Chunil Express Co., Ltd 000650
KRX · Güney Kore · Ulaştırma
KRW 141.100,00-500,00 (-%0,35)
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 141.400,00 | -%0,14 | KRW 141.600,00 | KRW 144.600,00 | KRW 141.400,00 | 588 |
| 2026-10-01 | KRW 141.600,00 | %0,00 | KRW 141.700,00 | KRW 142.400,00 | KRW 140.700,00 | 493 |
| 2026-09-30 | KRW 141.600,00 | -%0,70 | KRW 142.900,00 | KRW 144.500,00 | KRW 141.500,00 | 755 |
| 2026-09-29 | KRW 142.600,00 | %0,00 | KRW 142.700,00 | KRW 147.800,00 | KRW 142.200,00 | 631 |
| 2026-09-28 | KRW 142.600,00 | +%0,42 | KRW 142.000,00 | KRW 146.800,00 | KRW 140.600,00 | 917 |
| 2026-09-23 | KRW 142.000,00 | -%1,73 | KRW 147.400,00 | KRW 148.000,00 | KRW 142.000,00 | 852 |
| 2026-09-22 | KRW 144.500,00 | -%1,63 | KRW 146.800,00 | KRW 148.300,00 | KRW 144.400,00 | 1,12K |
| 2026-09-21 | KRW 146.900,00 | +%2,30 | KRW 143.600,00 | KRW 147.200,00 | KRW 141.800,00 | 1,26K |
| 2026-09-18 | KRW 143.600,00 | %0,00 | KRW 143.600,00 | KRW 145.100,00 | KRW 143.000,00 | 932 |
| 2026-09-17 | KRW 143.600,00 | +%3,24 | KRW 141.800,00 | KRW 144.050,00 | KRW 139.800,00 | 875 |
| 2026-09-16 | KRW 139.100,00 | -%0,64 | KRW 140.100,00 | KRW 142.700,00 | KRW 139.000,00 | 529 |
| 2026-09-15 | KRW 140.000,00 | -%0,28 | KRW 140.800,00 | KRW 144.900,00 | KRW 140.000,00 | 1,06K |
| 2026-09-14 | KRW 140.400,00 | -%2,02 | KRW 142.500,00 | KRW 142.500,00 | KRW 140.300,00 | 716 |
| 2026-09-11 | KRW 143.300,00 | -%0,14 | KRW 143.500,00 | KRW 145.600,00 | KRW 141.400,00 | 763 |
| 2026-09-10 | KRW 143.500,00 | -%0,14 | KRW 143.700,00 | KRW 145.500,00 | KRW 141.600,00 | 1,39K |
| 2026-09-09 | KRW 143.700,00 | -%0,07 | KRW 147.100,00 | KRW 147.100,00 | KRW 143.000,00 | 874 |
| 2026-09-08 | KRW 143.800,00 | %0,00 | KRW 143.800,00 | KRW 148.600,00 | KRW 143.800,00 | 1,60K |
| 2026-09-07 | KRW 143.800,00 | +%0,07 | KRW 144.400,00 | KRW 148.400,00 | KRW 142.600,00 | 1,52K |
| 2026-09-04 | KRW 143.700,00 | +%0,42 | KRW 143.100,00 | KRW 146.300,00 | KRW 142.000,00 | 1,17K |
| 2026-09-03 | KRW 143.100,00 | -%3,90 | KRW 148.900,00 | KRW 148.900,00 | KRW 143.100,00 | 1,55K |
| 2026-09-02 | KRW 148.900,00 | -%0,73 | KRW 150.000,00 | KRW 150.000,00 | KRW 144.800,00 | 1,43K |
| 2026-09-01 | KRW 150.000,00 | -%2,15 | KRW 152.300,00 | KRW 155.000,00 | KRW 146.700,00 | 2,58K |
| 2026-08-31 | KRW 153.300,00 | -%1,60 | KRW 155.700,00 | KRW 155.700,00 | KRW 150.300,00 | 841 |
