Woori Financial Group, Inc. 316140
KRX · Güney Kore · Finans
KRW 33.250,00-1.650,00 (-%4,73)
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 33.250,00 | -%4,73 | KRW 33.450,00 | KRW 33.500,00 | KRW 32.250,00 | 24,73M |
| 2026-09-30 | KRW 34.900,00 | -%4,12 | KRW 36.150,00 | KRW 36.200,00 | KRW 34.500,00 | 3,01M |
| 2026-09-29 | KRW 36.400,00 | %0,00 | KRW 36.250,00 | KRW 36.500,00 | KRW 35.750,00 | 1,53M |
| 2026-09-28 | KRW 36.400,00 | +%2,97 | KRW 36.400,00 | KRW 36.700,00 | KRW 35.650,00 | 1,71M |
| 2026-09-23 | KRW 35.350,00 | -%1,12 | KRW 35.850,00 | KRW 36.250,00 | KRW 35.200,00 | 1,40M |
| 2026-09-22 | KRW 35.750,00 | -%1,92 | KRW 36.600,00 | KRW 36.650,00 | KRW 35.550,00 | 1,47M |
| 2026-09-21 | KRW 36.450,00 | +%0,97 | KRW 36.300,00 | KRW 36.650,00 | KRW 36.000,00 | 1,32M |
| 2026-09-18 | KRW 36.100,00 | -%0,55 | KRW 37.050,00 | KRW 37.050,00 | KRW 35.850,00 | 3,57M |
| 2026-09-17 | KRW 36.300,00 | %0,00 | KRW 36.350,00 | KRW 36.800,00 | KRW 35.700,00 | 2,02M |
| 2026-09-16 | KRW 36.300,00 | -%0,14 | KRW 36.350,00 | KRW 36.600,00 | KRW 35.650,00 | 2,19M |
| 2026-09-15 | KRW 36.350,00 | -%1,36 | KRW 36.350,00 | KRW 36.750,00 | KRW 35.750,00 | 2,73M |
| 2026-09-14 | KRW 36.850,00 | +%4,99 | KRW 35.050,00 | KRW 36.950,00 | KRW 34.700,00 | 4,71M |
| 2026-09-11 | KRW 35.100,00 | +%3,24 | KRW 33.750,00 | KRW 35.200,00 | KRW 33.750,00 | 2,78M |
| 2026-09-10 | KRW 34.000,00 | +%1,49 | KRW 33.450,00 | KRW 34.250,00 | KRW 33.400,00 | 3,81M |
| 2026-09-09 | KRW 33.500,00 | -%1,62 | KRW 34.350,00 | KRW 34.350,00 | KRW 33.300,00 | 2,32M |
| 2026-09-08 | KRW 34.050,00 | -%0,44 | KRW 34.500,00 | KRW 34.950,00 | KRW 33.850,00 | 2,15M |
| 2026-09-07 | KRW 34.200,00 | +%3,01 | KRW 33.650,00 | KRW 34.300,00 | KRW 33.250,00 | 2,52M |
| 2026-09-04 | KRW 33.200,00 | -%4,18 | KRW 34.550,00 | KRW 35.300,00 | KRW 32.950,00 | 3,08M |
| 2026-09-03 | KRW 34.650,00 | +%0,43 | KRW 34.350,00 | KRW 35.600,00 | KRW 33.900,00 | 18,19M |
| 2026-09-02 | KRW 34.500,00 | -%0,14 | KRW 34.200,00 | KRW 35.400,00 | KRW 34.100,00 | 2,56M |
| 2026-09-01 | KRW 34.550,00 | +%2,22 | KRW 33.450,00 | KRW 34.600,00 | KRW 33.350,00 | 2,09M |
