Messe eSang Co.Ltd 408920
KRX · Güney Kore · Ticari Hizmetler
KRW 3.040,00+170,00 (+%5,92)
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 3.040,00 | +%5,92 | KRW 2.840,00 | KRW 3.065,00 | KRW 2.840,00 | 45,11K |
| 2026-10-01 | KRW 2.870,00 | -%0,69 | KRW 2.890,00 | KRW 2.890,00 | KRW 2.840,00 | 13,96K |
| 2026-09-30 | KRW 2.890,00 | -%0,34 | KRW 2.900,00 | KRW 2.920,00 | KRW 2.850,00 | 11,16K |
| 2026-09-29 | KRW 2.900,00 | +%0,35 | KRW 2.895,00 | KRW 2.905,00 | KRW 2.840,00 | 10,68K |
| 2026-09-28 | KRW 2.890,00 | %0,00 | KRW 2.890,00 | KRW 2.910,00 | KRW 2.850,00 | 8,83K |
| 2026-09-23 | KRW 2.890,00 | +%0,35 | KRW 2.895,00 | KRW 2.900,00 | KRW 2.830,00 | 20,76K |
| 2026-09-22 | KRW 2.880,00 | -%1,20 | KRW 2.915,00 | KRW 2.915,00 | KRW 2.855,00 | 8,49K |
| 2026-09-21 | KRW 2.915,00 | -%0,17 | KRW 2.920,00 | KRW 2.920,00 | KRW 2.860,00 | 10,05K |
| 2026-09-18 | KRW 2.920,00 | %0,00 | KRW 2.955,00 | KRW 2.960,00 | KRW 2.870,00 | 6,61K |
| 2026-09-17 | KRW 2.920,00 | +%0,34 | KRW 2.935,00 | KRW 2.950,00 | KRW 2.880,00 | 30,17K |
| 2026-09-16 | KRW 2.910,00 | -%1,52 | KRW 2.960,00 | KRW 2.960,00 | KRW 2.850,00 | 17,39K |
| 2026-09-15 | KRW 2.955,00 | -%0,34 | KRW 2.965,00 | KRW 2.980,00 | KRW 2.910,00 | 20,20K |
| 2026-09-14 | KRW 2.965,00 | -%0,17 | KRW 2.970,00 | KRW 2.970,00 | KRW 2.895,00 | 21,83K |
| 2026-09-11 | KRW 2.970,00 | -%1,33 | KRW 3.040,00 | KRW 3.040,00 | KRW 2.915,00 | 35,51K |
| 2026-09-10 | KRW 3.010,00 | %0,00 | KRW 3.055,00 | KRW 3.055,00 | KRW 2.935,00 | 25,05K |
| 2026-09-09 | KRW 3.010,00 | -%0,66 | KRW 3.030,00 | KRW 3.050,00 | KRW 3.005,00 | 5,85K |
| 2026-09-08 | KRW 3.030,00 | -%3,50 | KRW 3.155,00 | KRW 3.155,00 | KRW 2.975,00 | 44,82K |
| 2026-09-07 | KRW 3.140,00 | -%0,32 | KRW 3.150,00 | KRW 3.150,00 | KRW 3.085,00 | 1,97K |
| 2026-09-04 | KRW 3.150,00 | -%1,56 | KRW 3.195,00 | KRW 3.195,00 | KRW 3.060,00 | 12,72K |
| 2026-09-03 | KRW 3.200,00 | %0,00 | KRW 3.200,00 | KRW 3.225,00 | KRW 3.130,00 | 7,99K |
| 2026-09-02 | KRW 3.200,00 | -%1,69 | KRW 3.165,00 | KRW 3.250,00 | KRW 3.155,00 | 4,99K |
| 2026-09-01 | KRW 3.255,00 | %0,00 | KRW 3.255,00 | KRW 3.315,00 | KRW 3.200,00 | 11,76K |
