NRB, Inc 475230
KRX · Güney Kore · Dayanıklı Tüketim Malları
KRW 9.600,00-50,00 (-%0,52)
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 9.600,00 | -%0,52 | KRW 9.650,00 | KRW 9.750,00 | KRW 9.400,00 | 109,08K |
| 2026-09-30 | KRW 9.650,00 | +%0,42 | KRW 9.710,00 | KRW 9.940,00 | KRW 9.530,00 | 38,80K |
| 2026-09-29 | KRW 9.610,00 | -%4,85 | KRW 10.140,00 | KRW 10.140,00 | KRW 9.590,00 | 68,65K |
| 2026-09-28 | KRW 10.100,00 | -%0,79 | KRW 10.180,00 | KRW 10.980,00 | KRW 9.900,00 | 111,91K |
| 2026-09-23 | KRW 10.180,00 | -%1,45 | KRW 10.450,00 | KRW 10.450,00 | KRW 9.960,00 | 62,57K |
| 2026-09-22 | KRW 10.330,00 | +%0,78 | KRW 10.200,00 | KRW 10.900,00 | KRW 10.140,00 | 86,36K |
| 2026-09-21 | KRW 10.250,00 | -%4,83 | KRW 10.780,00 | KRW 10.950,00 | KRW 10.230,00 | 61,02K |
| 2026-09-18 | KRW 10.770,00 | +%0,65 | KRW 10.700,00 | KRW 10.890,00 | KRW 10.540,00 | 43,52K |
| 2026-09-17 | KRW 10.700,00 | -%5,31 | KRW 11.390,00 | KRW 11.390,00 | KRW 10.600,00 | 70,59K |
| 2026-09-16 | KRW 11.300,00 | +%1,99 | KRW 11.200,00 | KRW 11.470,00 | KRW 10.800,00 | 90,75K |
| 2026-09-15 | KRW 11.080,00 | -%2,64 | KRW 11.360,00 | KRW 11.360,00 | KRW 10.900,00 | 39,16K |
| 2026-09-14 | KRW 11.380,00 | +%1,88 | KRW 11.170,00 | KRW 11.870,00 | KRW 10.860,00 | 165,69K |
| 2026-09-11 | KRW 11.170,00 | +%8,98 | KRW 10.060,00 | KRW 11.670,00 | KRW 9.820,00 | 292,20K |
| 2026-09-10 | KRW 10.250,00 | +%12,51 | KRW 9.900,00 | KRW 10.790,00 | KRW 9.400,00 | 222,98K |
| 2026-09-09 | KRW 9.110,00 | %0,00 | KRW 8.960,00 | KRW 9.300,00 | KRW 8.950,00 | 53,93K |
| 2026-09-08 | KRW 9.110,00 | -%4,41 | KRW 9.660,00 | KRW 9.660,00 | KRW 9.010,00 | 58,15K |
| 2026-09-07 | KRW 9.530,00 | -%4,22 | KRW 10.200,00 | KRW 10.200,00 | KRW 9.350,00 | 58,77K |
| 2026-09-04 | KRW 9.950,00 | +%1,63 | KRW 9.840,00 | KRW 10.130,00 | KRW 9.640,00 | 61,63K |
| 2026-09-03 | KRW 9.790,00 | -%1,90 | KRW 9.990,00 | KRW 10.080,00 | KRW 9.520,00 | 55,29K |
| 2026-09-02 | KRW 9.980,00 | -%1,19 | KRW 9.990,00 | KRW 10.370,00 | KRW 9.800,00 | 41,94K |
| 2026-09-01 | KRW 10.100,00 | -%5,08 | KRW 10.640,00 | KRW 10.650,00 | KRW 10.100,00 | 63,34K |
