YJ Link Co., Ltd 209640
KRX · Güney Kore · Üretici İmalatı
KRW 4.150,00+460,00 (+%12,47)
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 4.150,00 | +%12,47 | KRW 3.670,00 | KRW 4.340,00 | KRW 3.630,00 | 6,50M |
| 2026-10-01 | KRW 3.690,00 | +%3,51 | KRW 3.535,00 | KRW 3.705,00 | KRW 3.520,00 | 306,56K |
| 2026-09-30 | KRW 3.565,00 | -%2,33 | KRW 3.635,00 | KRW 3.655,00 | KRW 3.540,00 | 324,29K |
| 2026-09-29 | KRW 3.650,00 | -%6,05 | KRW 3.830,00 | KRW 3.835,00 | KRW 3.585,00 | 518,68K |
| 2026-09-28 | KRW 3.885,00 | +%3,32 | KRW 3.950,00 | KRW 4.310,00 | KRW 3.815,00 | 1,60M |
| 2026-09-23 | KRW 3.760,00 | +%1,62 | KRW 3.710,00 | KRW 4.325,00 | KRW 3.625,00 | 7,29M |
| 2026-09-22 | KRW 3.700,00 | -%0,80 | KRW 3.820,00 | KRW 3.940,00 | KRW 3.655,00 | 861,44K |
| 2026-09-21 | KRW 3.730,00 | -%1,32 | KRW 3.780,00 | KRW 3.900,00 | KRW 3.685,00 | 750,33K |
| 2026-09-18 | KRW 3.780,00 | -%1,05 | KRW 3.820,00 | KRW 3.890,00 | KRW 3.675,00 | 1,73M |
| 2026-09-17 | KRW 3.820,00 | +%23,62 | KRW 3.105,00 | KRW 3.960,00 | KRW 3.105,00 | 6,74M |
| 2026-09-16 | KRW 3.090,00 | +%0,65 | KRW 3.120,00 | KRW 3.160,00 | KRW 3.015,00 | 54,27K |
| 2026-09-15 | KRW 3.070,00 | +%0,66 | KRW 3.095,00 | KRW 3.110,00 | KRW 3.015,00 | 41,82K |
| 2026-09-14 | KRW 3.050,00 | -%1,13 | KRW 3.060,00 | KRW 3.120,00 | KRW 3.005,00 | 37,68K |
| 2026-09-11 | KRW 3.085,00 | -%1,44 | KRW 3.135,00 | KRW 3.150,00 | KRW 3.025,00 | 36,62K |
| 2026-09-10 | KRW 3.130,00 | +%1,29 | KRW 3.070,00 | KRW 3.180,00 | KRW 3.015,00 | 70,46K |
| 2026-09-09 | KRW 3.090,00 | +%2,32 | KRW 3.060,00 | KRW 3.145,00 | KRW 3.045,00 | 64,46K |
| 2026-09-08 | KRW 3.020,00 | +%0,17 | KRW 3.020,00 | KRW 3.115,00 | KRW 3.000,00 | 88,72K |
| 2026-09-07 | KRW 3.015,00 | -%1,79 | KRW 3.140,00 | KRW 3.140,00 | KRW 3.010,00 | 98,26K |
| 2026-09-04 | KRW 3.070,00 | +%5,14 | KRW 2.950,00 | KRW 3.100,00 | KRW 2.950,00 | 77,49K |
| 2026-09-03 | KRW 2.920,00 | -%3,63 | KRW 3.030,00 | KRW 3.055,00 | KRW 2.905,00 | 105,93K |
| 2026-09-02 | KRW 3.030,00 | -%2,88 | KRW 3.025,00 | KRW 3.065,00 | KRW 2.955,00 | 70,57K |
| 2026-09-01 | KRW 3.120,00 | -%0,95 | KRW 3.110,00 | KRW 3.170,00 | KRW 3.085,00 | 57,65K |
