VC Inc. 365900
KRX · Güney Kore · Dayanıklı Tüketim Malları
KRW 2.520,00+70,00 (+%2,86)
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 2.520,00 | +%2,86 | KRW 2.425,00 | KRW 2.555,00 | KRW 2.415,00 | 7,66K |
| 2026-09-30 | KRW 2.450,00 | -%2,20 | KRW 2.525,00 | KRW 2.555,00 | KRW 2.450,00 | 27,84K |
| 2026-09-29 | KRW 2.505,00 | -%1,76 | KRW 2.495,00 | KRW 2.570,00 | KRW 2.495,00 | 1,51K |
| 2026-09-28 | KRW 2.550,00 | +%0,39 | KRW 2.540,00 | KRW 2.635,00 | KRW 2.455,00 | 22,84K |
| 2026-09-23 | KRW 2.540,00 | -%3,42 | KRW 2.550,00 | KRW 2.645,00 | KRW 2.540,00 | 10,13K |
| 2026-09-22 | KRW 2.630,00 | -%0,75 | KRW 2.625,00 | KRW 2.660,00 | KRW 2.605,00 | 8,63K |
| 2026-09-21 | KRW 2.650,00 | -%0,75 | KRW 2.615,00 | KRW 2.690,00 | KRW 2.615,00 | 12,78K |
| 2026-09-18 | KRW 2.670,00 | -%2,55 | KRW 2.720,00 | KRW 2.790,00 | KRW 2.605,00 | 53,38K |
| 2026-09-17 | KRW 2.740,00 | +%4,18 | KRW 2.685,00 | KRW 2.750,00 | KRW 2.665,00 | 217,01K |
| 2026-09-16 | KRW 2.630,00 | -%2,05 | KRW 2.605,00 | KRW 2.670,00 | KRW 2.605,00 | 19,98K |
| 2026-09-15 | KRW 2.685,00 | +%3,87 | KRW 2.660,00 | KRW 2.710,00 | KRW 2.585,00 | 69,15K |
| 2026-09-14 | KRW 2.585,00 | +%3,40 | KRW 2.500,00 | KRW 2.650,00 | KRW 2.430,00 | 124,40K |
| 2026-09-11 | KRW 2.500,00 | +%4,82 | KRW 2.380,00 | KRW 2.505,00 | KRW 2.360,00 | 17,88K |
| 2026-09-10 | KRW 2.385,00 | +%1,49 | KRW 2.370,00 | KRW 2.385,00 | KRW 2.330,00 | 8,56K |
| 2026-09-09 | KRW 2.350,00 | +%0,86 | KRW 2.355,00 | KRW 2.420,00 | KRW 2.290,00 | 62,97K |
| 2026-09-08 | KRW 2.330,00 | -%2,92 | KRW 2.395,00 | KRW 2.470,00 | KRW 2.290,00 | 38,76K |
| 2026-09-07 | KRW 2.400,00 | -%1,64 | KRW 2.435,00 | KRW 2.480,00 | KRW 2.310,00 | 30,21K |
| 2026-09-04 | KRW 2.440,00 | -%1,61 | KRW 2.430,00 | KRW 2.550,00 | KRW 2.380,00 | 16,89K |
| 2026-09-03 | KRW 2.480,00 | %0,00 | KRW 2.460,00 | KRW 2.515,00 | KRW 2.430,00 | 8,62K |
| 2026-09-02 | KRW 2.480,00 | +%2,06 | KRW 2.405,00 | KRW 2.540,00 | KRW 2.355,00 | 17,32K |
| 2026-09-01 | KRW 2.430,00 | -%7,43 | KRW 2.620,00 | KRW 2.620,00 | KRW 2.370,00 | 90,87K |