| 2026-08-31 | KRW 33.800,00 | -%0,29 | KRW 34.150,00 | KRW 34.350,00 | KRW 33.450,00 | 3,30M |
| 2026-08-28 | KRW 33.900,00 | +%2,88 | KRW 32.650,00 | KRW 33.900,00 | KRW 32.600,00 | 1,30M |
| 2026-08-27 | KRW 32.950,00 | -%0,15 | KRW 33.250,00 | KRW 34.000,00 | KRW 32.700,00 | 1,26M |
| 2026-08-26 | KRW 33.000,00 | +%1,23 | KRW 32.850,00 | KRW 33.200,00 | KRW 32.500,00 | 798,17K |
| 2026-08-25 | KRW 32.600,00 | +%2,03 | KRW 31.800,00 | KRW 32.800,00 | KRW 31.650,00 | 1,69M |
| 2026-08-24 | KRW 31.950,00 | +%0,63 | KRW 31.750,00 | KRW 32.050,00 | KRW 31.300,00 | 1,34M |
| 2026-08-21 | KRW 31.750,00 | +%0,63 | KRW 31.400,00 | KRW 32.050,00 | KRW 31.000,00 | 1,84M |
| 2026-08-20 | KRW 31.550,00 | -%5,82 | KRW 33.200,00 | KRW 33.350,00 | KRW 31.550,00 | 2,41M |
| 2026-08-19 | KRW 33.500,00 | -%0,74 | KRW 33.200,00 | KRW 33.750,00 | KRW 32.600,00 | 1,47M |
| 2026-08-18 | KRW 33.750,00 | +%0,15 | KRW 33.450,00 | KRW 33.750,00 | KRW 33.000,00 | 1,20M |
| 2026-08-14 | KRW 33.700,00 | +%1,20 | KRW 33.250,00 | KRW 33.750,00 | KRW 33.050,00 | 1,29M |
| 2026-08-13 | KRW 33.300,00 | +%0,91 | KRW 33.100,00 | KRW 33.900,00 | KRW 33.000,00 | 2,20M |
| 2026-08-12 | KRW 33.000,00 | -%2,37 | KRW 33.750,00 | KRW 34.350,00 | KRW 32.900,00 | 1,51M |
| 2026-08-11 | KRW 33.800,00 | +%1,35 | KRW 33.650,00 | KRW 34.600,00 | KRW 33.150,00 | 2,11M |
| 2026-08-10 | KRW 33.350,00 | -%4,17 | KRW 34.500,00 | KRW 34.700,00 | KRW 33.300,00 | 1,69M |
| 2026-08-07 | KRW 34.800,00 | +%3,88 | KRW 33.300,00 | KRW 34.850,00 | KRW 33.250,00 | 2,38M |
| 2026-08-06 | KRW 33.500,00 | +%0,45 | KRW 33.450,00 | KRW 34.150,00 | KRW 33.100,00 | 1,95M |
| 2026-08-05 | KRW 33.350,00 | +%0,45 | KRW 33.050,00 | KRW 34.300,00 | KRW 33.050,00 | 1,57M |
| 2026-08-04 | KRW 33.200,00 | -%0,45 | KRW 32.600,00 | KRW 33.350,00 | KRW 32.550,00 | 1,62M |
| 2026-08-03 | KRW 33.350,00 | -%0,74 | KRW 32.700,00 | KRW 33.950,00 | KRW 32.500,00 | 1,83M |
| 2026-07-31 | KRW 33.600,00 | +%2,75 | KRW 33.250,00 | KRW 33.850,00 | KRW 32.400,00 | 2,96M |
| 2026-07-30 | KRW 32.700,00 | +%2,03 | KRW 32.050,00 | KRW 33.850,00 | KRW 31.650,00 | 4,07M |
| 2026-07-29 | KRW 32.050,00 | +%0,94 | KRW 31.850,00 | KRW 33.350,00 | KRW 30.900,00 | 3,72M |
