TONYMOLY Co., Ltd. 214420
KRX · Güney Kore · Dayanıksız Tüketim Malları
KRW 5.050,00-40,00 (-%0,79)
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 5.050,00 | -%0,79 | KRW 5.100,00 | KRW 5.160,00 | KRW 5.050,00 | 32,87K |
| 2026-10-01 | KRW 5.090,00 | +%2,11 | KRW 4.980,00 | KRW 5.090,00 | KRW 4.920,00 | 33,66K |
| 2026-09-30 | KRW 4.985,00 | -%0,20 | KRW 4.995,00 | KRW 5.070,00 | KRW 4.985,00 | 29,19K |
| 2026-09-29 | KRW 4.995,00 | -%0,30 | KRW 5.010,00 | KRW 5.010,00 | KRW 4.955,00 | 24,92K |
| 2026-09-28 | KRW 5.010,00 | +%0,50 | KRW 4.985,00 | KRW 5.080,00 | KRW 4.945,00 | 24,89K |
| 2026-09-23 | KRW 4.985,00 | -%0,50 | KRW 5.020,00 | KRW 5.050,00 | KRW 4.985,00 | 46,35K |
| 2026-09-22 | KRW 5.010,00 | %0,00 | KRW 5.050,00 | KRW 5.110,00 | KRW 5.010,00 | 27,24K |
| 2026-09-21 | KRW 5.010,00 | -%1,76 | KRW 5.080,00 | KRW 5.100,00 | KRW 5.000,00 | 45,04K |
| 2026-09-18 | KRW 5.100,00 | -%0,78 | KRW 5.140,00 | KRW 5.170,00 | KRW 5.070,00 | 62,77K |
| 2026-09-17 | KRW 5.140,00 | +%2,19 | KRW 5.050,00 | KRW 5.230,00 | KRW 5.050,00 | 36,83K |
| 2026-09-16 | KRW 5.030,00 | -%2,90 | KRW 5.220,00 | KRW 5.220,00 | KRW 5.010,00 | 56,74K |
| 2026-09-15 | KRW 5.180,00 | -%1,33 | KRW 5.210,00 | KRW 5.340,00 | KRW 5.170,00 | 23,48K |
| 2026-09-14 | KRW 5.250,00 | +%0,96 | KRW 5.210,00 | KRW 5.340,00 | KRW 5.200,00 | 70,43K |
| 2026-09-11 | KRW 5.200,00 | +%1,96 | KRW 5.100,00 | KRW 5.520,00 | KRW 5.060,00 | 153,21K |
| 2026-09-10 | KRW 5.100,00 | %0,00 | KRW 5.170,00 | KRW 5.170,00 | KRW 5.030,00 | 47,81K |
| 2026-09-09 | KRW 5.100,00 | -%0,97 | KRW 5.110,00 | KRW 5.200,00 | KRW 5.100,00 | 64,58K |
| 2026-09-08 | KRW 5.150,00 | -%1,90 | KRW 5.260,00 | KRW 5.290,00 | KRW 5.150,00 | 60,46K |
| 2026-09-07 | KRW 5.250,00 | -%0,76 | KRW 5.290,00 | KRW 5.300,00 | KRW 5.190,00 | 33,05K |
| 2026-09-04 | KRW 5.290,00 | -%0,19 | KRW 5.250,00 | KRW 5.380,00 | KRW 5.230,00 | 49,04K |
| 2026-09-03 | KRW 5.300,00 | +%0,19 | KRW 5.320,00 | KRW 5.360,00 | KRW 5.150,00 | 62,23K |
| 2026-09-02 | KRW 5.290,00 | -%4,68 | KRW 5.370,00 | KRW 5.440,00 | KRW 5.290,00 | 63,53K |
| 2026-09-01 | KRW 5.550,00 | -%1,60 | KRW 5.640,00 | KRW 5.670,00 | KRW 5.400,00 | 86,09K |
