Joong Ang Enervis Co., Ltd. 000440
KRX · Güney Kore · Dağıtım Hizmetleri
KRW 12.510,00+220,00 (+%1,79)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 12.510,00 | +%1,79 | KRW 12.580,00 | KRW 12.610,00 | KRW 12.390,00 | 10,22K |
| 2026-10-01 | KRW 12.290,00 | +%0,33 | KRW 12.250,00 | KRW 12.370,00 | KRW 12.160,00 | 10,10K |
| 2026-09-30 | KRW 12.250,00 | -%1,53 | KRW 12.360,00 | KRW 12.470,00 | KRW 12.210,00 | 8,27K |
| 2026-09-29 | KRW 12.440,00 | -%0,88 | KRW 12.480,00 | KRW 12.490,00 | KRW 12.180,00 | 13,91K |
| 2026-09-28 | KRW 12.550,00 | +%0,80 | KRW 12.520,00 | KRW 12.670,00 | KRW 12.360,00 | 19,76K |
| 2026-09-23 | KRW 12.450,00 | -%0,88 | KRW 12.390,00 | KRW 12.810,00 | KRW 12.390,00 | 10,16K |
| 2026-09-22 | KRW 12.560,00 | -%0,87 | KRW 12.510,00 | KRW 12.680,00 | KRW 12.400,00 | 13,46K |
| 2026-09-21 | KRW 12.670,00 | -%0,39 | KRW 12.720,00 | KRW 12.800,00 | KRW 12.470,00 | 18,08K |
| 2026-09-18 | KRW 12.720,00 | -%1,93 | KRW 12.800,00 | KRW 12.880,00 | KRW 12.500,00 | 30,03K |
| 2026-09-17 | KRW 12.970,00 | +%0,15 | KRW 12.700,00 | KRW 13.050,00 | KRW 12.700,00 | 25,18K |
| 2026-09-16 | KRW 12.950,00 | -%2,26 | KRW 13.300,00 | KRW 13.370,00 | KRW 12.850,00 | 40,29K |
| 2026-09-15 | KRW 13.250,00 | +%0,61 | KRW 13.050,00 | KRW 13.580,00 | KRW 12.900,00 | 48,05K |
| 2026-09-14 | KRW 13.170,00 | -%0,23 | KRW 13.560,00 | KRW 13.990,00 | KRW 12.920,00 | 104,96K |
| 2026-09-11 | KRW 13.200,00 | -%2,58 | KRW 15.200,00 | KRW 15.250,00 | KRW 13.180,00 | 282,06K |
| 2026-09-10 | KRW 13.550,00 | +%9,89 | KRW 12.630,00 | KRW 15.830,00 | KRW 12.430,00 | 1,12M |
| 2026-09-09 | KRW 12.330,00 | +%0,41 | KRW 12.400,00 | KRW 12.510,00 | KRW 12.130,00 | 54,91K |
| 2026-09-08 | KRW 12.280,00 | +%0,90 | KRW 12.180,00 | KRW 12.320,00 | KRW 12.000,00 | 31,92K |
| 2026-09-07 | KRW 12.170,00 | +%2,27 | KRW 11.950,00 | KRW 12.260,00 | KRW 11.940,00 | 20,82K |
| 2026-09-04 | KRW 11.900,00 | +%2,50 | KRW 11.620,00 | KRW 11.970,00 | KRW 11.620,00 | 23,86K |
| 2026-09-03 | KRW 11.610,00 | -%3,65 | KRW 11.810,00 | KRW 12.320,00 | KRW 11.550,00 | 84,64K |
| 2026-09-02 | KRW 12.050,00 | +%3,08 | KRW 12.270,00 | KRW 13.490,00 | KRW 11.920,00 | 297,96K |