| 2026-08-31 | KRW 10.640,00 | -%1,39 | KRW 10.680,00 | KRW 10.760,00 | KRW 10.250,00 | 79,10K |
| 2026-08-28 | KRW 10.790,00 | -%0,64 | KRW 10.860,00 | KRW 10.860,00 | KRW 10.360,00 | 95,77K |
| 2026-08-27 | KRW 10.860,00 | +%9,48 | KRW 9.920,00 | KRW 11.350,00 | KRW 9.700,00 | 234,50K |
| 2026-08-26 | KRW 9.920,00 | +%8,30 | KRW 9.190,00 | KRW 10.080,00 | KRW 9.190,00 | 153,33K |
| 2026-08-25 | KRW 9.160,00 | +%2,35 | KRW 8.830,00 | KRW 9.190,00 | KRW 8.500,00 | 42,50K |
| 2026-08-24 | KRW 8.950,00 | -%1,76 | KRW 9.120,00 | KRW 9.240,00 | KRW 8.710,00 | 79,65K |
| 2026-08-21 | KRW 9.110,00 | -%4,00 | KRW 9.460,00 | KRW 9.460,00 | KRW 8.790,00 | 136,38K |
| 2026-08-20 | KRW 9.490,00 | +%17,74 | KRW 8.400,00 | KRW 10.100,00 | KRW 8.290,00 | 482,26K |
| 2026-08-19 | KRW 8.060,00 | -%0,86 | KRW 7.950,00 | KRW 8.450,00 | KRW 7.860,00 | 73,42K |
| 2026-08-18 | KRW 8.130,00 | -%3,56 | KRW 9.000,00 | KRW 9.000,00 | KRW 8.080,00 | 98,94K |
| 2026-08-14 | KRW 8.430,00 | -%1,63 | KRW 8.600,00 | KRW 8.610,00 | KRW 7.800,00 | 126,20K |
| 2026-08-13 | KRW 8.570,00 | -%0,23 | KRW 8.800,00 | KRW 9.310,00 | KRW 8.480,00 | 176,96K |
| 2026-08-12 | KRW 8.590,00 | +%1,30 | KRW 8.610,00 | KRW 8.610,00 | KRW 8.300,00 | 41,53K |
| 2026-08-11 | KRW 8.480,00 | +%1,68 | KRW 8.340,00 | KRW 9.120,00 | KRW 8.230,00 | 147,74K |
| 2026-08-10 | KRW 8.340,00 | +%5,97 | KRW 7.900,00 | KRW 8.480,00 | KRW 7.900,00 | 94,41K |
| 2026-08-07 | KRW 7.870,00 | +%1,68 | KRW 7.680,00 | KRW 8.210,00 | KRW 7.620,00 | 129,37K |
| 2026-08-06 | KRW 7.740,00 | +%2,38 | KRW 7.560,00 | KRW 7.870,00 | KRW 7.500,00 | 28,09K |
| 2026-08-05 | KRW 7.560,00 | +%0,27 | KRW 7.540,00 | KRW 7.730,00 | KRW 7.380,00 | 30,77K |
| 2026-08-04 | KRW 7.540,00 | +%9,75 | KRW 6.870,00 | KRW 7.840,00 | KRW 6.870,00 | 65,50K |
| 2026-08-03 | KRW 6.870,00 | +%5,05 | KRW 6.480,00 | KRW 6.950,00 | KRW 6.410,00 | 51,23K |
| 2026-07-31 | KRW 6.540,00 | +%11,04 | KRW 6.000,00 | KRW 6.600,00 | KRW 6.000,00 | 45,12K |
| 2026-07-30 | KRW 5.890,00 | +%1,55 | KRW 5.850,00 | KRW 6.280,00 | KRW 5.600,00 | 106,72K |
| 2026-07-29 | KRW 5.800,00 | -%11,18 | KRW 6.530,00 | KRW 6.800,00 | KRW 5.680,00 | 88,00K |