| 2026-08-31 | KRW 5.640,00 | -%1,91 | KRW 5.750,00 | KRW 5.780,00 | KRW 5.500,00 | 93,02K |
| 2026-08-28 | KRW 5.750,00 | +%4,74 | KRW 5.490,00 | KRW 5.760,00 | KRW 5.470,00 | 146,54K |
| 2026-08-27 | KRW 5.490,00 | -%3,35 | KRW 5.600,00 | KRW 5.660,00 | KRW 5.420,00 | 89,95K |
| 2026-08-26 | KRW 5.680,00 | +%0,89 | KRW 5.630,00 | KRW 5.680,00 | KRW 5.500,00 | 61,13K |
| 2026-08-25 | KRW 5.630,00 | +%5,43 | KRW 5.300,00 | KRW 5.660,00 | KRW 5.200,00 | 128,65K |
| 2026-08-24 | KRW 5.340,00 | +%0,56 | KRW 5.300,00 | KRW 5.430,00 | KRW 5.240,00 | 60,61K |
| 2026-08-21 | KRW 5.310,00 | -%1,85 | KRW 5.360,00 | KRW 5.370,00 | KRW 5.250,00 | 60,10K |
| 2026-08-20 | KRW 5.410,00 | +%2,66 | KRW 5.280,00 | KRW 5.460,00 | KRW 5.280,00 | 73,32K |
| 2026-08-19 | KRW 5.270,00 | -%1,31 | KRW 5.400,00 | KRW 5.450,00 | KRW 5.130,00 | 96,71K |
| 2026-08-18 | KRW 5.340,00 | -%8,87 | KRW 5.700,00 | KRW 5.780,00 | KRW 5.340,00 | 290,14K |
| 2026-08-14 | KRW 5.860,00 | +%1,03 | KRW 5.900,00 | KRW 6.070,00 | KRW 5.770,00 | 157,02K |
| 2026-08-13 | KRW 5.800,00 | -%7,20 | KRW 6.190,00 | KRW 6.250,00 | KRW 5.800,00 | 257,25K |
| 2026-08-12 | KRW 6.250,00 | +%5,40 | KRW 6.050,00 | KRW 6.650,00 | KRW 5.900,00 | 1,00M |
| 2026-08-11 | KRW 5.930,00 | +%3,67 | KRW 5.750,00 | KRW 6.100,00 | KRW 5.690,00 | 385,20K |
| 2026-08-10 | KRW 5.720,00 | +%2,14 | KRW 5.570,00 | KRW 5.720,00 | KRW 5.450,00 | 106,47K |
| 2026-08-07 | KRW 5.600,00 | +%2,19 | KRW 5.480,00 | KRW 5.710,00 | KRW 5.370,00 | 105,79K |
| 2026-08-06 | KRW 5.480,00 | +%2,05 | KRW 5.350,00 | KRW 5.500,00 | KRW 5.300,00 | 129,92K |
| 2026-08-05 | KRW 5.370,00 | +%1,90 | KRW 5.350,00 | KRW 5.390,00 | KRW 5.140,00 | 92,41K |
| 2026-08-04 | KRW 5.270,00 | +%5,19 | KRW 5.010,00 | KRW 5.300,00 | KRW 5.010,00 | 71,04K |
| 2026-08-03 | KRW 5.010,00 | -%0,79 | KRW 5.040,00 | KRW 5.160,00 | KRW 4.925,00 | 48,41K |
| 2026-07-31 | KRW 5.050,00 | +%9,19 | KRW 4.680,00 | KRW 5.070,00 | KRW 4.680,00 | 94,00K |
| 2026-07-30 | KRW 4.625,00 | +%0,87 | KRW 4.190,00 | KRW 4.815,00 | KRW 4.190,00 | 79,95K |
