00 | 24,44K |
| 2026-09-07 | KRW 1.786,00 | +%0,68 | KRW 1.783,00 | KRW 1.797,00 | KRW 1.751,00 | 26,54K |
| 2026-09-04 | KRW 1.774,00 | +%1,14 | KRW 1.780,00 | KRW 1.780,00 | KRW 1.740,00 | 76,48K |
| 2026-09-03 | KRW 1.754,00 | -%1,35 | KRW 1.804,00 | KRW 1.804,00 | KRW 1.730,00 | 39,84K |
| 2026-09-02 | KRW 1.778,00 | -%1,33 | KRW 1.790,00 | KRW 1.806,00 | KRW 1.752,00 | 52,83K |
| 2026-09-01 | KRW 1.802,00 | -%1,69 | KRW 1.830,00 | KRW 1.830,00 | KRW 1.765,00 | 86,91K |
| 2026-08-31 | KRW 1.833,00 | -%0,65 | KRW 1.830,00 | KRW 1.839,00 | KRW 1.771,00 | 83,95K |
| 2026-08-28 | KRW 1.845,00 | +%0,60 | KRW 1.804,00 | KRW 1.853,00 | KRW 1.790,00 | 225,85K |
| 2026-08-27 | KRW 1.834,00 | +%1,38 | KRW 2.350,00 | KRW 2.350,00 | KRW 1.820,00 | 3,87M |
| 2026-08-26 | KRW 1.809,00 | +%0,11 | KRW 1.807,00 | KRW 1.816,00 | KRW 1.739,00 | 118,10K |
| 2026-08-25 | KRW 1.807,00 | +%7,62 | KRW 1.760,00 | KRW 1.818,00 | KRW 1.685,00 | 138,63K |
| 2026-08-24 | KRW 1.679,00 | +%1,45 | KRW 1.655,00 | KRW 1.721,00 | KRW 1.640,00 | 42,07K |
| 2026-08-21 | KRW 1.655,00 | -%0,30 | KRW 1.660,00 | KRW 1.660,00 | KRW 1.600,00 | 68,71K |
| 2026-08-20 | KRW 1.660,00 | -%0,72 | KRW 1.673,00 | KRW 1.693,00 | KRW 1.590,00 | 56,64K |
| 2026-08-19 | KRW 1.672,00 | +%0,54 | KRW 1.615,00 | KRW 1.672,00 | KRW 1.615,00 | 34,69K |
| 2026-08-18 | KRW 1.663,00 | -%4,21 | KRW 1.736,00 | KRW 1.736,00 | KRW 1.621,00 | 106,88K |
| 2026-08-14 | KRW 1.736,00 | -%0,46 | KRW 1.750,00 | KRW 1.750,00 | KRW 1.706,00 | 29,15K |
| 2026-08-13 | KRW 1.744,00 | +%0,81 | KRW 1.730,00 | KRW 1.776,00 | KRW 1.705,00 | 73,91K |
| 2026-08-12 | KRW 1.730,00 | -%0,92 | KRW 1.745,00 | KRW 1.777,00 | KRW 1.727,00 | 46,86K |
| 2026-08-11 | KRW 1.746,00 | +%0,98 | KRW 1.713,00 | KRW 1.780,00 | KRW 1.695,00 | 47,40K |
| 2026-08-10 | KRW 1.729,00 | +%1,11 | KRW 1.710,00 | KRW 1.744,00 | KRW 1.700,00 | 40,44K |
| 2026-08-07 | KRW 1.710,00 | +%2,15 | KRW 1.674,00 | KRW 1.710,00 | KRW 1.651,00 | 27,91K |
| 2026-08-06 | KRW 1.674,00 | +%0,42 | KRW 1.667,00 | KRW 1.675,00 | KRW 1.649,00 | 22,81K |
| 2026-08-05 | KRW 1.667,00 | +%1,03 | KRW 1.650,00 | KRW 1.699,00 | KRW 1.638,00 | 39,39K |
| 2026-08-04 | KRW 1.650,00 | +%3,90 | KRW 1.588,00 | KRW 1.660,00 | KRW 1.588,00 | 47,24K |
