TMC Co., Ltd. 217590
KRX · Güney Kore · Üretici İmalatı
KRW 14.190,00+630,00 (+%4,65)
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 14.190,00 | +%4,65 | KRW 13.440,00 | KRW 14.380,00 | KRW 13.410,00 | 560,97K |
| 2026-09-30 | KRW 13.560,00 | -%1,81 | KRW 14.060,00 | KRW 14.200,00 | KRW 13.550,00 | 407,43K |
| 2026-09-29 | KRW 13.810,00 | -%0,43 | KRW 13.740,00 | KRW 13.910,00 | KRW 13.400,00 | 400,05K |
| 2026-09-28 | KRW 13.870,00 | -%3,21 | KRW 14.310,00 | KRW 14.540,00 | KRW 13.800,00 | 564,57K |
| 2026-09-23 | KRW 14.330,00 | -%1,92 | KRW 14.650,00 | KRW 14.720,00 | KRW 14.160,00 | 717,93K |
| 2026-09-22 | KRW 14.610,00 | +%1,25 | KRW 14.560,00 | KRW 14.970,00 | KRW 14.200,00 | 1,10M |
| 2026-09-21 | KRW 14.430,00 | -%0,82 | KRW 15.200,00 | KRW 16.170,00 | KRW 14.310,00 | 2,66M |
| 2026-09-18 | KRW 14.550,00 | +%5,66 | KRW 13.850,00 | KRW 14.880,00 | KRW 13.650,00 | 3,71M |
| 2026-09-17 | KRW 13.770,00 | +%4,64 | KRW 13.430,00 | KRW 14.340,00 | KRW 13.310,00 | 3,62M |
| 2026-09-16 | KRW 13.160,00 | +%1,54 | KRW 13.500,00 | KRW 14.110,00 | KRW 12.810,00 | 5,49M |
| 2026-09-15 | KRW 12.960,00 | +%1,49 | KRW 12.700,00 | KRW 13.490,00 | KRW 12.230,00 | 4,03M |
| 2026-09-14 | KRW 12.770,00 | +%17,37 | KRW 10.740,00 | KRW 13.350,00 | KRW 10.510,00 | 6,99M |
| 2026-09-11 | KRW 10.880,00 | -%1,63 | KRW 10.800,00 | KRW 11.170,00 | KRW 10.610,00 | 244,99K |
| 2026-09-10 | KRW 11.060,00 | +%0,18 | KRW 11.140,00 | KRW 11.150,00 | KRW 10.700,00 | 302,97K |
| 2026-09-09 | KRW 11.040,00 | +%5,24 | KRW 10.750,00 | KRW 11.460,00 | KRW 10.690,00 | 1,05M |
| 2026-09-08 | KRW 10.490,00 | -%2,33 | KRW 10.730,00 | KRW 11.210,00 | KRW 10.470,00 | 492,68K |
| 2026-09-07 | KRW 10.740,00 | +%3,67 | KRW 10.540,00 | KRW 11.510,00 | KRW 10.300,00 | 890,03K |
| 2026-09-04 | KRW 10.360,00 | +%2,88 | KRW 10.160,00 | KRW 10.380,00 | KRW 10.160,00 | 132,69K |
| 2026-09-03 | KRW 10.070,00 | -%2,52 | KRW 10.490,00 | KRW 10.570,00 | KRW 10.000,00 | 190,31K |
| 2026-09-02 | KRW 10.330,00 | -%6,01 | KRW 10.630,00 | KRW 10.850,00 | KRW 10.300,00 | 229,67K |
| 2026-09-01 | KRW 10.990,00 | -%2,57 | KRW 11.220,00 | KRW 11.220,00 | KRW 10.800,00 | 215,76K |
| 2026-08-31 | KRW 11.280,00 | -%1,91 | KRW 11.170,00 | KRW 11.300,00 | KRW 10.810,00 | 241,87K |