| 2026-07-29 | KRW 4.585,00 | -%4,18 | KRW 4.800,00 | KRW 5.110,00 | KRW 4.450,00 | 190,12K |
| 2026-07-28 | KRW 4.785,00 | -%6,54 | KRW 5.130,00 | KRW 5.130,00 | KRW 4.780,00 | 56,65K |
| 2026-07-27 | KRW 5.120,00 | +%2,71 | KRW 5.090,00 | KRW 5.270,00 | KRW 5.000,00 | 79,68K |
| 2026-07-24 | KRW 4.985,00 | -%1,87 | KRW 5.010,00 | KRW 5.210,00 | KRW 4.940,00 | 70,62K |
| 2026-07-23 | KRW 5.080,00 | +%4,21 | KRW 4.950,00 | KRW 5.100,00 | KRW 4.860,00 | 79,64K |
| 2026-07-22 | KRW 4.875,00 | -%0,91 | KRW 4.965,00 | KRW 5.070,00 | KRW 4.845,00 | 86,72K |
| 2026-07-21 | KRW 4.920,00 | +%0,20 | KRW 4.810,00 | KRW 5.030,00 | KRW 4.800,00 | 116,57K |
| 2026-07-20 | KRW 4.910,00 | -%7,88 | KRW 5.170,00 | KRW 5.300,00 | KRW 4.865,00 | 104,00K |
| 2026-07-16 | KRW 5.330,00 | -%0,37 | KRW 5.350,00 | KRW 5.470,00 | KRW 5.240,00 | 89,04K |
| 2026-07-15 | KRW 5.350,00 | -%2,19 | KRW 5.480,00 | KRW 5.600,00 | KRW 5.280,00 | 166,15K |
| 2026-07-14 | KRW 5.470,00 | -%4,87 | KRW 5.800,00 | KRW 5.800,00 | KRW 5.320,00 | 151,95K |
| 2026-07-13 | KRW 5.750,00 | -%2,04 | KRW 5.820,00 | KRW 6.020,00 | KRW 5.640,00 | 120,46K |
| 2026-07-10 | KRW 5.870,00 | +%0,17 | KRW 5.740,00 | KRW 6.060,00 | KRW 5.740,00 | 195,41K |
| 2026-07-09 | KRW 5.860,00 | +%2,63 | KRW 5.780,00 | KRW 5.870,00 | KRW 5.370,00 | 241,69K |
| 2026-07-08 | KRW 5.710,00 | +%4,01 | KRW 5.690,00 | KRW 5.900,00 | KRW 5.300,00 | 434,83K |
| 2026-07-07 | KRW 5.490,00 | +%3,78 | KRW 5.280,00 | KRW 5.620,00 | KRW 5.210,00 | 161,78K |
| 2026-07-06 | KRW 5.290,00 | -%0,94 | KRW 5.340,00 | KRW 5.530,00 | KRW 5.250,00 | 85,59K |
| 2026-07-03 | KRW 5.340,00 | +%2,10 | KRW 5.230,00 | KRW 5.390,00 | KRW 5.070,00 | 123,15K |
| 2026-07-02 | KRW 5.230,00 | -%1,32 | KRW 5.420,00 | KRW 5.690,00 | KRW 5.190,00 | 202,69K |
| 2026-07-01 | KRW 5.300,00 | +%6,00 | KRW 5.040,00 | KRW 5.340,00 | KRW 5.000,00 | 80,10K |
| 2026-06-30 | KRW 5.000,00 | -%4,58 | KRW 5.180,00 | KRW 5.250,00 | KRW 5.000,00 | 85,41K |
| 2026-06-29 | KRW 5.240,00 | +%15,04 | KRW 4.555,00 | KRW 5.260,00 | KRW 4.555,00 | 231,54K |
| 2026-06-26 | KRW 4.555,00 | -%5,30 | KRW 4.775,00 | KRW 4.775,00 | KRW 4.470,00 | 196,41K |