| 2026-08-31 | KRW 3.255,00 | +%0,15 | KRW 3.250,00 | KRW 3.295,00 | KRW 3.205,00 | 7,88K |
| 2026-08-28 | KRW 3.250,00 | +%3,67 | KRW 3.135,00 | KRW 3.250,00 | KRW 3.085,00 | 14,55K |
| 2026-08-27 | KRW 3.135,00 | -%0,16 | KRW 3.150,00 | KRW 3.155,00 | KRW 3.100,00 | 7,53K |
| 2026-08-26 | KRW 3.140,00 | %0,00 | KRW 3.090,00 | KRW 3.150,00 | KRW 3.085,00 | 3,74K |
| 2026-08-25 | KRW 3.140,00 | +%0,64 | KRW 3.120,00 | KRW 3.155,00 | KRW 3.025,00 | 18,71K |
| 2026-08-24 | KRW 3.120,00 | %0,00 | KRW 3.120,00 | KRW 3.135,00 | KRW 3.020,00 | 12,43K |
| 2026-08-21 | KRW 3.120,00 | -%0,16 | KRW 3.035,00 | KRW 3.130,00 | KRW 3.010,00 | 44,66K |
| 2026-08-20 | KRW 3.125,00 | +%3,31 | KRW 3.025,00 | KRW 3.125,00 | KRW 3.025,00 | 8,00K |
| 2026-08-19 | KRW 3.025,00 | -%2,42 | KRW 3.145,00 | KRW 3.145,00 | KRW 3.025,00 | 6,86K |
| 2026-08-18 | KRW 3.100,00 | %0,00 | KRW 3.100,00 | KRW 3.140,00 | KRW 3.055,00 | 38,72K |
| 2026-08-14 | KRW 3.100,00 | +%0,98 | KRW 3.135,00 | KRW 3.135,00 | KRW 3.055,00 | 14,66K |
| 2026-08-13 | KRW 3.070,00 | -%3,46 | KRW 3.175,00 | KRW 3.175,00 | KRW 3.065,00 | 28,43K |
| 2026-08-12 | KRW 3.180,00 | -%1,40 | KRW 3.250,00 | KRW 3.250,00 | KRW 3.090,00 | 49,35K |
| 2026-08-11 | KRW 3.225,00 | +%2,22 | KRW 3.080,00 | KRW 3.245,00 | KRW 3.080,00 | 12,27K |
| 2026-08-10 | KRW 3.155,00 | +%0,16 | KRW 3.240,00 | KRW 3.240,00 | KRW 3.080,00 | 35,52K |
| 2026-08-07 | KRW 3.150,00 | -%7,08 | KRW 3.360,00 | KRW 3.420,00 | KRW 3.050,00 | 62,71K |
| 2026-08-06 | KRW 3.390,00 | +%7,45 | KRW 3.145,00 | KRW 3.405,00 | KRW 3.105,00 | 39,67K |
| 2026-08-05 | KRW 3.155,00 | -%1,25 | KRW 3.210,00 | KRW 3.230,00 | KRW 3.130,00 | 16,43K |
| 2026-08-04 | KRW 3.195,00 | +%3,90 | KRW 3.125,00 | KRW 3.230,00 | KRW 3.025,00 | 50,58K |
| 2026-08-03 | KRW 3.075,00 | +%4,59 | KRW 2.940,00 | KRW 3.080,00 | KRW 2.940,00 | 22,68K |
| 2026-07-31 | KRW 2.940,00 | +%0,68 | KRW 2.915,00 | KRW 2.955,00 | KRW 2.870,00 | 6,83K |
| 2026-07-30 | KRW 2.920,00 | +%3,18 | KRW 2.940,00 | KRW 2.970,00 | KRW 2.750,00 | 11,45K |
