PIM KOREA Co., Ltd. 448900
KRX · Güney Kore · Üretici İmalatı
KRW 56.300,00+1.400,00 (+%2,55)
Piyasa açık· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 54.900,00 | +%5,58 | KRW 52.500,00 | KRW 55.000,00 | KRW 51.100,00 | 48,75K |
| 2026-09-30 | KRW 52.000,00 | %0,00 | KRW 51.400,00 | KRW 53.300,00 | KRW 51.400,00 | 18,75K |
| 2026-09-29 | KRW 52.000,00 | -%1,52 | KRW 53.800,00 | KRW 53.800,00 | KRW 50.500,00 | 37,10K |
| 2026-09-28 | KRW 52.800,00 | -%3,12 | KRW 53.900,00 | KRW 54.900,00 | KRW 52.300,00 | 28,09K |
| 2026-09-23 | KRW 54.500,00 | -%2,33 | KRW 58.000,00 | KRW 58.100,00 | KRW 53.800,00 | 62,25K |
| 2026-09-22 | KRW 55.800,00 | -%1,41 | KRW 58.200,00 | KRW 58.200,00 | KRW 55.200,00 | 55,66K |
| 2026-09-21 | KRW 56.600,00 | -%0,18 | KRW 56.000,00 | KRW 58.100,00 | KRW 54.600,00 | 63,67K |
| 2026-09-18 | KRW 56.700,00 | +%8,62 | KRW 53.400,00 | KRW 58.450,00 | KRW 52.800,00 | 117,95K |
| 2026-09-17 | KRW 52.200,00 | +%0,77 | KRW 51.300,00 | KRW 53.700,00 | KRW 50.600,00 | 40,32K |
| 2026-09-16 | KRW 51.800,00 | -%3,90 | KRW 53.200,00 | KRW 54.700,00 | KRW 50.800,00 | 65,99K |
| 2026-09-15 | KRW 53.900,00 | +%12,17 | KRW 47.950,00 | KRW 56.100,00 | KRW 47.950,00 | 189,38K |
| 2026-09-14 | KRW 48.050,00 | -%5,97 | KRW 49.550,00 | KRW 49.800,00 | KRW 48.050,00 | 45,56K |
| 2026-09-11 | KRW 51.100,00 | -%0,39 | KRW 49.500,00 | KRW 52.000,00 | KRW 49.300,00 | 58,38K |
| 2026-09-10 | KRW 51.300,00 | +%0,98 | KRW 52.000,00 | KRW 52.300,00 | KRW 50.600,00 | 53,11K |
| 2026-09-09 | KRW 50.800,00 | +%2,73 | KRW 49.250,00 | KRW 51.900,00 | KRW 49.250,00 | 43,83K |
| 2026-09-08 | KRW 49.450,00 | -%0,20 | KRW 50.000,00 | KRW 52.500,00 | KRW 49.200,00 | 67,70K |
| 2026-09-07 | KRW 49.550,00 | -%1,29 | KRW 51.100,00 | KRW 53.500,00 | KRW 48.750,00 | 102,46K |
| 2026-09-04 | KRW 50.200,00 | +%10,21 | KRW 46.900,00 | KRW 51.200,00 | KRW 46.600,00 | 114,47K |
| 2026-09-03 | KRW 45.550,00 | -%1,30 | KRW 46.400,00 | KRW 46.700,00 | KRW 44.500,00 | 38,67K |
| 2026-09-02 | KRW 46.150,00 | -%7,52 | KRW 47.200,00 | KRW 47.900,00 | KRW 45.150,00 | 86,87K |
| 2026-09-01 | KRW 49.900,00 | -%1,38 | KRW 51.100,00 | KRW 52.200,00 | KRW 48.750,00 | 44,18K |
| 2026-08-31 | KRW 50.600,00 | +%6,53 | KRW 47.500,00 | KRW 50.600,00 | KRW 45.300,00 | 89,89K |