| 2026-08-03 | KRW 1.588,00 | +%4,27 | KRW 1.523,00 | KRW 1.645,00 | KRW 1.504,00 | 65,16K |
| 2026-07-31 | KRW 1.523,00 | +%0,86 | KRW 1.560,00 | KRW 1.560,00 | KRW 1.480,00 | 113,27K |
| 2026-07-30 | KRW 1.510,00 | -%2,27 | KRW 1.459,00 | KRW 1.590,00 | KRW 1.459,00 | 93,93K |
| 2026-07-29 | KRW 1.545,00 | -%2,46 | KRW 1.575,00 | KRW 1.577,00 | KRW 1.446,00 | 100,64K |
| 2026-07-28 | KRW 1.584,00 | -%0,25 | KRW 1.561,00 | KRW 1.596,00 | KRW 1.550,00 | 69,35K |
| 2026-07-27 | KRW 1.588,00 | +%2,19 | KRW 1.551,00 | KRW 1.588,00 | KRW 1.536,00 | 58,34K |
| 2026-07-24 | KRW 1.554,00 | -%2,08 | KRW 1.574,00 | KRW 1.587,00 | KRW 1.545,00 | 23,21K |
| 2026-07-23 | KRW 1.587,00 | +%1,08 | KRW 1.570,00 | KRW 1.634,00 | KRW 1.545,00 | 45,54K |
| 2026-07-22 | KRW 1.570,00 | -%0,32 | KRW 1.575,00 | KRW 1.630,00 | KRW 1.539,00 | 30,50K |
| 2026-07-21 | KRW 1.575,00 | -%2,60 | KRW 1.511,00 | KRW 1.613,00 | KRW 1.511,00 | 45,93K |
| 2026-07-20 | KRW 1.617,00 | -%0,86 | KRW 1.630,00 | KRW 1.630,00 | KRW 1.575,00 | 22,70K |
| 2026-07-16 | KRW 1.631,00 | -%2,22 | KRW 1.620,00 | KRW 1.666,00 | KRW 1.601,00 | 25,69K |
| 2026-07-15 | KRW 1.668,00 | -%0,42 | KRW 1.661,00 | KRW 1.705,00 | KRW 1.605,00 | 61,92K |
| 2026-07-14 | KRW 1.675,00 | -%0,06 | KRW 1.620,00 | KRW 1.710,00 | KRW 1.620,00 | 79,75K |
| 2026-07-13 | KRW 1.676,00 | +%1,95 | KRW 1.600,00 | KRW 1.707,00 | KRW 1.599,00 | 38,34K |
| 2026-07-10 | KRW 1.644,00 | +%5,66 | KRW 1.620,00 | KRW 1.650,00 | KRW 1.568,00 | 28,64K |
| 2026-07-09 | KRW 1.556,00 | -%4,77 | KRW 1.620,00 | KRW 1.646,00 | KRW 1.556,00 | 33,64K |
| 2026-07-08 | KRW 1.634,00 | +%0,25 | KRW 1.629,00 | KRW 1.676,00 | KRW 1.609,00 | 34,99K |
| 2026-07-07 | KRW 1.630,00 | -%0,91 | KRW 1.645,00 | KRW 1.718,00 | KRW 1.586,00 | 59,71K |
| 2026-07-06 | KRW 1.645,00 | +%1,42 | KRW 1.612,00 | KRW 1.658,00 | KRW 1.610,00 | 58,82K |
| 2026-07-03 | KRW 1.622,00 | +%0,87 | KRW 1.632,00 | KRW 1.632,00 | KRW 1.556,00 | 66,09K |
| 2026-07-02 | KRW 1.608,00 | -%0,50 | KRW 1.583,00 | KRW 1.633,00 | KRW 1.570,00 | 55,39K |
| 2026-07-01 | KRW 1.616,00 | -%0,43 | KRW 1.609,00 | KRW 1.696,00 | KRW 1.593,00 | 53,94K |
| 2026-06-30 | KRW 1.623,00 | +%0,37 | KRW 1.691,00 | KRW 1.710,00 | KRW 1.598,00 | 85,08K |
| 2026-06-29 | KRW 1.617,00 | +%1,83 | KRW 1.556,00 | KRW 1.634,00 | KRW 1.556,00 | 73,04K |