| 2026-08-31 | KRW 3.150,00 | -%1,87 | KRW 3.195,00 | KRW 3.195,00 | KRW 3.050,00 | 47,95K |
| 2026-08-28 | KRW 3.210,00 | -%0,16 | KRW 3.215,00 | KRW 3.240,00 | KRW 3.110,00 | 64,28K |
| 2026-08-27 | KRW 3.215,00 | +%0,78 | KRW 3.185,00 | KRW 3.245,00 | KRW 3.050,00 | 73,67K |
| 2026-08-26 | KRW 3.190,00 | -%0,31 | KRW 3.200,00 | KRW 3.280,00 | KRW 3.100,00 | 51,83K |
| 2026-08-25 | KRW 3.200,00 | +%2,89 | KRW 3.110,00 | KRW 3.220,00 | KRW 2.980,00 | 99,31K |
| 2026-08-24 | KRW 3.110,00 | -%2,81 | KRW 3.270,00 | KRW 3.270,00 | KRW 3.100,00 | 134,08K |
| 2026-08-21 | KRW 3.200,00 | -%6,30 | KRW 3.400,00 | KRW 3.400,00 | KRW 3.145,00 | 103,38K |
| 2026-08-20 | KRW 3.415,00 | -%0,58 | KRW 3.435,00 | KRW 3.520,00 | KRW 3.355,00 | 75,26K |
| 2026-08-19 | KRW 3.435,00 | -%3,10 | KRW 3.535,00 | KRW 3.585,00 | KRW 3.410,00 | 90,70K |
| 2026-08-18 | KRW 3.545,00 | -%4,32 | KRW 3.700,00 | KRW 3.740,00 | KRW 3.505,00 | 134,19K |
| 2026-08-14 | KRW 3.705,00 | +%0,41 | KRW 3.815,00 | KRW 3.885,00 | KRW 3.615,00 | 184,11K |
| 2026-08-13 | KRW 3.690,00 | +%1,23 | KRW 3.740,00 | KRW 4.065,00 | KRW 3.680,00 | 423,94K |
| 2026-08-12 | KRW 3.645,00 | +%0,41 | KRW 3.600,00 | KRW 3.685,00 | KRW 3.560,00 | 119,44K |
| 2026-08-11 | KRW 3.630,00 | +%0,69 | KRW 3.570,00 | KRW 3.750,00 | KRW 3.425,00 | 177,96K |
| 2026-08-10 | KRW 3.605,00 | +%7,61 | KRW 3.510,00 | KRW 3.655,00 | KRW 3.450,00 | 501,47K |
| 2026-08-07 | KRW 3.350,00 | +%0,45 | KRW 3.365,00 | KRW 3.455,00 | KRW 3.285,00 | 105,11K |
| 2026-08-06 | KRW 3.335,00 | -%1,77 | KRW 3.345,00 | KRW 3.445,00 | KRW 3.255,00 | 96,42K |
| 2026-08-05 | KRW 3.395,00 | +%4,46 | KRW 3.340,00 | KRW 3.465,00 | KRW 3.280,00 | 160,39K |
| 2026-08-04 | KRW 3.250,00 | +%5,01 | KRW 3.110,00 | KRW 3.305,00 | KRW 3.110,00 | 186,23K |
| 2026-08-03 | KRW 3.095,00 | +%3,00 | KRW 2.910,00 | KRW 3.200,00 | KRW 2.910,00 | 133,85K |
| 2026-07-31 | KRW 3.005,00 | +%13,18 | KRW 2.800,00 | KRW 3.040,00 | KRW 2.760,00 | 192,35K |
| 2026-07-30 | KRW 2.655,00 | +%0,38 | KRW 2.500,00 | KRW 2.745,00 | KRW 2.500,00 | 125,03K |