| 2026-08-28 | KRW 47.500,00 | -%1,14 | KRW 48.450,00 | KRW 48.800,00 | KRW 47.050,00 | 74,15K |
| 2026-08-27 | KRW 48.050,00 | -%5,04 | KRW 51.000,00 | KRW 51.500,00 | KRW 47.800,00 | 136,91K |
| 2026-08-26 | KRW 50.600,00 | -%1,17 | KRW 51.200,00 | KRW 52.700,00 | KRW 49.700,00 | 44,06K |
| 2026-08-25 | KRW 51.200,00 | +%1,19 | KRW 52.800,00 | KRW 53.900,00 | KRW 48.300,00 | 60,73K |
| 2026-08-24 | KRW 50.600,00 | -%3,98 | KRW 52.900,00 | KRW 54.500,00 | KRW 50.000,00 | 74,22K |
| 2026-08-21 | KRW 52.700,00 | -%8,98 | KRW 56.200,00 | KRW 57.200,00 | KRW 52.000,00 | 107,64K |
| 2026-08-20 | KRW 57.900,00 | -%1,19 | KRW 59.600,00 | KRW 60.400,00 | KRW 57.000,00 | 63,83K |
| 2026-08-19 | KRW 58.600,00 | -%3,93 | KRW 58.500,00 | KRW 63.200,00 | KRW 57.000,00 | 84,21K |
| 2026-08-18 | KRW 61.000,00 | -%15,98 | KRW 69.700,00 | KRW 69.800,00 | KRW 59.200,00 | 196,91K |
| 2026-08-14 | KRW 72.600,00 | +%15,24 | KRW 64.200,00 | KRW 74.700,00 | KRW 63.500,00 | 266,75K |
| 2026-08-13 | KRW 63.000,00 | -%3,52 | KRW 65.500,00 | KRW 66.600,00 | KRW 62.800,00 | 68,90K |
| 2026-08-12 | KRW 65.300,00 | %0,00 | KRW 64.900,00 | KRW 66.400,00 | KRW 61.400,00 | 100,21K |
| 2026-08-11 | KRW 65.300,00 | -%6,98 | KRW 67.600,00 | KRW 68.700,00 | KRW 65.000,00 | 57,36K |
| 2026-08-10 | KRW 70.200,00 | +%9,35 | KRW 63.600,00 | KRW 70.600,00 | KRW 61.400,00 | 100,17K |
| 2026-08-07 | KRW 64.200,00 | -%3,17 | KRW 66.400,00 | KRW 67.100,00 | KRW 62.500,00 | 64,29K |
| 2026-08-06 | KRW 66.300,00 | +%1,69 | KRW 68.600,00 | KRW 70.200,00 | KRW 63.200,00 | 137,18K |
| 2026-08-05 | KRW 65.200,00 | +%2,68 | KRW 62.600,00 | KRW 66.900,00 | KRW 61.100,00 | 88,25K |
| 2026-08-04 | KRW 63.500,00 | +%5,48 | KRW 59.700,00 | KRW 64.000,00 | KRW 57.200,00 | 154,51K |
| 2026-08-03 | KRW 60.200,00 | +%17,35 | KRW 53.300,00 | KRW 64.050,00 | KRW 51.200,00 | 298,37K |
| 2026-07-31 | KRW 51.300,00 | +%16,59 | KRW 46.950,00 | KRW 52.900,00 | KRW 46.000,00 | 122,43K |
| 2026-07-30 | KRW 44.000,00 | -%21,15 | KRW 55.800,00 | KRW 56.600,00 | KRW 43.750,00 | 178,40K |
| 2026-07-29 | KRW 55.800,00 | +%8,77 | KRW 54.100,00 | KRW 57.400,00 | KRW 50.500,00 | 309,41K |