| 2026-09-01 | KRW 11.690,00 | +%1,04 | KRW 11.830,00 | KRW 12.000,00 | KRW 11.570,00 | 47,55K |
| 2026-08-31 | KRW 11.570,00 | -%0,34 | KRW 11.740,00 | KRW 11.820,00 | KRW 11.360,00 | 17,78K |
| 2026-08-28 | KRW 11.610,00 | +%0,26 | KRW 11.500,00 | KRW 11.730,00 | KRW 11.500,00 | 8,26K |
| 2026-08-27 | KRW 11.580,00 | +%0,43 | KRW 11.540,00 | KRW 11.600,00 | KRW 11.310,00 | 14,61K |
| 2026-08-26 | KRW 11.530,00 | -%1,54 | KRW 11.710,00 | KRW 11.760,00 | KRW 11.370,00 | 8,25K |
| 2026-08-25 | KRW 11.710,00 | +%0,17 | KRW 11.640,00 | KRW 11.790,00 | KRW 11.170,00 | 9,70K |
| 2026-08-24 | KRW 11.690,00 | -%0,17 | KRW 11.710,00 | KRW 11.780,00 | KRW 11.640,00 | 6,26K |
| 2026-08-21 | KRW 11.710,00 | -%2,25 | KRW 11.970,00 | KRW 11.990,00 | KRW 11.700,00 | 14,71K |
| 2026-08-20 | KRW 11.980,00 | -%0,08 | KRW 11.990,00 | KRW 12.090,00 | KRW 11.820,00 | 11,15K |
| 2026-08-19 | KRW 11.990,00 | -%3,69 | KRW 12.450,00 | KRW 12.450,00 | KRW 11.880,00 | 25,77K |
| 2026-08-18 | KRW 12.450,00 | +%1,38 | KRW 12.280,00 | KRW 12.630,00 | KRW 12.280,00 | 35,27K |
| 2026-08-14 | KRW 12.280,00 | -%0,49 | KRW 12.370,00 | KRW 12.370,00 | KRW 12.100,00 | 13,74K |
| 2026-08-13 | KRW 12.340,00 | -%1,12 | KRW 12.480,00 | KRW 12.490,00 | KRW 12.160,00 | 16,39K |
| 2026-08-12 | KRW 12.480,00 | -%0,24 | KRW 12.510,00 | KRW 12.630,00 | KRW 12.000,00 | 14,88K |
| 2026-08-11 | KRW 12.510,00 | +%2,04 | KRW 12.610,00 | KRW 12.960,00 | KRW 12.350,00 | 35,22K |
| 2026-08-10 | KRW 12.260,00 | +%1,74 | KRW 12.130,00 | KRW 12.390,00 | KRW 11.850,00 | 18,58K |
| 2026-08-07 | KRW 12.050,00 | +%2,12 | KRW 12.000,00 | KRW 12.140,00 | KRW 11.750,00 | 28,61K |
| 2026-08-06 | KRW 11.800,00 | -%2,40 | KRW 11.940,00 | KRW 12.040,00 | KRW 11.700,00 | 27,61K |
| 2026-08-05 | KRW 12.090,00 | -%2,74 | KRW 12.310,00 | KRW 12.410,00 | KRW 11.780,00 | 72,47K |
| 2026-08-04 | KRW 12.430,00 | +%4,81 | KRW 11.860,00 | KRW 12.430,00 | KRW 11.860,00 | 19,45K |
| 2026-08-03 | KRW 11.860,00 | -%6,54 | KRW 12.260,00 | KRW 12.260,00 | KRW 11.790,00 | 21,41K |
| 2026-07-31 | KRW 12.690,00 | +%2,75 | KRW 12.170,00 | KRW 12.730,00 | KRW 11.970,00 | 23,96K |
| 2026-07-30 | KRW 12.350,00 | +%3,26 | KRW 11.960,00 | KRW 12.550,00 | KRW 11.960,00 | 26,85K |