| 2026-07-28 | KRW 6.530,00 | -%11,16 | KRW 7.010,00 | KRW 7.260,00 | KRW 6.500,00 | 50,04K |
| 2026-07-27 | KRW 7.350,00 | -%3,80 | KRW 7.640,00 | KRW 7.680,00 | KRW 7.210,00 | 16,72K |
| 2026-07-24 | KRW 7.640,00 | -%4,62 | KRW 7.990,00 | KRW 8.010,00 | KRW 7.300,00 | 88,42K |
| 2026-07-23 | KRW 8.010,00 | +%2,82 | KRW 7.890,00 | KRW 8.250,00 | KRW 7.580,00 | 62,18K |
| 2026-07-22 | KRW 7.790,00 | +%8,80 | KRW 7.250,00 | KRW 8.090,00 | KRW 7.220,00 | 168,11K |
| 2026-07-21 | KRW 7.160,00 | +%4,99 | KRW 6.620,00 | KRW 7.190,00 | KRW 6.620,00 | 295,37K |
| 2026-07-20 | KRW 6.820,00 | -%5,80 | KRW 7.240,00 | KRW 7.250,00 | KRW 6.790,00 | 143,52K |
| 2026-07-16 | KRW 7.240,00 | -%0,14 | KRW 7.250,00 | KRW 7.610,00 | KRW 6.980,00 | 86,76K |
| 2026-07-15 | KRW 7.250,00 | +%3,13 | KRW 7.030,00 | KRW 7.520,00 | KRW 7.010,00 | 87,16K |
| 2026-07-14 | KRW 7.030,00 | +%4,30 | KRW 6.740,00 | KRW 7.140,00 | KRW 6.440,00 | 54,82K |
| 2026-07-13 | KRW 6.740,00 | -%9,29 | KRW 7.050,00 | KRW 7.460,00 | KRW 6.680,00 | 53,40K |
| 2026-07-10 | KRW 7.430,00 | +%9,43 | KRW 6.790,00 | KRW 7.590,00 | KRW 6.760,00 | 66,20K |
| 2026-07-09 | KRW 6.790,00 | +%6,09 | KRW 6.460,00 | KRW 6.840,00 | KRW 6.400,00 | 68,53K |
| 2026-07-08 | KRW 6.400,00 | -%11,72 | KRW 7.100,00 | KRW 7.220,00 | KRW 6.390,00 | 201,16K |
| 2026-07-07 | KRW 7.250,00 | -%0,68 | KRW 7.300,00 | KRW 7.620,00 | KRW 7.010,00 | 88,77K |
| 2026-07-06 | KRW 7.300,00 | -%3,95 | KRW 7.600,00 | KRW 7.800,00 | KRW 6.870,00 | 177,20K |
| 2026-07-03 | KRW 7.600,00 | -%3,31 | KRW 7.860,00 | KRW 8.090,00 | KRW 7.410,00 | 116,52K |
| 2026-07-02 | KRW 7.860,00 | -%6,32 | KRW 8.100,00 | KRW 8.640,00 | KRW 7.710,00 | 227,91K |
| 2026-07-01 | KRW 8.390,00 | +%0,84 | KRW 8.320,00 | KRW 8.670,00 | KRW 8.010,00 | 225,06K |
| 2026-06-30 | KRW 8.320,00 | -%2,69 | KRW 8.550,00 | KRW 9.580,00 | KRW 8.010,00 | 294,51K |
| 2026-06-29 | KRW 8.550,00 | +%8,23 | KRW 7.900,00 | KRW 8.700,00 | KRW 7.900,00 | 76,59K |
| 2026-06-26 | KRW 7.900,00 | -%5,62 | KRW 8.310,00 | KRW 8.370,00 | KRW 7.550,00 | 91,91K |
| 2026-06-25 | KRW 8.370,00 | -%5,53 | KRW 8.860,00 | KRW 8.960,00 | KRW 8.330,00 | 65,20K |
| 2026-06-24 | KRW 8.860,00 | +%1,72 | KRW 8.110,00 | KRW 9.410,00 | KRW 8.110,00 | 78,61K |