| 2026-08-31 | KRW 2.625,00 | +%3,55 | KRW 2.470,00 | KRW 2.700,00 | KRW 2.425,00 | 21,30K |
| 2026-08-28 | KRW 2.535,00 | %0,00 | KRW 2.535,00 | KRW 2.555,00 | KRW 2.455,00 | 8,73K |
| 2026-08-27 | KRW 2.535,00 | +%0,40 | KRW 2.525,00 | KRW 2.590,00 | KRW 2.475,00 | 4,00K |
| 2026-08-26 | KRW 2.525,00 | +%2,64 | KRW 2.460,00 | KRW 2.540,00 | KRW 2.420,00 | 11,83K |
| 2026-08-25 | KRW 2.460,00 | -%3,72 | KRW 2.540,00 | KRW 2.550,00 | KRW 2.460,00 | 11,55K |
| 2026-08-24 | KRW 2.555,00 | +%1,79 | KRW 2.480,00 | KRW 2.590,00 | KRW 2.470,00 | 18,07K |
| 2026-08-21 | KRW 2.510,00 | %0,00 | KRW 2.520,00 | KRW 2.535,00 | KRW 2.430,00 | 8,65K |
| 2026-08-20 | KRW 2.510,00 | +%0,80 | KRW 2.490,00 | KRW 2.670,00 | KRW 2.485,00 | 12,26K |
| 2026-08-19 | KRW 2.490,00 | -%7,78 | KRW 2.675,00 | KRW 2.675,00 | KRW 2.410,00 | 47,42K |
| 2026-08-18 | KRW 2.700,00 | -%3,57 | KRW 2.900,00 | KRW 2.945,00 | KRW 2.550,00 | 71,13K |
| 2026-08-14 | KRW 2.800,00 | +%2,56 | KRW 2.745,00 | KRW 2.900,00 | KRW 2.585,00 | 60,67K |
| 2026-08-13 | KRW 2.730,00 | +%6,23 | KRW 2.600,00 | KRW 2.730,00 | KRW 2.515,00 | 79,82K |
| 2026-08-12 | KRW 2.570,00 | +%3,84 | KRW 2.475,00 | KRW 2.600,00 | KRW 2.430,00 | 16,94K |
| 2026-08-11 | KRW 2.475,00 | %0,00 | KRW 2.550,00 | KRW 2.550,00 | KRW 2.345,00 | 20,28K |
| 2026-08-10 | KRW 2.475,00 | +%0,61 | KRW 2.440,00 | KRW 2.500,00 | KRW 2.405,00 | 15,86K |
| 2026-08-07 | KRW 2.460,00 | +%1,65 | KRW 2.420,00 | KRW 2.465,00 | KRW 2.340,00 | 13,01K |
| 2026-08-06 | KRW 2.420,00 | +%2,54 | KRW 2.370,00 | KRW 2.430,00 | KRW 2.370,00 | 7,33K |
| 2026-08-05 | KRW 2.360,00 | -%5,60 | KRW 2.475,00 | KRW 2.630,00 | KRW 2.350,00 | 8,51K |
| 2026-08-04 | KRW 2.500,00 | +%8,93 | KRW 2.295,00 | KRW 2.520,00 | KRW 2.295,00 | 22,05K |
| 2026-08-03 | KRW 2.295,00 | -%10,87 | KRW 2.680,00 | KRW 2.680,00 | KRW 2.260,00 | 36,10K |
| 2026-07-31 | KRW 2.575,00 | +%3,21 | KRW 2.495,00 | KRW 2.685,00 | KRW 2.400,00 | 9,01K |
| 2026-07-30 | KRW 2.495,00 | -%0,99 | KRW 2.415,00 | KRW 2.605,00 | KRW 2.345,00 | 6,67K |
| 2026-07-29 | KRW 2.520,00 | +%0,80 | KRW 2.555,00 | KRW 2.625,00 | KRW 2.315,00 | 9,05K |
