FOODNAMOO., INC. 290720
KRX · Güney Kore · Dayanıksız Tüketim Malları
KRW 3.025,00-25,00 (-%0,82)
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 3.005,00 | -%1,48 | KRW 3.010,00 | KRW 3.120,00 | KRW 2.940,00 | 22,12K |
| 2026-10-01 | KRW 3.050,00 | +%2,35 | KRW 2.980,00 | KRW 3.050,00 | KRW 2.850,00 | 48,90K |
| 2026-09-30 | KRW 2.980,00 | +%4,38 | KRW 3.070,00 | KRW 3.070,00 | KRW 2.750,00 | 114,90K |
| 2026-09-29 | KRW 2.855,00 | -%2,56 | KRW 2.960,00 | KRW 2.960,00 | KRW 2.800,00 |
| 44,92K |
| 2026-09-28 | KRW 2.930,00 | -%3,93 | KRW 3.070,00 | KRW 3.180,00 | KRW 2.930,00 | 39,96K |
| 2026-09-23 | KRW 3.050,00 | +%0,49 | KRW 3.095,00 | KRW 3.145,00 | KRW 2.940,00 | 117,41K |
| 2026-09-22 | KRW 3.035,00 | +%5,20 | KRW 3.030,00 | KRW 3.095,00 | KRW 2.850,00 | 113,73K |
| 2026-09-21 | KRW 2.885,00 | +%0,52 | KRW 2.870,00 | KRW 2.975,00 | KRW 2.820,00 | 72,51K |
| 2026-09-18 | KRW 2.870,00 | +%0,35 | KRW 2.865,00 | KRW 2.900,00 | KRW 2.790,00 | 12,16K |
| 2026-09-17 | KRW 2.860,00 | +%1,06 | KRW 2.830,00 | KRW 2.900,00 | KRW 2.700,00 | 33,30K |
| 2026-09-16 | KRW 2.830,00 | +%2,91 | KRW 2.720,00 | KRW 2.850,00 | KRW 2.655,00 | 14,20K |
| 2026-09-15 | KRW 2.750,00 | %0,00 | KRW 2.730,00 | KRW 2.890,00 | KRW 2.705,00 | 19,67K |
| 2026-09-14 | KRW 2.750,00 | +%0,18 | KRW 2.745,00 | KRW 2.785,00 | KRW 2.640,00 | 57,33K |
| 2026-09-11 | KRW 2.745,00 | +%8,28 | KRW 2.540,00 | KRW 2.800,00 | KRW 2.480,00 | 52,28K |
| 2026-09-10 | KRW 2.535,00 | -%6,28 | KRW 2.650,00 | KRW 2.650,00 | KRW 2.500,00 | 45,74K |
| 2026-09-09 | KRW 2.705,00 | -%0,18 | KRW 2.660,00 | KRW 2.705,00 | KRW 2.535,00 | 47,44K |
| 2026-09-08 | KRW 2.710,00 | %0,00 | KRW 2.640,00 | KRW 2.710,00 | KRW 2.590,00 | 46,00K |
| 2026-09-07 | KRW 2.710,00 | -%0,55 | KRW 2.725,00 | KRW 2.740,00 | KRW 2.650,00 | 11,60K |
| 2026-09-04 | KRW 2.725,00 | -%1,98 | KRW 2.895,00 | KRW 2.895,00 | KRW 2.715,00 | 7,07K |
| 2026-09-03 | KRW 2.780,00 | -%1,94 | KRW 2.975,00 | KRW 2.975,00 | KRW 2.700,00 | 28,40K |
| 2026-09-02 | KRW 2.835,00 | +%6,98 | KRW 2.650,00 | KRW 2.850,00 | KRW 2.520,00 | 93,43K |