| 2026-06-23 | KRW 8.710,00 | -%5,33 | KRW 9.310,00 | KRW 9.890,00 | KRW 8.630,00 | 82,13K |
| 2026-06-22 | KRW 9.200,00 | -%6,12 | KRW 9.800,00 | KRW 10.060,00 | KRW 9.100,00 | 49,63K |
| 2026-06-19 | KRW 9.800,00 | +%1,03 | KRW 9.980,00 | KRW 9.980,00 | KRW 9.220,00 | 55,72K |
| 2026-06-18 | KRW 9.700,00 | -%5,18 | KRW 10.260,00 | KRW 10.360,00 | KRW 9.540,00 | 79,26K |
| 2026-06-17 | KRW 10.230,00 | +%0,59 | KRW 10.170,00 | KRW 10.400,00 | KRW 9.840,00 | 57,04K |
| 2026-06-16 | KRW 10.170,00 | -%4,60 | KRW 10.660,00 | KRW 10.790,00 | KRW 9.980,00 | 67,29K |
| 2026-06-15 | KRW 10.660,00 | -%0,84 | KRW 11.440,00 | KRW 11.440,00 | KRW 10.420,00 | 49,96K |
| 2026-06-12 | KRW 10.750,00 | +%3,66 | KRW 10.510,00 | KRW 10.990,00 | KRW 10.390,00 | 75,89K |
| 2026-06-11 | KRW 10.370,00 | +%8,13 | KRW 9.590,00 | KRW 10.370,00 | KRW 9.310,00 | 77,58K |
| 2026-06-10 | KRW 9.590,00 | -%4,77 | KRW 9.980,00 | KRW 10.260,00 | KRW 9.260,00 | 88,95K |
| 2026-06-09 | KRW 10.070,00 | -%5,89 | KRW 10.110,00 | KRW 11.000,00 | KRW 9.800,00 | 245,35K |
| 2026-06-08 | KRW 10.700,00 | -%5,73 | KRW 10.610,00 | KRW 10.950,00 | KRW 10.180,00 | 88,13K |
| 2026-06-05 | KRW 11.350,00 | -%4,38 | KRW 11.870,00 | KRW 11.900,00 | KRW 11.280,00 | 104,33K |
| 2026-06-04 | KRW 11.870,00 | -%3,57 | KRW 11.700,00 | KRW 12.460,00 | KRW 11.690,00 | 41,36K |
| 2026-06-02 | KRW 12.310,00 | -%6,74 | KRW 12.580,00 | KRW 12.990,00 | KRW 12.200,00 | 120,88K |
| 2026-06-01 | KRW 13.200,00 | -%5,31 | KRW 13.510,00 | KRW 13.850,00 | KRW 12.550,00 | 262,92K |
| 2026-05-29 | KRW 13.940,00 | -%2,38 | KRW 14.630,00 | KRW 14.630,00 | KRW 13.500,00 | 61,30K |
| 2026-05-28 | KRW 14.280,00 | -%0,07 | KRW 14.200,00 | KRW 14.420,00 | KRW 13.620,00 | 75,10K |
| 2026-05-27 | KRW 14.290,00 | -%0,14 | KRW 14.290,00 | KRW 14.390,00 | KRW 13.610,00 | 90,15K |
| 2026-05-26 | KRW 14.310,00 | -%8,62 | KRW 15.670,00 | KRW 15.980,00 | KRW 14.300,00 | 107,84K |
| 2026-05-22 | KRW 15.660,00 | +%9,59 | KRW 14.650,00 | KRW 16.190,00 | KRW 14.380,00 | 166,44K |
| 2026-05-21 | KRW 14.290,00 | -%1,52 | KRW 14.620,00 | KRW 15.240,00 | KRW 13.460,00 | 211,71K |