| 2026-06-25 | KRW 4.810,00 | %0,00 | KRW 4.800,00 | KRW 4.915,00 | KRW 4.785,00 | 74,75K |
| 2026-06-24 | KRW 4.810,00 | +%0,21 | KRW 4.765,00 | KRW 4.945,00 | KRW 4.740,00 | 113,02K |
| 2026-06-23 | KRW 4.800,00 | -%6,61 | KRW 5.030,00 | KRW 5.140,00 | KRW 4.800,00 | 160,35K |
| 2026-06-22 | KRW 5.140,00 | %0,00 | KRW 5.140,00 | KRW 5.270,00 | KRW 5.030,00 | 64,75K |
| 2026-06-19 | KRW 5.140,00 | -%4,64 | KRW 5.390,00 | KRW 5.390,00 | KRW 5.020,00 | 180,47K |
| 2026-06-18 | KRW 5.390,00 | -%3,92 | KRW 5.600,00 | KRW 5.620,00 | KRW 5.350,00 | 120,72K |
| 2026-06-17 | KRW 5.610,00 | %0,00 | KRW 5.610,00 | KRW 5.730,00 | KRW 5.520,00 | 91,99K |
| 2026-06-16 | KRW 5.610,00 | -%1,23 | KRW 5.680,00 | KRW 5.770,00 | KRW 5.570,00 | 60,38K |
| 2026-06-15 | KRW 5.680,00 | +%0,89 | KRW 5.900,00 | KRW 5.900,00 | KRW 5.600,00 | 145,61K |
| 2026-06-12 | KRW 5.630,00 | +%3,49 | KRW 5.520,00 | KRW 5.710,00 | KRW 5.490,00 | 112,40K |
| 2026-06-11 | KRW 5.440,00 | +%1,12 | KRW 5.340,00 | KRW 5.440,00 | KRW 5.250,00 | 76,31K |
| 2026-06-10 | KRW 5.380,00 | -%0,55 | KRW 5.360,00 | KRW 5.530,00 | KRW 5.270,00 | 13 |
| 2026-06-09 | KRW 5.410,00 | +%5,25 | KRW 5.180,00 | KRW 5.470,00 | KRW 5.180,00 | 65,91K |
| 2026-06-08 | KRW 5.140,00 | -%7,89 | KRW 5.360,00 | KRW 5.450,00 | KRW 5.110,00 | 146,07K |
| 2026-06-05 | KRW 5.580,00 | -%2,11 | KRW 5.660,00 | KRW 5.720,00 | KRW 5.500,00 | 132,54K |
| 2026-06-04 | KRW 5.700,00 | -%1,38 | KRW 5.780,00 | KRW 5.900,00 | KRW 5.590,00 | 120,43K |
| 2026-06-02 | KRW 5.780,00 | +%3,77 | KRW 5.530,00 | KRW 5.960,00 | KRW 5.350,00 | 182,92K |
| 2026-06-01 | KRW 5.570,00 | -%3,47 | KRW 5.770,00 | KRW 5.820,00 | KRW 5.500,00 | 158,15K |
| 2026-05-29 | KRW 5.770,00 | -%3,99 | KRW 6.020,00 | KRW 6.040,00 | KRW 5.600,00 | 144,82K |
| 2026-05-28 | KRW 6.010,00 | -%3,69 | KRW 6.240,00 | KRW 6.300,00 | KRW 5.840,00 | 270,88K |
| 2026-05-27 | KRW 6.240,00 | -%4,88 | KRW 6.440,00 | KRW 6.540,00 | KRW 6.180,00 | 190,22K |
| 2026-05-26 | KRW 6.560,00 | -%1,94 | KRW 6.800,00 | KRW 6.830,00 | KRW 6.530,00 | 136,12K |
| 2026-05-22 | KRW 6.690,00 | +%2,76 | KRW 6.510,00 | KRW 6.780,00 | KRW 6.480,00 | 107,79K |