Nine & Company Inc. 366030
KRX · Güney Kore · Dayanıksız Tüketim Malları
KRW 4.335,00-110,00 (-%2,47)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 4.335,00 | -%2,47 | KRW 4.500,00 | KRW 4.500,00 | KRW 4.315,00 | 28,07K |
| 2026-10-01 | KRW 4.445,00 | +%2,66 | KRW 4.335,00 | KRW 4.470,00 | KRW 4.335,00 | 19,37K |
| 2026-09-30 | KRW 4.330,00 | -%4,73 | KRW 4.575,00 | KRW 4.575,00 | KRW 4.325,00 | 47,35K |
| 2026-09-29 | KRW 4.545,00 | -%2,99 | KRW 4.640,00 | KRW 4.680,00 | KRW 4.445,00 |
| 72,18K |
| 2026-09-28 | KRW 4.685,00 | %0,00 | KRW 4.690,00 | KRW 4.765,00 | KRW 4.620,00 | 33,22K |
| 2026-09-23 | KRW 4.685,00 | +%5,40 | KRW 4.410,00 | KRW 4.745,00 | KRW 4.365,00 | 91,51K |
| 2026-09-22 | KRW 4.445,00 | -%1,44 | KRW 4.510,00 | KRW 4.510,00 | KRW 4.360,00 | 30,80K |
| 2026-09-21 | KRW 4.510,00 | +%3,68 | KRW 4.350,00 | KRW 4.550,00 | KRW 4.220,00 | 63,16K |
| 2026-09-18 | KRW 4.350,00 | -%0,80 | KRW 4.375,00 | KRW 4.380,00 | KRW 4.275,00 | 58,57K |
| 2026-09-17 | KRW 4.385,00 | -%1,02 | KRW 4.440,00 | KRW 4.440,00 | KRW 4.330,00 | 29,73K |
| 2026-09-16 | KRW 4.430,00 | +%3,75 | KRW 4.270,00 | KRW 4.500,00 | KRW 4.230,00 | 60,54K |
| 2026-09-15 | KRW 4.270,00 | -%3,50 | KRW 4.490,00 | KRW 4.490,00 | KRW 4.180,00 | 77,06K |
| 2026-09-14 | KRW 4.425,00 | -%5,04 | KRW 4.640,00 | KRW 4.640,00 | KRW 4.345,00 | 82,42K |
| 2026-09-11 | KRW 4.660,00 | -%1,79 | KRW 4.750,00 | KRW 4.755,00 | KRW 4.590,00 | 36,88K |
| 2026-09-10 | KRW 4.745,00 | +%3,26 | KRW 4.565,00 | KRW 4.990,00 | KRW 4.485,00 | 109,42K |
| 2026-09-09 | KRW 4.595,00 | +%1,10 | KRW 4.550,00 | KRW 4.655,00 | KRW 4.545,00 | 44,17K |
| 2026-09-08 | KRW 4.545,00 | -%0,22 | KRW 4.555,00 | KRW 4.600,00 | KRW 4.500,00 | 67,84K |
| 2026-09-07 | KRW 4.555,00 | -%6,85 | KRW 4.840,00 | KRW 4.840,00 | KRW 4.520,00 | 92,45K |
| 2026-09-04 | KRW 4.890,00 | -%0,10 | KRW 4.925,00 | KRW 4.925,00 | KRW 4.675,00 | 45,51K |
| 2026-09-03 | KRW 4.895,00 | -%0,61 | KRW 4.925,00 | KRW 4.965,00 | KRW 4.680,00 | 55,01K |
| 2026-09-02 | KRW 4.925,00 | -%2,67 | KRW 5.060,00 | KRW 5.190,00 | KRW 4.925,00 | 46,19K |