| 2026-09-01 | KRW 2.650,00 | -%1,85 | KRW 2.700,00 | KRW 2.875,00 | KRW 2.650,00 | 65,25K |
| 2026-08-31 | KRW 2.700,00 | -%5,76 | KRW 2.850,00 | KRW 2.850,00 | KRW 2.690,00 | 39,80K |
| 2026-08-28 | KRW 2.865,00 | -%0,17 | KRW 2.920,00 | KRW 2.945,00 | KRW 2.770,00 | 69,26K |
| 2026-08-27 | KRW 2.870,00 | +%0,70 | KRW 2.850,00 | KRW 2.895,00 | KRW 2.725,00 | 48,13K |
| 2026-08-26 | KRW 2.850,00 | %0,00 | KRW 2.850,00 | KRW 2.910,00 | KRW 2.750,00 | 38,95K |
| 2026-08-25 | KRW 2.850,00 | -%1,21 | KRW 2.885,00 | KRW 2.990,00 | KRW 2.710,00 | 36,35K |
| 2026-08-24 | KRW 2.885,00 | -%1,54 | KRW 3.190,00 | KRW 3.190,00 | KRW 2.825,00 | 24,06K |
| 2026-08-21 | KRW 2.930,00 | -%2,33 | KRW 2.990,00 | KRW 3.000,00 | KRW 2.870,00 | 30,89K |
| 2026-08-20 | KRW 3.000,00 | +%0,50 | KRW 2.990,00 | KRW 3.005,00 | KRW 2.900,00 | 15,96K |
| 2026-08-19 | KRW 2.985,00 | -%1,49 | KRW 3.035,00 | KRW 3.100,00 | KRW 2.925,00 | 54,56K |
| 2026-08-18 | KRW 3.030,00 | -%2,88 | KRW 3.230,00 | KRW 3.230,00 | KRW 3.010,00 | 36,38K |
| 2026-08-14 | KRW 3.120,00 | +%1,46 | KRW 3.235,00 | KRW 3.235,00 | KRW 2.985,00 | 86,99K |
| 2026-08-13 | KRW 3.075,00 | +%0,16 | KRW 3.070,00 | KRW 3.105,00 | KRW 2.950,00 | 13,09K |
| 2026-08-12 | KRW 3.070,00 | +%4,78 | KRW 2.930,00 | KRW 3.080,00 | KRW 2.815,00 | 53,69K |
| 2026-08-11 | KRW 2.930,00 | -%0,68 | KRW 2.860,00 | KRW 2.995,00 | KRW 2.815,00 | 32,79K |
| 2026-08-10 | KRW 2.950,00 | -%1,01 | KRW 2.960,00 | KRW 3.005,00 | KRW 2.815,00 | 28,67K |
| 2026-08-07 | KRW 2.980,00 | -%6,88 | KRW 3.190,00 | KRW 3.190,00 | KRW 2.980,00 | 21,15K |
| 2026-08-06 | KRW 3.200,00 | +%1,75 | KRW 3.280,00 | KRW 3.280,00 | KRW 2.900,00 | 79,09K |
| 2026-08-05 | KRW 3.145,00 | +%2,78 | KRW 3.060,00 | KRW 3.170,00 | KRW 2.800,00 | 96,67K |
| 2026-08-04 | KRW 3.060,00 | -%0,65 | KRW 3.080,00 | KRW 3.200,00 | KRW 2.780,00 | 103,39K |
| 2026-08-03 | KRW 3.080,00 | -%2,84 | KRW 3.175,00 | KRW 3.270,00 | KRW 2.980,00 | 75,66K |
| 2026-07-31 | KRW 3.170,00 | +%11,62 | KRW 2.855,00 | KRW 3.285,00 | KRW 2.750,00 | 222,12K |
| 2026-07-30 | KRW 2.840,00 | -%5,96 | KRW 3.020,00 | KRW 3.130,00 | KRW 2.840,00 | 7,12K |