| 2026-07-28 | KRW 51.300,00 | -%3,21 | KRW 53.800,00 | KRW 55.700,00 | KRW 50.200,00 | 172,27K |
| 2026-07-27 | KRW 53.000,00 | +%14,35 | KRW 48.000,00 | KRW 56.300,00 | KRW 47.250,00 | 155,30K |
| 2026-07-24 | KRW 46.350,00 | -%11,71 | KRW 51.400,00 | KRW 51.400,00 | KRW 46.350,00 | 71,82K |
| 2026-07-23 | KRW 52.500,00 | +%4,79 | KRW 53.400,00 | KRW 53.500,00 | KRW 48.200,00 | 133,78K |
| 2026-07-22 | KRW 50.100,00 | +%16,78 | KRW 48.000,00 | KRW 53.450,00 | KRW 47.100,00 | 197,69K |
| 2026-07-21 | KRW 42.900,00 | +%7,12 | KRW 39.650,00 | KRW 44.600,00 | KRW 38.550,00 | 55,27K |
| 2026-07-20 | KRW 40.050,00 | -%7,72 | KRW 40.000,00 | KRW 42.100,00 | KRW 39.550,00 | 37,95K |
| 2026-07-16 | KRW 43.400,00 | -%12,32 | KRW 48.000,00 | KRW 48.000,00 | KRW 43.000,00 | 46,93K |
| 2026-07-15 | KRW 49.500,00 | +%4,87 | KRW 49.400,00 | KRW 50.700,00 | KRW 48.450,00 | 31,20K |
| 2026-07-14 | KRW 47.200,00 | -%1,36 | KRW 49.150,00 | KRW 49.650,00 | KRW 44.250,00 | 49,09K |
| 2026-07-13 | KRW 47.850,00 | -%6,54 | KRW 55.400,00 | KRW 56.800,00 | KRW 47.400,00 | 78,03K |
| 2026-07-10 | KRW 51.200,00 | +%11,30 | KRW 46.100,00 | KRW 52.800,00 | KRW 46.100,00 | 50,71K |
| 2026-07-09 | KRW 46.000,00 | +%1,43 | KRW 43.900,00 | KRW 48.400,00 | KRW 43.900,00 | 50,82K |
| 2026-07-08 | KRW 45.350,00 | -%9,66 | KRW 47.350,00 | KRW 49.800,00 | KRW 44.500,00 | 63,47K |
| 2026-07-07 | KRW 50.200,00 | -%6,34 | KRW 54.000,00 | KRW 54.900,00 | KRW 48.350,00 | 51,63K |
| 2026-07-06 | KRW 53.600,00 | +%1,52 | KRW 52.300,00 | KRW 53.600,00 | KRW 50.500,00 | 40,00K |
| 2026-07-03 | KRW 52.800,00 | +%1,15 | KRW 52.000,00 | KRW 52.900,00 | KRW 48.000,00 | 54,52K |
| 2026-07-02 | KRW 52.200,00 | -%8,42 | KRW 55.000,00 | KRW 55.400,00 | KRW 51.700,00 | 52,73K |
| 2026-07-01 | KRW 57.000,00 | -%2,23 | KRW 58.000,00 | KRW 60.000,00 | KRW 55.900,00 | 63,71K |
| 2026-06-30 | KRW 58.300,00 | -%0,34 | KRW 58.400,00 | KRW 60.200,00 | KRW 55.500,00 | 50,67K |
| 2026-06-29 | KRW 58.500,00 | +%11,43 | KRW 51.300,00 | KRW 59.200,00 | KRW 51.300,00 | 61,42K |
| 2026-06-26 | KRW 52.500,00 | -%8,54 | KRW 54.900,00 | KRW 56.800,00 | KRW 50.400,00 | 94,88K |
| 2026-06-25 | KRW 57.400,00 | -%2,88 | KRW 59.600,00 | KRW 62.000,00 | KRW 55.600,00 | 84,93K |
