Kyochon Food&Beverage Co., Ltd. 339770
KRX · Güney Kore · Dağıtım Hizmetleri
KRW 3.860,00+10,00 (+%0,26)
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 3.850,00 | +%0,65 | KRW 3.820,00 | KRW 3.865,00 | KRW 3.805,00 | 36,65K |
| 2026-09-30 | KRW 3.825,00 | -%0,13 | KRW 3.825,00 | KRW 3.830,00 | KRW 3.790,00 | 19,09K |
| 2026-09-29 | KRW 3.830,00 | +%0,13 | KRW 3.790,00 | KRW 3.835,00 | KRW 3.790,00 | 30,94K |
| 2026-09-28 | KRW 3.825,00 | +%0,39 | KRW 3.840,00 | KRW 3.840,00 | KRW 3.785,00 | 14,85K |
| 2026-09-23 | KRW 3.810,00 | +%0,13 | KRW 3.805,00 | KRW 3.820,00 | KRW 3.755,00 | 26,60K |
| 2026-09-22 | KRW 3.805,00 | %0,00 | KRW 3.805,00 | KRW 3.815,00 | KRW 3.770,00 | 22,12K |
| 2026-09-21 | KRW 3.805,00 | -%0,52 | KRW 3.825,00 | KRW 3.825,00 | KRW 3.755,00 | 34,41K |
| 2026-09-18 | KRW 3.825,00 | +%0,13 | KRW 3.815,00 | KRW 3.840,00 | KRW 3.805,00 | 25,00K |
| 2026-09-17 | KRW 3.820,00 | -%0,13 | KRW 3.840,00 | KRW 3.840,00 | KRW 3.780,00 | 52,53K |
| 2026-09-16 | KRW 3.825,00 | -%0,52 | KRW 3.845,00 | KRW 3.880,00 | KRW 3.815,00 | 17,87K |
| 2026-09-15 | KRW 3.845,00 | %0,00 | KRW 3.800,00 | KRW 3.895,00 | KRW 3.800,00 | 35,71K |
| 2026-09-14 | KRW 3.845,00 | +%0,13 | KRW 3.860,00 | KRW 3.860,00 | KRW 3.825,00 | 18,99K |
| 2026-09-11 | KRW 3.840,00 | +%0,26 | KRW 3.800,00 | KRW 3.880,00 | KRW 3.800,00 | 38,51K |
| 2026-09-10 | KRW 3.830,00 | +%0,79 | KRW 3.805,00 | KRW 3.850,00 | KRW 3.775,00 | 22,37K |
| 2026-09-09 | KRW 3.800,00 | +%0,40 | KRW 3.795,00 | KRW 3.830,00 | KRW 3.775,00 | 18,15K |
| 2026-09-08 | KRW 3.785,00 | -%0,39 | KRW 3.800,00 | KRW 3.885,00 | KRW 3.775,00 | 71,37K |
| 2026-09-07 | KRW 3.800,00 | %0,00 | KRW 3.805,00 | KRW 3.920,00 | KRW 3.795,00 | 39,55K |
| 2026-09-04 | KRW 3.800,00 | %0,00 | KRW 3.840,00 | KRW 3.850,00 | KRW 3.795,00 | 17,11K |
| 2026-09-03 | KRW 3.800,00 | -%1,04 | KRW 3.860,00 | KRW 3.870,00 | KRW 3.785,00 | 38,89K |
| 2026-09-02 | KRW 3.840,00 | -%0,13 | KRW 3.860,00 | KRW 3.860,00 | KRW 3.815,00 | 22,46K |
| 2026-09-01 | KRW 3.845,00 | +%0,39 | KRW 3.825,00 | KRW 3.850,00 | KRW 3.810,00 | 41,67K |