| 2026-07-29 | KRW 3.020,00 | %0,00 | KRW 3.235,00 | KRW 3.265,00 | KRW 2.745,00 | 65,58K |
| 2026-07-28 | KRW 3.020,00 | -%2,89 | KRW 3.085,00 | KRW 3.155,00 | KRW 2.940,00 | 62,03K |
| 2026-07-27 | KRW 3.110,00 | -%4,16 | KRW 3.250,00 | KRW 3.485,00 | KRW 3.080,00 | 76,63K |
| 2026-07-24 | KRW 3.245,00 | +%2,20 | KRW 3.270,00 | KRW 3.270,00 | KRW 3.100,00 | 79,44K |
| 2026-07-23 | KRW 3.175,00 | +%3,42 | KRW 3.050,00 | KRW 3.175,00 | KRW 2.950,00 | 38,54K |
| 2026-07-22 | KRW 3.070,00 | +%1,82 | KRW 3.100,00 | KRW 3.100,00 | KRW 2.970,00 | 15,79K |
| 2026-07-21 | KRW 3.015,00 | -%1,31 | KRW 3.055,00 | KRW 3.150,00 | KRW 2.935,00 | 192,50K |
| 2026-07-20 | KRW 3.055,00 | -%0,49 | KRW 3.070,00 | KRW 3.190,00 | KRW 2.770,00 | 248,59K |
| 2026-07-16 | KRW 3.070,00 | -%1,29 | KRW 3.085,00 | KRW 3.100,00 | KRW 3.000,00 | 21,01K |
| 2026-07-15 | KRW 3.110,00 | %0,00 | KRW 3.105,00 | KRW 3.175,00 | KRW 2.945,00 | 72,93K |
| 2026-07-14 | KRW 3.110,00 | -%2,66 | KRW 3.060,00 | KRW 3.140,00 | KRW 2.985,00 | 51,62K |
| 2026-07-13 | KRW 3.195,00 | +%0,79 | KRW 3.170,00 | KRW 3.200,00 | KRW 2.950,00 | 193,85K |
| 2026-07-10 | KRW 3.170,00 | +%1,12 | KRW 3.135,00 | KRW 3.185,00 | KRW 2.980,00 | 130,96K |
| 2026-07-09 | KRW 3.135,00 | +%0,97 | KRW 3.145,00 | KRW 3.145,00 | KRW 2.965,00 | 187,39K |
| 2026-07-08 | KRW 3.105,00 | +%0,16 | KRW 2.820,00 | KRW 3.115,00 | KRW 2.820,00 | 109,70K |
| 2026-07-07 | KRW 3.100,00 | +%2,99 | KRW 3.010,00 | KRW 3.195,00 | KRW 2.770,00 | 113,53K |
| 2026-07-06 | KRW 3.010,00 | +%0,84 | KRW 2.980,00 | KRW 3.060,00 | KRW 2.835,00 | 107,04K |
| 2026-07-03 | KRW 2.985,00 | +%10,56 | KRW 2.710,00 | KRW 3.200,00 | KRW 2.490,00 | 171,76K |
| 2026-07-02 | KRW 2.700,00 | +%9,76 | KRW 2.460,00 | KRW 2.800,00 | KRW 2.360,00 | 100,95K |
| 2026-07-01 | KRW 2.460,00 | +%6,49 | KRW 2.310,00 | KRW 2.965,00 | KRW 2.310,00 | 219,70K |
| 2026-06-30 | KRW 2.310,00 | +%0,87 | KRW 2.290,00 | KRW 2.420,00 | KRW 2.220,00 | 62,96K |
| 2026-06-29 | KRW 2.290,00 | +%4,57 | KRW 2.085,00 | KRW 2.290,00 | KRW 1.980,00 | 66,83K |
| 2026-06-26 | KRW 2.190,00 | -%2,67 | KRW 2.500,00 | KRW 2.500,00 | KRW 2.135,00 | 72,31K |