| 2026-09-01 | KRW 5.060,00 | -%1,94 | KRW 5.120,00 | KRW 5.180,00 | KRW 5.000,00 | 23,52K |
| 2026-08-31 | KRW 5.160,00 | +%0,19 | KRW 5.150,00 | KRW 5.160,00 | KRW 4.985,00 | 39,03K |
| 2026-08-28 | KRW 5.150,00 | -%3,92 | KRW 5.300,00 | KRW 5.360,00 | KRW 5.140,00 | 49,83K |
| 2026-08-27 | KRW 5.360,00 | +%0,37 | KRW 5.380,00 | KRW 5.430,00 | KRW 5.100,00 | 54,93K |
| 2026-08-26 | KRW 5.340,00 | +%5,33 | KRW 5.020,00 | KRW 5.500,00 | KRW 5.020,00 | 61,29K |
| 2026-08-25 | KRW 5.070,00 | +%4,86 | KRW 4.845,00 | KRW 5.330,00 | KRW 4.660,00 | 154,10K |
| 2026-08-24 | KRW 4.835,00 | -%13,81 | KRW 5.550,00 | KRW 5.570,00 | KRW 4.705,00 | 132,12K |
| 2026-08-21 | KRW 5.610,00 | -%0,36 | KRW 5.580,00 | KRW 5.700,00 | KRW 5.360,00 | 85,16K |
| 2026-08-20 | KRW 5.630,00 | +%4,26 | KRW 5.400,00 | KRW 5.740,00 | KRW 5.400,00 | 101,06K |
| 2026-08-19 | KRW 5.400,00 | +%2,27 | KRW 5.270,00 | KRW 5.590,00 | KRW 5.140,00 | 119,65K |
| 2026-08-18 | KRW 5.280,00 | +%8,87 | KRW 4.920,00 | KRW 5.460,00 | KRW 4.920,00 | 206,45K |
| 2026-08-14 | KRW 4.850,00 | +%6,13 | KRW 4.525,00 | KRW 4.940,00 | KRW 4.525,00 | 73,45K |
| 2026-08-13 | KRW 4.570,00 | +%0,77 | KRW 4.585,00 | KRW 4.650,00 | KRW 4.435,00 | 61,13K |
| 2026-08-12 | KRW 4.535,00 | +%3,54 | KRW 4.400,00 | KRW 4.780,00 | KRW 4.380,00 | 112,23K |
| 2026-08-11 | KRW 4.380,00 | +%0,23 | KRW 4.370,00 | KRW 4.475,00 | KRW 4.340,00 | 37,29K |
| 2026-08-10 | KRW 4.370,00 | -%0,68 | KRW 4.370,00 | KRW 4.540,00 | KRW 4.310,00 | 78,92K |
| 2026-08-07 | KRW 4.400,00 | -%0,45 | KRW 4.385,00 | KRW 4.405,00 | KRW 4.300,00 | 24,63K |
| 2026-08-06 | KRW 4.420,00 | +%0,23 | KRW 4.460,00 | KRW 4.460,00 | KRW 4.335,00 | 22,75K |
| 2026-08-05 | KRW 4.410,00 | +%3,16 | KRW 4.300,00 | KRW 4.435,00 | KRW 4.280,00 | 102,88K |
| 2026-08-04 | KRW 4.275,00 | -%3,28 | KRW 4.490,00 | KRW 4.490,00 | KRW 4.230,00 | 87,21K |
| 2026-08-03 | KRW 4.420,00 | +%1,73 | KRW 4.210,00 | KRW 4.450,00 | KRW 4.200,00 | 44,72K |
| 2026-07-31 | KRW 4.345,00 | +%3,33 | KRW 4.250,00 | KRW 4.395,00 | KRW 3.900,00 | 145,88K |
| 2026-07-30 | KRW 4.205,00 | -%2,21 | KRW 4.290,00 | KRW 4.365,00 | KRW 4.110,00 | 48,87K |