| 2026-07-28 | KRW 31.750,00 | -%4,08 | KRW 32.600,00 | KRW 33.550,00 | KRW 31.350,00 | 3,23M |
| 2026-07-27 | KRW 33.100,00 | +%7,29 | KRW 31.450,00 | KRW 33.700,00 | KRW 31.150,00 | 4,56M |
| 2026-07-24 | KRW 30.850,00 | -%0,16 | KRW 30.600,00 | KRW 31.150,00 | KRW 30.100,00 | 1,74M |
| 2026-07-23 | KRW 30.900,00 | +%0,82 | KRW 30.400,00 | KRW 31.050,00 | KRW 30.400,00 | 1,49M |
| 2026-07-22 | KRW 30.650,00 | +%0,49 | KRW 31.000,00 | KRW 31.800,00 | KRW 30.550,00 | 1,51M |
| 2026-07-21 | KRW 30.500,00 | -%0,16 | KRW 30.200,00 | KRW 30.950,00 | KRW 29.900,00 | 1,96M |
| 2026-07-20 | KRW 30.550,00 | -%3,02 | KRW 31.050,00 | KRW 31.350,00 | KRW 30.250,00 | 2,10M |
| 2026-07-16 | KRW 31.500,00 | +%0,64 | KRW 31.800,00 | KRW 32.300,00 | KRW 30.600,00 | 2,04M |
| 2026-07-15 | KRW 31.300,00 | +%1,95 | KRW 31.250,00 | KRW 31.750,00 | KRW 30.800,00 | 2,21M |
| 2026-07-14 | KRW 30.700,00 | -%1,60 | KRW 31.550,00 | KRW 31.850,00 | KRW 30.550,00 | 2,76M |
| 2026-07-13 | KRW 31.200,00 | -%0,79 | KRW 31.550,00 | KRW 32.900,00 | KRW 30.950,00 | 2,41M |
| 2026-07-10 | KRW 31.450,00 | +%4,66 | KRW 31.100,00 | KRW 32.900,00 | KRW 30.500,00 | 2,21M |
| 2026-07-09 | KRW 30.050,00 | -%2,12 | KRW 31.150,00 | KRW 31.350,00 | KRW 30.000,00 | 2,60M |
| 2026-07-08 | KRW 30.700,00 | -%2,69 | KRW 31.500,00 | KRW 31.900,00 | KRW 30.150,00 | 2,35M |
| 2026-07-07 | KRW 31.550,00 | +%1,28 | KRW 31.000,00 | KRW 31.750,00 | KRW 30.750,00 | 2,06M |
| 2026-07-06 | KRW 31.150,00 | +%1,30 | KRW 30.500,00 | KRW 31.400,00 | KRW 30.500,00 | 1,68M |
| 2026-07-03 | KRW 30.750,00 | +%1,82 | KRW 30.800,00 | KRW 31.200,00 | KRW 30.050,00 | 2,10M |
| 2026-07-02 | KRW 30.200,00 | +%2,90 | KRW 29.350,00 | KRW 30.850,00 | KRW 28.550,00 | 2,26M |
| 2026-07-01 | KRW 29.350,00 | +%1,21 | KRW 29.550,00 | KRW 29.700,00 | KRW 28.450,00 | 1,85M |
| 2026-06-30 | KRW 29.000,00 | -%0,34 | KRW 29.050,00 | KRW 29.550,00 | KRW 28.650,00 | 3,28M |
| 2026-06-29 | KRW 29.100,00 | +%2,65 | KRW 28.600,00 | KRW 29.300,00 | KRW 27.900,00 | 2,11M |
| 2026-06-26 | KRW 28.350,00 | -%2,41 | KRW 29.000,00 | KRW 29.050,00 | KRW 27.500,00 | 2,38M |
| 2026-06-25 | KRW 29.050,00 | -%0,68 | KRW 29.600,00 | KRW 29.900,00 | KRW 29.000,00 | 2,00M |