| 2026-07-29 | KRW 11.960,00 | +%1,36 | KRW 11.600,00 | KRW 12.480,00 | KRW 11.500,00 | 80,76K |
| 2026-07-28 | KRW 11.800,00 | -%7,23 | KRW 12.720,00 | KRW 12.730,00 | KRW 11.790,00 | 34,27K |
| 2026-07-27 | KRW 12.720,00 | -%13,35 | KRW 14.030,00 | KRW 14.030,00 | KRW 12.670,00 | 60,84K |
| 2026-07-24 | KRW 14.680,00 | +%1,24 | KRW 15.280,00 | KRW 15.310,00 | KRW 14.570,00 | 138,01K |
| 2026-07-23 | KRW 14.500,00 | +%2,84 | KRW 14.040,00 | KRW 14.500,00 | KRW 13.880,00 | 46,00K |
| 2026-07-22 | KRW 14.100,00 | +%4,14 | KRW 13.540,00 | KRW 14.150,00 | KRW 13.420,00 | 62,05K |
| 2026-07-21 | KRW 13.540,00 | -%4,04 | KRW 13.940,00 | KRW 14.150,00 | KRW 13.420,00 | 50,06K |
| 2026-07-20 | KRW 14.110,00 | +%1,15 | KRW 14.600,00 | KRW 14.680,00 | KRW 13.360,00 | 159,50K |
| 2026-07-16 | KRW 13.950,00 | -%0,43 | KRW 14.160,00 | KRW 14.290,00 | KRW 13.360,00 | 49,71K |
| 2026-07-15 | KRW 14.010,00 | -%0,85 | KRW 13.740,00 | KRW 14.350,00 | KRW 13.600,00 | 99,30K |
| 2026-07-14 | KRW 14.130,00 | +%0,86 | KRW 14.800,00 | KRW 15.440,00 | KRW 13.820,00 | 365,54K |
| 2026-07-13 | KRW 14.010,00 | +%0,29 | KRW 14.910,00 | KRW 14.910,00 | KRW 13.850,00 | 258,44K |
| 2026-07-10 | KRW 13.970,00 | +%1,16 | KRW 13.360,00 | KRW 14.080,00 | KRW 12.810,00 | 84,13K |
| 2026-07-09 | KRW 13.810,00 | +%5,18 | KRW 13.130,00 | KRW 15.470,00 | KRW 13.010,00 | 621,71K |
| 2026-07-08 | KRW 13.130,00 | +%1,08 | KRW 13.340,00 | KRW 14.390,00 | KRW 12.710,00 | 266,74K |
| 2026-07-07 | KRW 12.990,00 | +%0,78 | KRW 12.520,00 | KRW 13.080,00 | KRW 12.520,00 | 11,99K |
| 2026-07-06 | KRW 12.890,00 | -%3,08 | KRW 13.300,00 | KRW 13.350,00 | KRW 12.760,00 | 6,19K |
| 2026-07-03 | KRW 13.300,00 | -%1,04 | KRW 13.440,00 | KRW 13.440,00 | KRW 12.900,00 | 14,17K |
| 2026-07-02 | KRW 13.440,00 | +%0,52 | KRW 12.950,00 | KRW 13.610,00 | KRW 12.850,00 | 11,86K |
| 2026-07-01 | KRW 13.370,00 | -%0,82 | KRW 13.380,00 | KRW 13.780,00 | KRW 13.160,00 | 7,99K |
| 2026-06-30 | KRW 13.480,00 | -%3,02 | KRW 13.900,00 | KRW 14.350,00 | KRW 12.800,00 | 14,61K |
| 2026-06-29 | KRW 13.900,00 | +%6,35 | KRW 12.970,00 | KRW 13.900,00 | KRW 12.940,00 | 24,97K |
| 2026-06-26 | KRW 13.070,00 | -%5,84 | KRW 13.880,00 | KRW 13.970,00 | KRW 12.700,00 | 25,06K |