| 2026-08-31 | KRW 3.830,00 | +%0,13 | KRW 3.825,00 | KRW 3.835,00 | KRW 3.775,00 | 23,64K |
| 2026-08-28 | KRW 3.825,00 | +%0,66 | KRW 3.800,00 | KRW 3.830,00 | KRW 3.745,00 | 52,76K |
| 2026-08-27 | KRW 3.800,00 | -%1,04 | KRW 3.840,00 | KRW 3.850,00 | KRW 3.755,00 | 45,18K |
| 2026-08-26 | KRW 3.840,00 | %0,00 | KRW 3.840,00 | KRW 3.855,00 | KRW 3.770,00 | 49,75K |
| 2026-08-25 | KRW 3.840,00 | +%1,32 | KRW 3.830,00 | KRW 3.865,00 | KRW 3.785,00 | 31,77K |
| 2026-08-24 | KRW 3.790,00 | +%0,53 | KRW 3.805,00 | KRW 3.835,00 | KRW 3.765,00 | 54,39K |
| 2026-08-21 | KRW 3.770,00 | -%0,79 | KRW 3.770,00 | KRW 3.800,00 | KRW 3.715,00 | 31,53K |
| 2026-08-20 | KRW 3.800,00 | -%0,39 | KRW 3.860,00 | KRW 3.860,00 | KRW 3.745,00 | 56,64K |
| 2026-08-19 | KRW 3.815,00 | -%0,39 | KRW 3.815,00 | KRW 3.825,00 | KRW 3.700,00 | 39,11K |
| 2026-08-18 | KRW 3.830,00 | -%1,16 | KRW 3.870,00 | KRW 3.895,00 | KRW 3.790,00 | 53,86K |
| 2026-08-14 | KRW 3.875,00 | +%1,04 | KRW 3.850,00 | KRW 3.905,00 | KRW 3.840,00 | 25,50K |
| 2026-08-13 | KRW 3.835,00 | -%1,29 | KRW 3.885,00 | KRW 3.915,00 | KRW 3.820,00 | 58,99K |
| 2026-08-12 | KRW 3.885,00 | +%0,13 | KRW 3.920,00 | KRW 3.930,00 | KRW 3.830,00 | 57,11K |
| 2026-08-11 | KRW 3.880,00 | +%1,97 | KRW 3.835,00 | KRW 3.895,00 | KRW 3.795,00 | 80,73K |
| 2026-08-10 | KRW 3.805,00 | +%0,66 | KRW 3.830,00 | KRW 3.830,00 | KRW 3.740,00 | 49,42K |
| 2026-08-07 | KRW 3.780,00 | +%1,75 | KRW 3.720,00 | KRW 3.800,00 | KRW 3.720,00 | 61,03K |
| 2026-08-06 | KRW 3.715,00 | -%0,80 | KRW 3.740,00 | KRW 3.750,00 | KRW 3.695,00 | 25,46K |
| 2026-08-05 | KRW 3.745,00 | +%0,94 | KRW 3.720,00 | KRW 3.760,00 | KRW 3.690,00 | 92,18K |
| 2026-08-04 | KRW 3.710,00 | +%1,23 | KRW 3.640,00 | KRW 3.730,00 | KRW 3.640,00 | 40,17K |
| 2026-08-03 | KRW 3.665,00 | -%0,68 | KRW 3.705,00 | KRW 3.730,00 | KRW 3.605,00 | 79,62K |
| 2026-07-31 | KRW 3.690,00 | +%1,51 | KRW 3.635,00 | KRW 3.695,00 | KRW 3.580,00 | 64,28K |
| 2026-07-30 | KRW 3.635,00 | +%3,86 | KRW 3.495,00 | KRW 3.690,00 | KRW 3.495,00 | 103,31K |
| 2026-07-29 | KRW 3.500,00 | -%0,85 | KRW 3.510,00 | KRW 3.675,00 | KRW 3.495,00 | 162,83K |