| 2026-08-28 | KRW 11.500,00 | -%6,05 | KRW 12.040,00 | KRW 12.250,00 | KRW 11.500,00 | 481,56K |
| 2026-08-27 | KRW 12.240,00 | +%4,97 | KRW 11.770,00 | KRW 13.400,00 | KRW 11.700,00 | 2,45M |
| 2026-08-26 | KRW 11.660,00 | +%0,87 | KRW 11.580,00 | KRW 11.900,00 | KRW 11.430,00 | 201,42K |
| 2026-08-25 | KRW 11.560,00 | +%2,48 | KRW 11.510,00 | KRW 11.660,00 | KRW 10.710,00 | 220,50K |
| 2026-08-24 | KRW 11.280,00 | -%3,01 | KRW 11.520,00 | KRW 11.960,00 | KRW 11.260,00 | 1,10M |
| 2026-08-21 | KRW 11.630,00 | -%7,55 | KRW 12.380,00 | KRW 12.380,00 | KRW 11.550,00 | 216,22K |
| 2026-08-20 | KRW 12.580,00 | +%0,08 | KRW 12.780,00 | KRW 12.780,00 | KRW 12.390,00 | 221,21K |
| 2026-08-19 | KRW 12.570,00 | -%3,38 | KRW 12.660,00 | KRW 13.030,00 | KRW 12.390,00 | 218,61K |
| 2026-08-18 | KRW 13.010,00 | -%4,06 | KRW 13.410,00 | KRW 13.830,00 | KRW 12.930,00 | 295,81K |
| 2026-08-14 | KRW 13.560,00 | -%3,07 | KRW 14.170,00 | KRW 14.400,00 | KRW 13.420,00 | 322,00K |
| 2026-08-13 | KRW 13.990,00 | -%2,10 | KRW 14.500,00 | KRW 14.700,00 | KRW 13.950,00 | 557,53K |
| 2026-08-12 | KRW 14.290,00 | +%0,92 | KRW 14.170,00 | KRW 14.450,00 | KRW 13.810,00 | 495,84K |
| 2026-08-11 | KRW 14.160,00 | -%0,21 | KRW 13.750,00 | KRW 14.380,00 | KRW 13.350,00 | 589,83K |
| 2026-08-10 | KRW 14.190,00 | +%6,45 | KRW 13.510,00 | KRW 14.900,00 | KRW 13.430,00 | 2,01M |
| 2026-08-07 | KRW 13.330,00 | -%0,60 | KRW 13.880,00 | KRW 14.080,00 | KRW 12.510,00 | 879,10K |
| 2026-08-06 | KRW 13.410,00 | -%2,47 | KRW 13.630,00 | KRW 13.920,00 | KRW 12.770,00 | 819,75K |
| 2026-08-05 | KRW 13.750,00 | +%10,80 | KRW 13.800,00 | KRW 14.970,00 | KRW 13.020,00 | 3,56M |
| 2026-08-04 | KRW 12.410,00 | +%18,64 | KRW 10.810,00 | KRW 12.670,00 | KRW 10.810,00 | 908,77K |
| 2026-08-03 | KRW 10.460,00 | -%0,19 | KRW 10.160,00 | KRW 10.970,00 | KRW 10.040,00 | 193,50K |
| 2026-07-31 | KRW 10.480,00 | +%13,54 | KRW 9.800,00 | KRW 10.730,00 | KRW 9.800,00 | 384,55K |
| 2026-07-30 | KRW 9.230,00 | -%4,75 | KRW 8.820,00 | KRW 9.820,00 | KRW 8.820,00 | 264,12K |
| 2026-07-29 | KRW 9.690,00 | -%11,34 | KRW 10.930,00 | KRW 11.290,00 | KRW 9.310,00 | 450,35K |