| 2026-07-29 | KRW 2.645,00 | -%6,87 | KRW 2.840,00 | KRW 2.940,00 | KRW 2.420,00 | 340,97K |
| 2026-07-28 | KRW 2.840,00 | -%8,53 | KRW 3.010,00 | KRW 3.035,00 | KRW 2.805,00 | 191,57K |
| 2026-07-27 | KRW 3.105,00 | +%1,80 | KRW 3.100,00 | KRW 3.160,00 | KRW 3.000,00 | 137,36K |
| 2026-07-24 | KRW 3.050,00 | -%3,63 | KRW 3.090,00 | KRW 3.140,00 | KRW 2.985,00 | 164,14K |
| 2026-07-23 | KRW 3.165,00 | +%4,98 | KRW 3.015,00 | KRW 3.170,00 | KRW 3.015,00 | 142,55K |
| 2026-07-22 | KRW 3.015,00 | -%1,31 | KRW 3.090,00 | KRW 3.200,00 | KRW 3.000,00 | 127,14K |
| 2026-07-21 | KRW 3.055,00 | -%0,33 | KRW 2.975,00 | KRW 3.155,00 | KRW 2.910,00 | 242,10K |
| 2026-07-20 | KRW 3.065,00 | -%3,16 | KRW 3.105,00 | KRW 3.115,00 | KRW 2.950,00 | 259,13K |
| 2026-07-16 | KRW 3.165,00 | -%6,22 | KRW 3.320,00 | KRW 3.325,00 | KRW 3.140,00 | 246,33K |
| 2026-07-15 | KRW 3.375,00 | +%7,48 | KRW 3.280,00 | KRW 3.380,00 | KRW 3.235,00 | 190,42K |
| 2026-07-14 | KRW 3.140,00 | -%7,24 | KRW 3.370,00 | KRW 3.385,00 | KRW 3.045,00 | 335,67K |
| 2026-07-13 | KRW 3.385,00 | -%7,89 | KRW 3.690,00 | KRW 3.790,00 | KRW 3.385,00 | 378,81K |
| 2026-07-10 | KRW 3.675,00 | +%8,25 | KRW 3.410,00 | KRW 3.740,00 | KRW 3.410,00 | 261,60K |
| 2026-07-09 | KRW 3.395,00 | +%0,44 | KRW 3.380,00 | KRW 3.595,00 | KRW 3.355,00 | 347,21K |
| 2026-07-08 | KRW 3.380,00 | -%8,28 | KRW 3.515,00 | KRW 3.680,00 | KRW 3.330,00 | 349,63K |
| 2026-07-07 | KRW 3.685,00 | -%2,38 | KRW 3.820,00 | KRW 3.920,00 | KRW 3.600,00 | 366,81K |
| 2026-07-06 | KRW 3.775,00 | -%4,55 | KRW 3.930,00 | KRW 3.995,00 | KRW 3.680,00 | 347,57K |
| 2026-07-03 | KRW 3.955,00 | -%0,63 | KRW 3.945,00 | KRW 4.025,00 | KRW 3.745,00 | 370,03K |
| 2026-07-02 | KRW 3.980,00 | -%10,86 | KRW 4.375,00 | KRW 4.375,00 | KRW 3.955,00 | 558,34K |
| 2026-07-01 | KRW 4.465,00 | +%4,57 | KRW 4.285,00 | KRW 4.545,00 | KRW 4.200,00 | 795,84K |
| 2026-06-30 | KRW 4.270,00 | +%1,43 | KRW 4.465,00 | KRW 4.465,00 | KRW 4.175,00 | 770,38K |
| 2026-06-29 | KRW 4.210,00 | +%5,12 | KRW 4.005,00 | KRW 4.570,00 | KRW 3.950,00 | 997,40K |
| 2026-06-26 | KRW 4.005,00 | -%14,15 | KRW 4.600,00 | KRW 4.875,00 | KRW 4.005,00 | 1,18M |