| 2026-07-28 | KRW 3.530,00 | -%4,47 | KRW 3.635,00 | KRW 3.710,00 | KRW 3.530,00 | 50,48K |
| 2026-07-27 | KRW 3.695,00 | +%1,93 | KRW 3.650,00 | KRW 3.730,00 | KRW 3.645,00 | 61,11K |
| 2026-07-24 | KRW 3.625,00 | +%0,83 | KRW 3.595,00 | KRW 3.665,00 | KRW 3.595,00 | 60,11K |
| 2026-07-23 | KRW 3.595,00 | +%2,57 | KRW 3.505,00 | KRW 3.630,00 | KRW 3.500,00 | 72,17K |
| 2026-07-22 | KRW 3.505,00 | -%0,71 | KRW 3.535,00 | KRW 3.585,00 | KRW 3.495,00 | 69,50K |
| 2026-07-21 | KRW 3.530,00 | -%2,75 | KRW 3.630,00 | KRW 3.630,00 | KRW 3.500,00 | 81,53K |
| 2026-07-20 | KRW 3.630,00 | -%0,55 | KRW 3.600,00 | KRW 3.650,00 | KRW 3.555,00 | 57,93K |
| 2026-07-16 | KRW 3.650,00 | +%0,97 | KRW 3.650,00 | KRW 3.690,00 | KRW 3.575,00 | 104,11K |
| 2026-07-15 | KRW 3.615,00 | +%0,28 | KRW 3.605,00 | KRW 3.690,00 | KRW 3.600,00 | 40,96K |
| 2026-07-14 | KRW 3.605,00 | -%1,64 | KRW 3.665,00 | KRW 3.665,00 | KRW 3.565,00 | 193,40K |
| 2026-07-13 | KRW 3.665,00 | -%2,01 | KRW 3.740,00 | KRW 3.780,00 | KRW 3.650,00 | 108,48K |
| 2026-07-10 | KRW 3.740,00 | +%1,63 | KRW 3.680,00 | KRW 3.790,00 | KRW 3.680,00 | 63,00K |
| 2026-07-09 | KRW 3.680,00 | -%1,34 | KRW 3.700,00 | KRW 3.750,00 | KRW 3.635,00 | 91,04K |
| 2026-07-08 | KRW 3.730,00 | -%1,06 | KRW 3.780,00 | KRW 3.800,00 | KRW 3.670,00 | 100,55K |
| 2026-07-07 | KRW 3.770,00 | %0,00 | KRW 3.765,00 | KRW 3.810,00 | KRW 3.695,00 | 89,76K |
| 2026-07-06 | KRW 3.770,00 | +%0,94 | KRW 3.780,00 | KRW 3.790,00 | KRW 3.660,00 | 80,32K |
| 2026-07-03 | KRW 3.735,00 | -%0,13 | KRW 3.795,00 | KRW 3.795,00 | KRW 3.600,00 | 220,37K |
| 2026-07-02 | KRW 3.740,00 | %0,00 | KRW 3.710,00 | KRW 3.785,00 | KRW 3.640,00 | 94,12K |
| 2026-07-01 | KRW 3.740,00 | +%1,49 | KRW 3.690,00 | KRW 3.800,00 | KRW 3.670,00 | 58,48K |
| 2026-06-30 | KRW 3.685,00 | -%1,73 | KRW 3.780,00 | KRW 3.810,00 | KRW 3.685,00 | 55,52K |
| 2026-06-29 | KRW 3.750,00 | +%2,88 | KRW 3.500,00 | KRW 3.770,00 | KRW 3.500,00 | 111,01K |
| 2026-06-26 | KRW 3.645,00 | -%1,88 | KRW 3.715,00 | KRW 3.715,00 | KRW 3.565,00 | 144,70K |
| 2026-06-25 | KRW 3.715,00 | -%2,11 | KRW 3.690,00 | KRW 3.820,00 | KRW 3.650,00 | 141,04K |