| 2026-06-25 | KRW 2.250,00 | -%6,44 | KRW 2.440,00 | KRW 2.470,00 | KRW 2.100,00 | 63,12K |
| 2026-06-24 | KRW 2.405,00 | +%7,85 | KRW 2.165,00 | KRW 2.450,00 | KRW 2.080,00 | 97,78K |
| 2026-06-23 | KRW 2.230,00 | -%10,08 | KRW 2.480,00 | KRW 2.645,00 | KRW 2.200,00 | 97,50K |
| 2026-06-22 | KRW 2.480,00 | -%17,33 | KRW 3.240,00 | KRW 3.240,00 | KRW 2.260,00 | 480,36K |
| 2026-06-19 | KRW 3.000,00 | -%3,23 | KRW 3.075,00 | KRW 3.210,00 | KRW 2.950,00 | 36,63K |
| 2026-06-18 | KRW 3.100,00 | +%0,98 | KRW 2.950,00 | KRW 3.385,00 | KRW 2.940,00 | 88,04K |
| 2026-06-17 | KRW 3.070,00 | -%5,25 | KRW 3.240,00 | KRW 3.260,00 | KRW 2.945,00 | 52,39K |
| 2026-06-16 | KRW 3.240,00 | -%4,71 | KRW 3.395,00 | KRW 3.400,00 | KRW 3.150,00 | 89,14K |
| 2026-06-15 | KRW 3.400,00 | %0,00 | KRW 3.395,00 | KRW 3.430,00 | KRW 3.105,00 | 62,11K |
| 2026-06-12 | KRW 3.400,00 | +%5,75 | KRW 3.220,00 | KRW 3.405,00 | KRW 3.140,00 | 281,58K |
| 2026-06-11 | KRW 3.215,00 | +%18,85 | KRW 2.705,00 | KRW 3.495,00 | KRW 2.705,00 | 515,99K |
| 2026-06-10 | KRW 2.705,00 | -%2,70 | KRW 3.390,00 | KRW 3.390,00 | KRW 2.665,00 | 50,55K |
| 2026-06-09 | KRW 2.780,00 | +%16,32 | KRW 2.390,00 | KRW 2.850,00 | KRW 2.390,00 | 79,83K |
| 2026-06-08 | KRW 2.390,00 | -%6,09 | KRW 2.580,00 | KRW 2.970,00 | KRW 2.335,00 | 79,84K |
| 2026-06-05 | KRW 2.545,00 | +%0,20 | KRW 2.730,00 | KRW 2.740,00 | KRW 2.475,00 | 103,95K |
| 2026-06-04 | KRW 2.540,00 | -%4,87 | KRW 2.670,00 | KRW 2.775,00 | KRW 2.475,00 | 54,79K |
| 2026-06-02 | KRW 2.670,00 | -%4,64 | KRW 2.805,00 | KRW 2.855,00 | KRW 2.565,00 | 72,60K |
| 2026-06-01 | KRW 2.800,00 | -%7,44 | KRW 3.030,00 | KRW 3.060,00 | KRW 2.780,00 | 104,22K |
| 2026-05-29 | KRW 3.025,00 | -%0,17 | KRW 3.030,00 | KRW 3.320,00 | KRW 2.920,00 | 59,30K |
| 2026-05-28 | KRW 3.030,00 | -%5,16 | KRW 3.215,00 | KRW 3.230,00 | KRW 2.935,00 | 44,44K |
| 2026-05-27 | KRW 3.195,00 | +%0,16 | KRW 3.295,00 | KRW 3.295,00 | KRW 2.825,00 | 45,88K |
| 2026-05-26 | KRW 3.190,00 | -%2,15 | KRW 3.275,00 | KRW 3.480,00 | KRW 3.120,00 | 125,60K |
| 2026-05-22 | KRW 3.260,00 | +%0,62 | KRW 3.240,00 | KRW 3.330,00 | KRW 3.130,00 | 58,76K |