| 2026-07-29 | KRW 2.830,00 | %0,00 | KRW 2.945,00 | KRW 2.945,00 | KRW 2.720,00 | 59,22K |
| 2026-07-28 | KRW 2.830,00 | -%2,92 | KRW 2.980,00 | KRW 2.980,00 | KRW 2.830,00 | 10,89K |
| 2026-07-27 | KRW 2.915,00 | +%0,34 | KRW 2.970,00 | KRW 2.975,00 | KRW 2.840,00 | 4,57K |
| 2026-07-24 | KRW 2.905,00 | -%0,17 | KRW 2.905,00 | KRW 3.045,00 | KRW 2.850,00 | 7,42K |
| 2026-07-23 | KRW 2.910,00 | +%3,74 | KRW 2.805,00 | KRW 2.910,00 | KRW 2.770,00 | 17,33K |
| 2026-07-22 | KRW 2.805,00 | -%0,88 | KRW 2.810,00 | KRW 2.910,00 | KRW 2.775,00 | 33,24K |
| 2026-07-21 | KRW 2.830,00 | +%0,18 | KRW 2.840,00 | KRW 2.840,00 | KRW 2.720,00 | 21,99K |
| 2026-07-20 | KRW 2.825,00 | -%2,59 | KRW 2.900,00 | KRW 2.900,00 | KRW 2.795,00 | 28,31K |
| 2026-07-16 | KRW 2.900,00 | %0,00 | KRW 2.990,00 | KRW 2.995,00 | KRW 2.850,00 | 57,64K |
| 2026-07-15 | KRW 2.900,00 | -%0,34 | KRW 2.915,00 | KRW 3.055,00 | KRW 2.850,00 | 16,66K |
| 2026-07-14 | KRW 2.910,00 | -%1,36 | KRW 2.950,00 | KRW 2.985,00 | KRW 2.840,00 | 53,07K |
| 2026-07-13 | KRW 2.950,00 | -%3,12 | KRW 3.065,00 | KRW 3.065,00 | KRW 2.905,00 | 22,79K |
| 2026-07-10 | KRW 3.045,00 | +%1,50 | KRW 3.000,00 | KRW 3.065,00 | KRW 2.950,00 | 9,93K |
| 2026-07-09 | KRW 3.000,00 | +%3,45 | KRW 2.900,00 | KRW 3.130,00 | KRW 2.900,00 | 60,22K |
| 2026-07-08 | KRW 2.900,00 | -%0,85 | KRW 2.890,00 | KRW 2.990,00 | KRW 2.840,00 | 22,87K |
| 2026-07-07 | KRW 2.925,00 | +%1,21 | KRW 2.890,00 | KRW 2.925,00 | KRW 2.835,00 | 35,65K |
| 2026-07-06 | KRW 2.890,00 | -%1,20 | KRW 2.925,00 | KRW 2.960,00 | KRW 2.845,00 | 14,54K |
| 2026-07-03 | KRW 2.925,00 | %0,00 | KRW 2.925,00 | KRW 2.940,00 | KRW 2.810,00 | 15,12K |
| 2026-07-02 | KRW 2.925,00 | +%1,21 | KRW 2.810,00 | KRW 2.950,00 | KRW 2.805,00 | 22,35K |
| 2026-07-01 | KRW 2.890,00 | +%2,30 | KRW 2.825,00 | KRW 2.925,00 | KRW 2.825,00 | 29,68K |
| 2026-06-30 | KRW 2.825,00 | -%0,88 | KRW 2.850,00 | KRW 2.975,00 | KRW 2.735,00 | 14,27K |
| 2026-06-29 | KRW 2.850,00 | +%1,97 | KRW 2.800,00 | KRW 2.950,00 | KRW 2.730,00 | 39,75K |
| 2026-06-26 | KRW 2.795,00 | %0,00 | KRW 2.875,00 | KRW 2.875,00 | KRW 2.700,00 | 33,60K |