| 2026-07-29 | KRW 4.300,00 | -%11,98 | KRW 4.885,00 | KRW 4.885,00 | KRW 4.205,00 | 84,88K |
| 2026-07-28 | KRW 4.885,00 | +%2,73 | KRW 4.755,00 | KRW 4.990,00 | KRW 4.500,00 | 103,00K |
| 2026-07-27 | KRW 4.755,00 | +%9,06 | KRW 4.360,00 | KRW 5.150,00 | KRW 4.290,00 | 134,35K |
| 2026-07-24 | KRW 4.360,00 | -%0,46 | KRW 4.300,00 | KRW 4.425,00 | KRW 4.200,00 | 55,72K |
| 2026-07-23 | KRW 4.380,00 | +%2,82 | KRW 4.225,00 | KRW 4.400,00 | KRW 4.190,00 | 73,21K |
| 2026-07-22 | KRW 4.260,00 | -%10,60 | KRW 4.800,00 | KRW 4.900,00 | KRW 4.230,00 | 136,73K |
| 2026-07-21 | KRW 4.765,00 | -%5,27 | KRW 5.160,00 | KRW 5.160,00 | KRW 4.750,00 | 88,89K |
| 2026-07-20 | KRW 5.030,00 | -%0,40 | KRW 5.200,00 | KRW 5.200,00 | KRW 4.500,00 | 134,18K |
| 2026-07-16 | KRW 5.050,00 | -%1,37 | KRW 5.110,00 | KRW 5.410,00 | KRW 4.925,00 | 49,70K |
| 2026-07-15 | KRW 5.120,00 | +%4,60 | KRW 4.900,00 | KRW 5.190,00 | KRW 4.825,00 | 67,68K |
| 2026-07-14 | KRW 4.895,00 | -%0,31 | KRW 4.865,00 | KRW 4.970,00 | KRW 4.720,00 | 59,02K |
| 2026-07-13 | KRW 4.910,00 | -%4,84 | KRW 5.170,00 | KRW 5.310,00 | KRW 4.910,00 | 85,96K |
| 2026-07-10 | KRW 5.160,00 | +%0,58 | KRW 5.110,00 | KRW 5.300,00 | KRW 5.100,00 | 50,06K |
| 2026-07-09 | KRW 5.130,00 | +%2,19 | KRW 5.040,00 | KRW 5.240,00 | KRW 4.975,00 | 72,65K |
| 2026-07-08 | KRW 5.020,00 | -%0,59 | KRW 5.050,00 | KRW 5.250,00 | KRW 4.710,00 | 105,22K |
| 2026-07-07 | KRW 5.050,00 | -%9,34 | KRW 5.500,00 | KRW 5.510,00 | KRW 4.955,00 | 169,13K |
| 2026-07-06 | KRW 5.570,00 | +%0,72 | KRW 5.520,00 | KRW 5.610,00 | KRW 5.180,00 | 59,80K |
| 2026-07-03 | KRW 5.530,00 | +%3,36 | KRW 5.300,00 | KRW 5.560,00 | KRW 5.100,00 | 76,23K |
| 2026-07-02 | KRW 5.350,00 | +%1,52 | KRW 5.230,00 | KRW 6.000,00 | KRW 5.230,00 | 269,48K |
| 2026-07-01 | KRW 5.270,00 | -%0,94 | KRW 5.320,00 | KRW 5.550,00 | KRW 5.110,00 | 69,25K |
| 2026-06-30 | KRW 5.320,00 | +%5,56 | KRW 5.030,00 | KRW 5.530,00 | KRW 4.980,00 | 136,31K |
| 2026-06-29 | KRW 5.040,00 | +%5,44 | KRW 4.770,00 | KRW 5.190,00 | KRW 4.770,00 | 78,25K |
| 2026-06-26 | KRW 4.780,00 | -%3,82 | KRW 4.955,00 | KRW 5.050,00 | KRW 4.640,00 | 79,07K |