| 2026-06-25 | KRW 4.665,00 | +%14,48 | KRW 4.640,00 | KRW 5.290,00 | KRW 4.330,00 | 7,46M |
| 2026-06-24 | KRW 4.075,00 | +%2,00 | KRW 3.995,00 | KRW 4.200,00 | KRW 3.840,00 | 522,87K |
| 2026-06-23 | KRW 3.995,00 | -%9,10 | KRW 4.310,00 | KRW 4.380,00 | KRW 3.880,00 | 1,20M |
| 2026-06-22 | KRW 4.395,00 | -%0,45 | KRW 4.375,00 | KRW 4.540,00 | KRW 4.255,00 | 630,61K |
| 2026-06-19 | KRW 4.415,00 | -%8,31 | KRW 4.710,00 | KRW 4.730,00 | KRW 4.360,00 | 710,80K |
| 2026-06-18 | KRW 4.815,00 | -%0,31 | KRW 4.830,00 | KRW 4.975,00 | KRW 4.625,00 | 802,07K |
| 2026-06-17 | KRW 4.830,00 | -%2,62 | KRW 4.960,00 | KRW 4.960,00 | KRW 4.665,00 | 437,62K |
| 2026-06-16 | KRW 4.960,00 | +%3,55 | KRW 4.795,00 | KRW 5.210,00 | KRW 4.790,00 | 680,98K |
| 2026-06-15 | KRW 4.790,00 | -%6,08 | KRW 4.980,00 | KRW 5.300,00 | KRW 4.750,00 | 791,94K |
| 2026-06-12 | KRW 5.100,00 | -%6,59 | KRW 5.660,00 | KRW 5.800,00 | KRW 5.090,00 | 843,36K |
| 2026-06-11 | KRW 5.460,00 | +%5,20 | KRW 5.110,00 | KRW 5.520,00 | KRW 4.910,00 | 708,43K |
| 2026-06-10 | KRW 5.190,00 | -%4,77 | KRW 5.450,00 | KRW 5.640,00 | KRW 5.010,00 | 675 |
| 2026-06-09 | KRW 5.450,00 | +%6,03 | KRW 5.100,00 | KRW 5.550,00 | KRW 5.100,00 | 441,98K |
| 2026-06-08 | KRW 5.140,00 | -%9,03 | KRW 4.630,00 | KRW 5.540,00 | KRW 4.405,00 | 785,48K |
| 2026-06-05 | KRW 5.650,00 | -%5,52 | KRW 5.980,00 | KRW 5.990,00 | KRW 5.510,00 | 518,53K |
| 2026-06-04 | KRW 5.980,00 | %0,00 | KRW 5.980,00 | KRW 6.450,00 | KRW 5.800,00 | 662,27K |
| 2026-06-02 | KRW 5.980,00 | -%4,78 | KRW 6.010,00 | KRW 6.490,00 | KRW 5.760,00 | 1,04M |
| 2026-06-01 | KRW 6.280,00 | -%6,96 | KRW 6.600,00 | KRW 6.820,00 | KRW 6.020,00 | 1,14M |
| 2026-05-29 | KRW 6.750,00 | -%5,86 | KRW 7.370,00 | KRW 7.380,00 | KRW 6.510,00 | 1,23M |
| 2026-05-28 | KRW 7.170,00 | -%9,92 | KRW 8.160,00 | KRW 8.180,00 | KRW 6.980,00 | 1,46M |
| 2026-05-27 | KRW 7.960,00 | -%10,86 | KRW 9.000,00 | KRW 9.110,00 | KRW 7.710,00 | 1,79M |
| 2026-05-26 | KRW 8.930,00 | -%0,78 | KRW 9.340,00 | KRW 9.350,00 | KRW 8.740,00 | 1,60M |
| 2026-05-22 | KRW 9.000,00 | +%6,26 | KRW 8.450,00 | KRW 9.000,00 | KRW 8.200,00 | 1,01M |