| 2026-06-25 | KRW 2.795,00 | -%0,18 | KRW 2.910,00 | KRW 2.910,00 | KRW 2.770,00 | 8,80K |
| 2026-06-24 | KRW 2.800,00 | -%2,78 | KRW 2.860,00 | KRW 2.865,00 | KRW 2.750,00 | 50,17K |
| 2026-06-23 | KRW 2.880,00 | -%3,36 | KRW 2.960,00 | KRW 3.010,00 | KRW 2.800,00 | 48,69K |
| 2026-06-22 | KRW 2.980,00 | -%0,33 | KRW 2.990,00 | KRW 3.015,00 | KRW 2.840,00 | 46,03K |
| 2026-06-19 | KRW 2.990,00 | -%1,32 | KRW 3.065,00 | KRW 3.065,00 | KRW 2.905,00 | 48,13K |
| 2026-06-18 | KRW 3.030,00 | -%2,57 | KRW 3.135,00 | KRW 3.135,00 | KRW 3.005,00 | 9,86K |
| 2026-06-17 | KRW 3.110,00 | +%1,14 | KRW 3.075,00 | KRW 3.140,00 | KRW 3.055,00 | 12,86K |
| 2026-06-16 | KRW 3.075,00 | -%0,49 | KRW 3.190,00 | KRW 3.190,00 | KRW 3.000,00 | 27,92K |
| 2026-06-15 | KRW 3.090,00 | -%1,75 | KRW 3.140,00 | KRW 3.195,00 | KRW 3.085,00 | 19,57K |
| 2026-06-12 | KRW 3.145,00 | +%3,80 | KRW 3.140,00 | KRW 3.150,00 | KRW 3.035,00 | 30,48K |
| 2026-06-11 | KRW 3.030,00 | +%0,50 | KRW 3.010,00 | KRW 3.090,00 | KRW 2.960,00 | 6,61K |
| 2026-06-10 | KRW 3.015,00 | %0,00 | KRW 3.015,00 | KRW 3.075,00 | KRW 2.950,00 | 16,68K |
| 2026-06-09 | KRW 3.015,00 | +%3,97 | KRW 2.840,00 | KRW 3.070,00 | KRW 2.840,00 | 65,29K |
| 2026-06-08 | KRW 2.900,00 | -%6,60 | KRW 3.015,00 | KRW 3.045,00 | KRW 2.860,00 | 143,78K |
| 2026-06-05 | KRW 3.105,00 | +%0,81 | KRW 3.145,00 | KRW 3.175,00 | KRW 3.000,00 | 33,99K |
| 2026-06-04 | KRW 3.080,00 | +%0,98 | KRW 3.060,00 | KRW 3.190,00 | KRW 3.040,00 | 23,34K |
| 2026-06-02 | KRW 3.050,00 | -%1,61 | KRW 3.095,00 | KRW 3.100,00 | KRW 2.910,00 | 43,07K |
| 2026-06-01 | KRW 3.100,00 | -%4,76 | KRW 3.255,00 | KRW 3.255,00 | KRW 3.070,00 | 118,83K |
| 2026-05-29 | KRW 3.255,00 | +%1,09 | KRW 3.220,00 | KRW 3.330,00 | KRW 3.160,00 | 45,33K |
| 2026-05-28 | KRW 3.220,00 | -%1,68 | KRW 3.340,00 | KRW 3.340,00 | KRW 3.155,00 | 44,94K |
| 2026-05-27 | KRW 3.275,00 | -%3,25 | KRW 3.430,00 | KRW 3.500,00 | KRW 3.230,00 | 73,62K |
| 2026-05-26 | KRW 3.385,00 | -%3,70 | KRW 3.580,00 | KRW 3.580,00 | KRW 3.370,00 | 69,22K |
| 2026-05-22 | KRW 3.515,00 | +%3,38 | KRW 3.380,00 | KRW 3.520,00 | KRW 3.370,00 | 22,36K |