| 2026-06-24 | KRW 3.795,00 | +%3,41 | KRW 3.670,00 | KRW 3.795,00 | KRW 3.655,00 | 80,35K |
| 2026-06-23 | KRW 3.670,00 | -%4,55 | KRW 3.845,00 | KRW 3.845,00 | KRW 3.650,00 | 136,59K |
| 2026-06-22 | KRW 3.845,00 | -%2,41 | KRW 3.935,00 | KRW 3.935,00 | KRW 3.815,00 | 91,66K |
| 2026-06-19 | KRW 3.940,00 | -%1,38 | KRW 3.950,00 | KRW 4.000,00 | KRW 3.855,00 | 154,05K |
| 2026-06-18 | KRW 3.995,00 | -%1,60 | KRW 4.060,00 | KRW 4.065,00 | KRW 3.960,00 | 150,43K |
| 2026-06-17 | KRW 4.060,00 | %0,00 | KRW 4.060,00 | KRW 4.095,00 | KRW 4.020,00 | 141,65K |
| 2026-06-16 | KRW 4.060,00 | +%0,50 | KRW 4.045,00 | KRW 4.130,00 | KRW 3.980,00 | 147,12K |
| 2026-06-15 | KRW 4.040,00 | -%0,62 | KRW 4.075,00 | KRW 4.155,00 | KRW 4.000,00 | 207,94K |
| 2026-06-12 | KRW 4.065,00 | +%1,63 | KRW 4.185,00 | KRW 4.185,00 | KRW 4.010,00 | 384,96K |
| 2026-06-11 | KRW 4.000,00 | -%2,44 | KRW 4.105,00 | KRW 4.375,00 | KRW 3.935,00 | 622,18K |
| 2026-06-10 | KRW 4.100,00 | -%3,07 | KRW 4.160,00 | KRW 4.270,00 | KRW 3.800,00 | 9 |
| 2026-06-09 | KRW 4.230,00 | +%7,22 | KRW 3.945,00 | KRW 4.265,00 | KRW 3.945,00 | 291,85K |
| 2026-06-08 | KRW 3.945,00 | -%2,47 | KRW 3.995,00 | KRW 4.040,00 | KRW 3.850,00 | 153,53K |
| 2026-06-05 | KRW 4.045,00 | +%0,37 | KRW 4.065,00 | KRW 4.065,00 | KRW 3.930,00 | 104,28K |
| 2026-06-04 | KRW 4.030,00 | -%0,37 | KRW 4.045,00 | KRW 4.070,00 | KRW 3.995,00 | 102,99K |
| 2026-06-02 | KRW 4.045,00 | -%1,10 | KRW 4.055,00 | KRW 4.090,00 | KRW 3.990,00 | 130,11K |
| 2026-06-01 | KRW 4.090,00 | +%1,49 | KRW 4.035,00 | KRW 4.185,00 | KRW 4.035,00 | 163,69K |
| 2026-05-29 | KRW 4.030,00 | -%1,71 | KRW 4.105,00 | KRW 4.120,00 | KRW 4.010,00 | 121,69K |
| 2026-05-28 | KRW 4.100,00 | -%0,36 | KRW 4.150,00 | KRW 4.155,00 | KRW 4.015,00 | 152,16K |
| 2026-05-27 | KRW 4.115,00 | -%0,72 | KRW 4.145,00 | KRW 4.150,00 | KRW 4.075,00 | 126,35K |
| 2026-05-26 | KRW 4.145,00 | -%0,96 | KRW 4.190,00 | KRW 4.220,00 | KRW 4.115,00 | 115,55K |
| 2026-05-22 | KRW 4.185,00 | +%2,32 | KRW 4.105,00 | KRW 4.215,00 | KRW 4.095,00 | 116,36K |
| 2026-05-21 | KRW 4.090,00 | -%0,12 | KRW 4.145,00 | KRW 4.180,00 | KRW 4.080,00 | 173,98K |