| 2026-06-24 | KRW 59.100,00 | %0,00 | KRW 60.500,00 | KRW 61.500,00 | KRW 57.000,00 | 111,08K |
| 2026-06-23 | KRW 59.100,00 | -%15,93 | KRW 68.500,00 | KRW 70.700,00 | KRW 58.900,00 | 177,34K |
| 2026-06-22 | KRW 70.300,00 | -%6,89 | KRW 73.500,00 | KRW 74.500,00 | KRW 68.800,00 | 67,08K |
| 2026-06-19 | KRW 75.500,00 | -%2,33 | KRW 79.700,00 | KRW 81.700,00 | KRW 73.600,00 | 92,67K |
| 2026-06-18 | KRW 77.300,00 | -%7,87 | KRW 84.200,00 | KRW 84.500,00 | KRW 76.800,00 | 64,80K |
| 2026-06-17 | KRW 83.900,00 | -%5,20 | KRW 85.600,00 | KRW 86.100,00 | KRW 82.500,00 | 60,49K |
| 2026-06-16 | KRW 88.500,00 | +%6,12 | KRW 85.900,00 | KRW 92.000,00 | KRW 81.500,00 | 89,45K |
| 2026-06-15 | KRW 83.400,00 | -%1,65 | KRW 89.400,00 | KRW 89.400,00 | KRW 82.500,00 | 58,32K |
| 2026-06-12 | KRW 84.800,00 | +%9,42 | KRW 81.100,00 | KRW 93.150,00 | KRW 78.400,00 | 218,05K |
| 2026-06-11 | KRW 77.500,00 | -%1,27 | KRW 76.500,00 | KRW 78.400,00 | KRW 71.500,00 | 112,11K |
| 2026-06-10 | KRW 78.500,00 | +%8,28 | KRW 75.500,00 | KRW 86.000,00 | KRW 73.800,00 | 30 |
| 2026-06-09 | KRW 72.500,00 | +%5,38 | KRW 72.400,00 | KRW 73.200,00 | KRW 66.800,00 | 86,10K |
| 2026-06-08 | KRW 68.800,00 | -%13,78 | KRW 71.000,00 | KRW 74.500,00 | KRW 68.100,00 | 120,31K |
| 2026-06-05 | KRW 79.800,00 | -%11,92 | KRW 86.700,00 | KRW 87.800,00 | KRW 78.500,00 | 121,07K |
| 2026-06-04 | KRW 90.600,00 | -%5,13 | KRW 91.500,00 | KRW 94.000,00 | KRW 87.300,00 | 80,71K |
| 2026-06-02 | KRW 95.500,00 | +%1,70 | KRW 95.600,00 | KRW 100.000,00 | KRW 87.500,00 | 125,00K |
| 2026-06-01 | KRW 93.900,00 | -%8,03 | KRW 106.100,00 | KRW 110.000,00 | KRW 93.700,00 | 229,41K |
| 2026-05-29 | KRW 102.100,00 | +%3,13 | KRW 100.700,00 | KRW 113.100,00 | KRW 98.500,00 | 241,63K |
| 2026-05-28 | KRW 99.000,00 | -%3,79 | KRW 107.300,00 | KRW 111.000,00 | KRW 93.400,00 | 141,99K |
| 2026-05-27 | KRW 102.900,00 | -%4,81 | KRW 105.200,00 | KRW 111.100,00 | KRW 101.200,00 | 133,43K |
| 2026-05-26 | KRW 108.100,00 | +%1,31 | KRW 107.300,00 | KRW 113.100,00 | KRW 106.000,00 | 144,94K |
| 2026-05-22 | KRW 106.700,00 | +%8,88 | KRW 98.100,00 | KRW 107.900,00 | KRW 91.000,00 | 196,17K |
| 2026-05-21 | KRW 98.000,00 | +%24,84 | KRW 82.300,00 | KRW 100.900,00 | KRW 82.200,00 | 324,70K |