| 2026-06-24 | KRW 29.250,00 | -%0,68 | KRW 30.000,00 | KRW 30.050,00 | KRW 28.900,00 | 2,42M |
| 2026-06-23 | KRW 29.450,00 | -%1,34 | KRW 30.800,00 | KRW 31.500,00 | KRW 29.300,00 | 2,42M |
| 2026-06-22 | KRW 29.850,00 | -%3,86 | KRW 30.850,00 | KRW 30.900,00 | KRW 29.800,00 | 1,37M |
| 2026-06-19 | KRW 31.050,00 | -%1,58 | KRW 31.900,00 | KRW 32.250,00 | KRW 30.250,00 | 2,89M |
| 2026-06-18 | KRW 31.550,00 | -%1,87 | KRW 31.900,00 | KRW 32.500,00 | KRW 31.550,00 | 1,44M |
| 2026-06-17 | KRW 32.150,00 | -%2,72 | KRW 33.400,00 | KRW 33.700,00 | KRW 32.150,00 | 1,93M |
| 2026-06-16 | KRW 33.050,00 | +%1,54 | KRW 32.250,00 | KRW 33.650,00 | KRW 32.150,00 | 2,73M |
| 2026-06-15 | KRW 32.550,00 | +%4,49 | KRW 31.600,00 | KRW 33.000,00 | KRW 31.350,00 | 2,21M |
| 2026-06-12 | KRW 31.150,00 | +%3,32 | KRW 30.800,00 | KRW 31.750,00 | KRW 30.200,00 | 2,32M |
| 2026-06-11 | KRW 30.150,00 | +%1,17 | KRW 29.400,00 | KRW 30.300,00 | KRW 28.950,00 | 3,18M |
| 2026-06-10 | KRW 29.800,00 | -%0,67 | KRW 29.650,00 | KRW 30.350,00 | KRW 29.000,00 | 20 |
| 2026-06-09 | KRW 30.000,00 | +%3,99 | KRW 29.050,00 | KRW 30.500,00 | KRW 28.550,00 | 4,48M |
| 2026-06-08 | KRW 28.850,00 | -%7,53 | KRW 30.500,00 | KRW 30.750,00 | KRW 28.350,00 | 3,28M |
| 2026-06-05 | KRW 31.200,00 | +%2,63 | KRW 31.300,00 | KRW 32.200,00 | KRW 30.650,00 | 2,40M |
| 2026-06-04 | KRW 30.400,00 | +%1,67 | KRW 30.300,00 | KRW 30.900,00 | KRW 29.700,00 | 2,11M |
| 2026-06-02 | KRW 29.900,00 | +%1,70 | KRW 29.300,00 | KRW 29.900,00 | KRW 28.950,00 | 2,47M |
| 2026-06-01 | KRW 29.400,00 | -%1,01 | KRW 29.700,00 | KRW 30.550,00 | KRW 29.400,00 | 2,77M |
| 2026-05-29 | KRW 29.700,00 | -%1,16 | KRW 30.350,00 | KRW 30.500,00 | KRW 29.200,00 | 5,32M |
| 2026-05-28 | KRW 30.050,00 | -%1,96 | KRW 30.550,00 | KRW 30.700,00 | KRW 29.300,00 | 2,74M |
| 2026-05-27 | KRW 30.650,00 | -%0,97 | KRW 30.800,00 | KRW 31.250,00 | KRW 30.300,00 | 1,97M |
| 2026-05-26 | KRW 30.950,00 | -%1,90 | KRW 31.800,00 | KRW 31.950,00 | KRW 30.550,00 | 1,47M |
| 2026-05-22 | KRW 31.550,00 | +%3,78 | KRW 31.150,00 | KRW 31.700,00 | KRW 30.750,00 | 1,64M |
| 2026-05-21 | KRW 30.400,00 | +%1,00 | KRW 30.400,00 | KRW 31.150,00 | KRW 30.100,00 | 2,07M |