| 2026-07-28 | KRW 10.930,00 | -%10,92 | KRW 12.000,00 | KRW 12.000,00 | KRW 10.820,00 | 323,25K |
| 2026-07-27 | KRW 12.270,00 | -%5,18 | KRW 13.180,00 | KRW 13.180,00 | KRW 12.000,00 | 335,88K |
| 2026-07-24 | KRW 12.940,00 | -%3,58 | KRW 13.580,00 | KRW 13.900,00 | KRW 12.800,00 | 689,65K |
| 2026-07-23 | KRW 13.420,00 | +%3,31 | KRW 13.050,00 | KRW 13.780,00 | KRW 12.960,00 | 603,95K |
| 2026-07-22 | KRW 12.990,00 | -%2,33 | KRW 13.600,00 | KRW 13.930,00 | KRW 12.950,00 | 1,13M |
| 2026-07-21 | KRW 13.300,00 | +%14,75 | KRW 11.590,00 | KRW 13.980,00 | KRW 11.160,00 | 3,14M |
| 2026-07-20 | KRW 11.590,00 | -%3,66 | KRW 12.090,00 | KRW 12.800,00 | KRW 11.510,00 | 667,86K |
| 2026-07-16 | KRW 12.030,00 | -%2,98 | KRW 12.160,00 | KRW 12.890,00 | KRW 11.810,00 | 655,35K |
| 2026-07-15 | KRW 12.400,00 | +%17,54 | KRW 10.990,00 | KRW 13.380,00 | KRW 10.930,00 | 2,68M |
| 2026-07-14 | KRW 10.550,00 | -%3,21 | KRW 10.670,00 | KRW 10.990,00 | KRW 10.200,00 | 262,56K |
| 2026-07-13 | KRW 10.900,00 | -%7,08 | KRW 11.580,00 | KRW 12.090,00 | KRW 10.820,00 | 261,80K |
| 2026-07-10 | KRW 11.730,00 | +%11,08 | KRW 10.740,00 | KRW 12.250,00 | KRW 10.740,00 | 613,48K |
| 2026-07-09 | KRW 10.560,00 | +%0,96 | KRW 10.220,00 | KRW 11.100,00 | KRW 10.220,00 | 195,70K |
| 2026-07-08 | KRW 10.460,00 | -%5,94 | KRW 10.700,00 | KRW 11.000,00 | KRW 10.230,00 | 260,19K |
| 2026-07-07 | KRW 11.120,00 | -%6,48 | KRW 11.550,00 | KRW 11.900,00 | KRW 10.760,00 | 360,37K |
| 2026-07-06 | KRW 11.890,00 | -%2,06 | KRW 12.100,00 | KRW 12.630,00 | KRW 11.450,00 | 283,81K |
| 2026-07-03 | KRW 12.140,00 | -%0,41 | KRW 12.190,00 | KRW 12.250,00 | KRW 11.600,00 | 251,96K |
| 2026-07-02 | KRW 12.190,00 | -%8,28 | KRW 13.040,00 | KRW 13.040,00 | KRW 12.110,00 | 354,13K |
| 2026-07-01 | KRW 13.290,00 | +%2,07 | KRW 12.910,00 | KRW 13.530,00 | KRW 12.450,00 | 538,24K |
| 2026-06-30 | KRW 13.020,00 | +%2,60 | KRW 13.500,00 | KRW 13.500,00 | KRW 12.170,00 | 308,63K |
| 2026-06-29 | KRW 12.690,00 | +%6,82 | KRW 11.530,00 | KRW 12.740,00 | KRW 11.530,00 | 259,33K |
| 2026-06-26 | KRW 11.880,00 | -%9,45 | KRW 12.700,00 | KRW 12.860,00 | KRW 11.500,00 | 356,89K |
| 2026-06-25 | KRW 13.120,00 | -%7,54 | KRW 14.190,00 | KRW 14.500,00 | KRW 13.060,00 | 258,79K |