| 2026-06-25 | KRW 4.970,00 | -%1,78 | KRW 4.960,00 | KRW 5.190,00 | KRW 4.940,00 | 68,72K |
| 2026-06-24 | KRW 5.060,00 | -%1,36 | KRW 5.150,00 | KRW 5.440,00 | KRW 4.900,00 | 192,30K |
| 2026-06-23 | KRW 5.130,00 | -%0,58 | KRW 5.080,00 | KRW 6.160,00 | KRW 4.945,00 | 771,86K |
| 2026-06-22 | KRW 5.160,00 | +%5,85 | KRW 4.875,00 | KRW 5.310,00 | KRW 4.810,00 | 147,38K |
| 2026-06-19 | KRW 4.875,00 | -%2,89 | KRW 5.040,00 | KRW 5.070,00 | KRW 4.610,00 | 77,14K |
| 2026-06-18 | KRW 5.020,00 | +%0,20 | KRW 4.990,00 | KRW 5.310,00 | KRW 4.925,00 | 82,71K |
| 2026-06-17 | KRW 5.010,00 | +%3,30 | KRW 4.855,00 | KRW 5.150,00 | KRW 4.845,00 | 72,01K |
| 2026-06-16 | KRW 4.850,00 | -%1,32 | KRW 4.920,00 | KRW 5.100,00 | KRW 4.820,00 | 36,24K |
| 2026-06-15 | KRW 4.915,00 | -%3,06 | KRW 5.070,00 | KRW 5.120,00 | KRW 4.870,00 | 62,42K |
| 2026-06-12 | KRW 5.070,00 | +%7,07 | KRW 5.000,00 | KRW 5.140,00 | KRW 4.775,00 | 78,13K |
| 2026-06-11 | KRW 4.735,00 | +%4,53 | KRW 4.525,00 | KRW 4.800,00 | KRW 4.420,00 | 35,34K |
| 2026-06-10 | KRW 4.530,00 | -%2,48 | KRW 4.600,00 | KRW 4.845,00 | KRW 4.505,00 | 50,08K |
| 2026-06-09 | KRW 4.645,00 | +%0,98 | KRW 4.440,00 | KRW 4.880,00 | KRW 4.440,00 | 82,53K |
| 2026-06-08 | KRW 4.600,00 | -%8,00 | KRW 4.925,00 | KRW 4.985,00 | KRW 4.510,00 | 178,23K |
| 2026-06-05 | KRW 5.000,00 | -%5,66 | KRW 5.240,00 | KRW 5.280,00 | KRW 4.870,00 | 138,54K |
| 2026-06-04 | KRW 5.300,00 | +%1,15 | KRW 5.200,00 | KRW 5.520,00 | KRW 5.160,00 | 92,95K |
| 2026-06-02 | KRW 5.240,00 | -%4,03 | KRW 5.550,00 | KRW 5.650,00 | KRW 5.050,00 | 149,13K |
| 2026-06-01 | KRW 5.460,00 | -%2,67 | KRW 5.980,00 | KRW 5.990,00 | KRW 5.170,00 | 233,56K |
| 2026-05-29 | KRW 5.610,00 | +%5,65 | KRW 5.300,00 | KRW 5.680,00 | KRW 5.010,00 | 184,61K |
| 2026-05-28 | KRW 5.310,00 | -%0,75 | KRW 5.350,00 | KRW 5.550,00 | KRW 5.070,00 | 81,51K |
| 2026-05-27 | KRW 5.350,00 | -%4,46 | KRW 5.600,00 | KRW 5.610,00 | KRW 5.210,00 | 92,60K |
| 2026-05-26 | KRW 5.600,00 | -%1,75 | KRW 5.800,00 | KRW 5.800,00 | KRW 5.510,00 | 96,65K |
| 2026-05-22 | KRW 5.700,00 | +%1,79 | KRW 5.600,00 | KRW 5.830,00 | KRW 5.580,00 | 70,01K |