| 2026-06-25 | KRW 13.880,00 | %0,00 | KRW 13.630,00 | KRW 14.190,00 | KRW 13.320,00 | 15,26K |
| 2026-06-24 | KRW 13.880,00 | +%1,98 | KRW 13.490,00 | KRW 13.970,00 | KRW 13.350,00 | 11,32K |
| 2026-06-23 | KRW 13.610,00 | -%5,29 | KRW 13.860,00 | KRW 14.440,00 | KRW 13.610,00 | 15,19K |
| 2026-06-22 | KRW 14.370,00 | -%0,21 | KRW 14.400,00 | KRW 14.610,00 | KRW 13.960,00 | 15,51K |
| 2026-06-19 | KRW 14.400,00 | +%0,56 | KRW 14.100,00 | KRW 14.700,00 | KRW 13.960,00 | 58,75K |
| 2026-06-18 | KRW 14.320,00 | -%6,41 | KRW 15.300,00 | KRW 15.340,00 | KRW 14.320,00 | 18,35K |
| 2026-06-17 | KRW 15.300,00 | -%0,65 | KRW 15.400,00 | KRW 15.510,00 | KRW 14.840,00 | 14,88K |
| 2026-06-16 | KRW 15.400,00 | +%3,29 | KRW 14.760,00 | KRW 15.400,00 | KRW 14.740,00 | 24,68K |
| 2026-06-15 | KRW 14.910,00 | -%3,87 | KRW 15.510,00 | KRW 15.700,00 | KRW 14.710,00 | 21,67K |
| 2026-06-12 | KRW 15.510,00 | -%1,21 | KRW 15.430,00 | KRW 15.700,00 | KRW 15.210,00 | 21,70K |
| 2026-06-11 | KRW 15.700,00 | +%2,61 | KRW 16.350,00 | KRW 16.400,00 | KRW 15.200,00 | 57,33K |
| 2026-06-10 | KRW 15.300,00 | -%1,92 | KRW 15.700,00 | KRW 15.810,00 | KRW 15.300,00 | 117 |
| 2026-06-09 | KRW 15.600,00 | -%0,45 | KRW 15.200,00 | KRW 15.820,00 | KRW 15.180,00 | 19,26K |
| 2026-06-08 | KRW 15.670,00 | -%1,14 | KRW 15.700,00 | KRW 16.200,00 | KRW 15.150,00 | 60,20K |
| 2026-06-05 | KRW 15.850,00 | -%2,40 | KRW 16.240,00 | KRW 16.240,00 | KRW 15.480,00 | 18,53K |
| 2026-06-04 | KRW 16.240,00 | +%2,78 | KRW 15.600,00 | KRW 16.240,00 | KRW 15.500,00 | 26,77K |
| 2026-06-02 | KRW 15.800,00 | -%3,66 | KRW 16.250,00 | KRW 16.400,00 | KRW 15.580,00 | 35,26K |
| 2026-06-01 | KRW 16.400,00 | -%0,24 | KRW 16.440,00 | KRW 16.700,00 | KRW 15.800,00 | 43,04K |
| 2026-05-29 | KRW 16.440,00 | -%3,29 | KRW 16.500,00 | KRW 16.740,00 | KRW 16.010,00 | 85,63K |
| 2026-05-28 | KRW 17.000,00 | -%2,19 | KRW 17.220,00 | KRW 19.420,00 | KRW 16.430,00 | 652,40K |
| 2026-05-27 | KRW 17.380,00 | -%2,03 | KRW 17.720,00 | KRW 17.720,00 | KRW 17.100,00 | 29,24K |
| 2026-05-26 | KRW 17.740,00 | -%3,90 | KRW 18.450,00 | KRW 18.450,00 | KRW 17.470,00 | 33,38K |
| 2026-05-22 | KRW 18.460,00 | +%2,16 | KRW 18.070,00 | KRW 18.460,00 | KRW 17.910,00 | 23,56K |