| 2026-06-24 | KRW 14.190,00 | -%0,56 | KRW 13.600,00 | KRW 14.680,00 | KRW 13.600,00 | 271,33K |
| 2026-06-23 | KRW 14.270,00 | -%12,18 | KRW 16.110,00 | KRW 16.390,00 | KRW 14.190,00 | 306,59K |
| 2026-06-22 | KRW 16.250,00 | -%3,45 | KRW 16.630,00 | KRW 17.090,00 | KRW 16.050,00 | 286,54K |
| 2026-06-19 | KRW 16.830,00 | -%6,66 | KRW 18.070,00 | KRW 18.190,00 | KRW 16.270,00 | 314,06K |
| 2026-06-18 | KRW 18.030,00 | -%3,01 | KRW 19.220,00 | KRW 19.220,00 | KRW 17.860,00 | 338,06K |
| 2026-06-17 | KRW 18.590,00 | -%5,63 | KRW 19.150,00 | KRW 19.150,00 | KRW 18.440,00 | 1,33M |
| 2026-06-16 | KRW 19.700,00 | +%3,79 | KRW 19.910,00 | KRW 20.350,00 | KRW 19.390,00 | 425,45K |
| 2026-06-15 | KRW 18.980,00 | -%12,53 | KRW 20.800,00 | KRW 20.850,00 | KRW 18.910,00 | 657,62K |
| 2026-06-12 | KRW 21.700,00 | -%2,47 | KRW 22.950,00 | KRW 23.300,00 | KRW 20.900,00 | 560,33K |
| 2026-06-11 | KRW 22.250,00 | -%1,55 | KRW 24.500,00 | KRW 28.400,00 | KRW 21.500,00 | 3,19M |
| 2026-06-10 | KRW 22.600,00 | +%29,74 | KRW 20.200,00 | KRW 22.600,00 | KRW 18.700,00 | 487 |
| 2026-06-09 | KRW 17.420,00 | +%3,02 | KRW 17.070,00 | KRW 17.770,00 | KRW 16.670,00 | 149,85K |
| 2026-06-08 | KRW 16.910,00 | -%5,21 | KRW 16.400,00 | KRW 17.280,00 | KRW 15.860,00 | 116,00K |
| 2026-06-05 | KRW 17.840,00 | -%10,13 | KRW 19.160,00 | KRW 19.160,00 | KRW 17.540,00 | 191,75K |
| 2026-06-04 | KRW 19.850,00 | +%4,75 | KRW 20.500,00 | KRW 21.000,00 | KRW 19.180,00 | 262,13K |
| 2026-06-02 | KRW 18.950,00 | -%9,55 | KRW 20.200,00 | KRW 20.350,00 | KRW 18.740,00 | 297,34K |
| 2026-06-01 | KRW 20.950,00 | -%8,11 | KRW 21.850,00 | KRW 22.200,00 | KRW 20.700,00 | 247,25K |
| 2026-05-29 | KRW 22.800,00 | -%8,80 | KRW 25.000,00 | KRW 25.000,00 | KRW 22.550,00 | 227,07K |
| 2026-05-28 | KRW 25.000,00 | -%0,79 | KRW 26.200,00 | KRW 27.200,00 | KRW 23.400,00 | 356,16K |
| 2026-05-27 | KRW 25.200,00 | -%6,67 | KRW 27.500,00 | KRW 27.550,00 | KRW 25.150,00 | 263,09K |
| 2026-05-26 | KRW 27.000,00 | +%0,56 | KRW 27.200,00 | KRW 28.350,00 | KRW 26.650,00 | 430,79K |
| 2026-05-22 | KRW 26.850,00 | +%0,94 | KRW 27.250,00 | KRW 28.600,00 | KRW 26.800,00 | 562,76K |
| 2026-05-21 | KRW 26.600,00 | +%1,14 | KRW 26.250,00 | KRW 26.800,00 | KRW 25.600,00 | 509,63K |