| 2026-07-28 | KRW 2.500,00 | -%9,42 | KRW 2.720,00 | KRW 2.800,00 | KRW 2.460,00 | 15,24K |
| 2026-07-27 | KRW 2.760,00 | +%0,36 | KRW 2.730,00 | KRW 2.780,00 | KRW 2.600,00 | 6,25K |
| 2026-07-24 | KRW 2.750,00 | -%0,72 | KRW 2.770,00 | KRW 2.770,00 | KRW 2.600,00 | 6,49K |
| 2026-07-23 | KRW 2.770,00 | +%0,36 | KRW 2.760,00 | KRW 2.935,00 | KRW 2.615,00 | 8,23K |
| 2026-07-22 | KRW 2.760,00 | +%0,73 | KRW 2.860,00 | KRW 2.860,00 | KRW 2.645,00 | 3,92K |
| 2026-07-21 | KRW 2.740,00 | +%6,00 | KRW 2.465,00 | KRW 2.780,00 | KRW 2.355,00 | 10,67K |
| 2026-07-20 | KRW 2.585,00 | -%6,34 | KRW 2.760,00 | KRW 2.760,00 | KRW 2.490,00 | 2,92K |
| 2026-07-16 | KRW 2.760,00 | -%3,33 | KRW 2.855,00 | KRW 2.855,00 | KRW 2.570,00 | 34,67K |
| 2026-07-15 | KRW 2.855,00 | +%11,09 | KRW 2.570,00 | KRW 2.900,00 | KRW 2.390,00 | 40,03K |
| 2026-07-14 | KRW 2.570,00 | +%8,21 | KRW 2.315,00 | KRW 2.590,00 | KRW 2.140,00 | 66,46K |
| 2026-07-13 | KRW 2.375,00 | -%5,38 | KRW 2.510,00 | KRW 2.510,00 | KRW 2.345,00 | 4,08K |
| 2026-07-10 | KRW 2.510,00 | -%2,90 | KRW 2.505,00 | KRW 2.585,00 | KRW 2.405,00 | 9,81K |
| 2026-07-09 | KRW 2.585,00 | +%5,94 | KRW 2.445,00 | KRW 2.600,00 | KRW 2.310,00 | 5,77K |
| 2026-07-08 | KRW 2.440,00 | +%4,72 | KRW 2.325,00 | KRW 2.540,00 | KRW 2.270,00 | 2,98K |
| 2026-07-07 | KRW 2.330,00 | +%1,08 | KRW 2.305,00 | KRW 2.380,00 | KRW 2.220,00 | 5,15K |
| 2026-07-06 | KRW 2.305,00 | -%3,96 | KRW 2.400,00 | KRW 2.400,00 | KRW 2.260,00 | 5,79K |
| 2026-07-03 | KRW 2.400,00 | -%0,83 | KRW 2.415,00 | KRW 2.420,00 | KRW 2.280,00 | 4,03K |
| 2026-07-02 | KRW 2.420,00 | +%1,68 | KRW 2.295,00 | KRW 2.500,00 | KRW 2.275,00 | 11,55K |
| 2026-07-01 | KRW 2.380,00 | -%2,46 | KRW 2.440,00 | KRW 2.440,00 | KRW 2.325,00 | 6,26K |
| 2026-06-30 | KRW 2.440,00 | +%1,04 | KRW 2.415,00 | KRW 2.475,00 | KRW 2.285,00 | 10,24K |
| 2026-06-29 | KRW 2.415,00 | -%4,17 | KRW 2.520,00 | KRW 2.595,00 | KRW 2.375,00 | 6,70K |
| 2026-06-26 | KRW 2.520,00 | +%3,92 | KRW 2.425,00 | KRW 2.695,00 | KRW 2.335,00 | 9,33K |
| 2026-06-25 | KRW 2.425,00 | -%4,90 | KRW 2.805,00 | KRW 2.805,00 | KRW 2.350,00 | 17,00K |