| 2026-06-26 | KRW 1.588,00 | -%3,11 | KRW 1.640,00 | KRW 1.707,00 | KRW 1.555,00 | 65,14K |
| 2026-06-25 | KRW 1.639,00 | -%3,59 | KRW 1.686,00 | KRW 1.759,00 | KRW 1.595,00 | 80,06K |
| 2026-06-24 | KRW 1.700,00 | +%3,41 | KRW 1.590,00 | KRW 1.719,00 | KRW 1.590,00 | 88,84K |
| 2026-06-23 | KRW 1.644,00 | -%5,41 | KRW 1.718,00 | KRW 1.729,00 | KRW 1.602,00 | 64,49K |
| 2026-06-22 | KRW 1.738,00 | -%1,92 | KRW 1.757,00 | KRW 1.773,00 | KRW 1.700,00 | 76,60K |
| 2026-06-19 | KRW 1.772,00 | -%3,17 | KRW 1.838,00 | KRW 1.855,00 | KRW 1.728,00 | 179,60K |
| 2026-06-18 | KRW 1.830,00 | -%5,18 | KRW 1.972,00 | KRW 1.972,00 | KRW 1.830,00 | 148,39K |
| 2026-06-17 | KRW 1.930,00 | +%3,21 | KRW 1.857,00 | KRW 1.960,00 | KRW 1.857,00 | 224,87K |
| 2026-06-16 | KRW 1.870,00 | -%1,89 | KRW 1.926,00 | KRW 1.973,00 | KRW 1.867,00 | 302,33K |
| 2026-06-15 | KRW 1.906,00 | -%3,15 | KRW 1.968,00 | KRW 1.979,00 | KRW 1.903,00 | 331,84K |
| 2026-06-12 | KRW 1.968,00 | -%15,17 | KRW 2.365,00 | KRW 2.425,00 | KRW 1.936,00 | 4,02M |
| 2026-06-11 | KRW 2.320,00 | +%29,83 | KRW 1.820,00 | KRW 2.320,00 | KRW 1.770,00 | 3,21M |
| 2026-06-10 | KRW 1.787,00 | -%1,97 | KRW 1.830,00 | KRW 1.830,00 | KRW 1.713,00 | 57,65K |
| 2026-06-09 | KRW 1.823,00 | +%1,28 | KRW 1.785,00 | KRW 1.850,00 | KRW 1.745,00 | 85,10K |
| 2026-06-08 | KRW 1.800,00 | -%5,01 | KRW 1.882,00 | KRW 1.882,00 | KRW 1.752,00 | 79,56K |
| 2026-06-05 | KRW 1.895,00 | -%3,02 | KRW 1.906,00 | KRW 1.944,00 | KRW 1.878,00 | 71,60K |
| 2026-06-04 | KRW 1.954,00 | -%2,10 | KRW 2.050,00 | KRW 2.095,00 | KRW 1.930,00 | 63,70K |
| 2026-06-02 | KRW 1.996,00 | -%3,11 | KRW 2.010,00 | KRW 2.060,00 | KRW 1.959,00 | 97,11K |
| 2026-06-01 | KRW 2.060,00 | -%4,19 | KRW 2.155,00 | KRW 2.155,00 | KRW 2.005,00 | 126,61K |
| 2026-05-29 | KRW 2.150,00 | -%7,92 | KRW 2.355,00 | KRW 2.365,00 | KRW 2.105,00 | 158,76K |
| 2026-05-28 | KRW 2.335,00 | -%1,48 | KRW 2.450,00 | KRW 2.450,00 | KRW 2.270,00 | 51,46K |
| 2026-05-27 | KRW 2.370,00 | -%4,82 | KRW 2.460,00 | KRW 2.465,00 | KRW 2.330,00 | 81,97K |
| 2026-05-26 | KRW 2.490,00 | -%2,35 | KRW 2.550,00 | KRW 2.550,00 | KRW 2.475,00 | 58,13K |
| 2026-05-22 | KRW 2.550,00 | +%0,99 | KRW 2.535,00 | KRW 2.570,00 | KRW 2.520,00 | 40,62K |