| 2026-06-24 | KRW 2.550,00 | %0,00 | KRW 2.540,00 | KRW 2.680,00 | KRW 2.425,00 | 16,74K |
| 2026-06-23 | KRW 2.550,00 | -%8,77 | KRW 3.005,00 | KRW 3.005,00 | KRW 2.525,00 | 17,55K |
| 2026-06-22 | KRW 2.795,00 | -%0,53 | KRW 2.880,00 | KRW 3.020,00 | KRW 2.615,00 | 18,89K |
| 2026-06-19 | KRW 2.810,00 | +%3,31 | KRW 2.720,00 | KRW 2.970,00 | KRW 2.600,00 | 63,40K |
| 2026-06-18 | KRW 2.720,00 | +%16,24 | KRW 2.360,00 | KRW 2.990,00 | KRW 2.360,00 | 536,85K |
| 2026-06-17 | KRW 2.340,00 | -%5,26 | KRW 2.415,00 | KRW 2.510,00 | KRW 2.285,00 | 83,84K |
| 2026-06-16 | KRW 2.470,00 | -%4,63 | KRW 2.590,00 | KRW 2.590,00 | KRW 2.415,00 | 23,82K |
| 2026-06-15 | KRW 2.590,00 | -%4,25 | KRW 2.780,00 | KRW 2.780,00 | KRW 2.405,00 | 111,26K |
| 2026-06-12 | KRW 2.705,00 | +%1,69 | KRW 2.635,00 | KRW 2.840,00 | KRW 2.625,00 | 9,32K |
| 2026-06-11 | KRW 2.660,00 | +%0,19 | KRW 2.615,00 | KRW 2.700,00 | KRW 2.610,00 | 5,35K |
| 2026-06-10 | KRW 2.655,00 | -%2,75 | KRW 2.730,00 | KRW 2.730,00 | KRW 2.640,00 | 3,35K |
| 2026-06-09 | KRW 2.730,00 | +%0,55 | KRW 2.685,00 | KRW 2.975,00 | KRW 2.685,00 | 38,83K |
| 2026-06-08 | KRW 2.715,00 | -%1,99 | KRW 2.770,00 | KRW 2.800,00 | KRW 2.625,00 | 9,95K |
| 2026-06-05 | KRW 2.770,00 | +%0,73 | KRW 2.805,00 | KRW 2.805,00 | KRW 2.700,00 | 10,94K |
| 2026-06-04 | KRW 2.750,00 | -%0,36 | KRW 2.760,00 | KRW 2.985,00 | KRW 2.700,00 | 5,34K |
| 2026-06-02 | KRW 2.760,00 | -%1,43 | KRW 2.800,00 | KRW 2.980,00 | KRW 2.680,00 | 34,97K |
| 2026-06-01 | KRW 2.800,00 | -%1,58 | KRW 2.850,00 | KRW 2.850,00 | KRW 2.675,00 | 22,86K |
| 2026-05-29 | KRW 2.845,00 | -%1,04 | KRW 2.905,00 | KRW 2.920,00 | KRW 2.815,00 | 6,43K |
| 2026-05-28 | KRW 2.875,00 | -%7,26 | KRW 3.165,00 | KRW 3.240,00 | KRW 2.800,00 | 13,45K |
| 2026-05-27 | KRW 3.100,00 | +%7,08 | KRW 2.900,00 | KRW 3.100,00 | KRW 2.810,00 | 20,67K |
| 2026-05-26 | KRW 2.895,00 | +%0,17 | KRW 2.890,00 | KRW 3.015,00 | KRW 2.830,00 | 8,58K |
| 2026-05-22 | KRW 2.890,00 | +%1,94 | KRW 2.835,00 | KRW 3.170,00 | KRW 2.815,00 | 22,90K |
| 2026-05-21 | KRW 2.835,00 | -%0,18 | KRW 2.850,00 | KRW 2.930,00 | KRW 2.805,00 | 5,95K |