| 2026-08-28 | KRW 155.800,00 | +%1,50 | KRW 152.000,00 | KRW 156.800,00 | KRW 151.500,00 | 1,63K |
| 2026-08-27 | KRW 153.500,00 | +%1,59 | KRW 149.500,00 | KRW 157.400,00 | KRW 149.500,00 | 2,08K |
| 2026-08-26 | KRW 151.100,00 | +%0,13 | KRW 149.700,00 | KRW 157.000,00 | KRW 149.000,00 | 1,68K |
| 2026-08-25 | KRW 150.900,00 | +%0,40 | KRW 149.800,00 | KRW 153.000,00 | KRW 146.300,00 | 950 |
| 2026-08-24 | KRW 150.300,00 | +%0,40 | KRW 151.200,00 | KRW 152.300,00 | KRW 146.900,00 | 968 |
| 2026-08-21 | KRW 149.700,00 | -%3,42 | KRW 154.200,00 | KRW 154.200,00 | KRW 145.500,00 | 1,64K |
| 2026-08-20 | KRW 155.000,00 | +%0,71 | KRW 154.000,00 | KRW 161.200,00 | KRW 150.000,00 | 1,78K |
| 2026-08-19 | KRW 153.900,00 | -%2,29 | KRW 157.000,00 | KRW 157.000,00 | KRW 147.500,00 | 1,39K |
| 2026-08-18 | KRW 157.500,00 | -%2,23 | KRW 161.500,00 | KRW 161.500,00 | KRW 155.300,00 | 2,16K |
| 2026-08-14 | KRW 161.100,00 | +%1,70 | KRW 158.400,00 | KRW 161.100,00 | KRW 156.100,00 | 1,62K |
| 2026-08-13 | KRW 158.400,00 | +%0,25 | KRW 158.600,00 | KRW 162.400,00 | KRW 156.000,00 | 1,81K |
| 2026-08-12 | KRW 158.000,00 | -%1,00 | KRW 162.000,00 | KRW 162.500,00 | KRW 153.400,00 | 3,29K |
| 2026-08-11 | KRW 159.600,00 | +%5,35 | KRW 155.300,00 | KRW 184.300,00 | KRW 152.800,00 | 14,52K |
| 2026-08-10 | KRW 151.500,00 | +%3,98 | KRW 144.600,00 | KRW 159.000,00 | KRW 144.600,00 | 4,53K |
| 2026-08-07 | KRW 145.700,00 | -%0,75 | KRW 146.900,00 | KRW 150.000,00 | KRW 144.000,00 | 913 |
| 2026-08-06 | KRW 146.800,00 | -%0,14 | KRW 146.600,00 | KRW 150.500,00 | KRW 143.000,00 | 2,06K |
| 2026-08-05 | KRW 147.000,00 | +%2,58 | KRW 143.300,00 | KRW 153.100,00 | KRW 142.000,00 | 2,81K |
| 2026-08-04 | KRW 143.300,00 | +%4,22 | KRW 133.000,00 | KRW 147.000,00 | KRW 133.000,00 | 4,27K |
| 2026-08-03 | KRW 137.500,00 | +%1,85 | KRW 135.000,00 | KRW 149.900,00 | KRW 132.500,00 | 8,13K |
| 2026-07-31 | KRW 135.000,00 | +%5,72 | KRW 132.900,00 | KRW 136.900,00 | KRW 129.000,00 | 4,00K |
| 2026-07-30 | KRW 127.700,00 | -%2,67 | KRW 127.500,00 | KRW 135.000,00 | KRW 125.400,00 | 2,02K |
| 2026-07-29 | KRW 131.200,00 | -%3,03 | KRW 135.300,00 | KRW 139.300,00 | KRW 123.100,00 | 5,14K |
| 2026-07-28 | KRW 135.300,00 | -%6,88 | KRW 145.300,00 | KRW 145.300,00 | KRW 133.100,00 | 3,10K |
| 2026-07-27 | KRW 145.300,00 | -%2,02 | KRW 149.000,00 | KRW 150.000,00 | KRW 144.800,00 | 1,10K |
| 2026-07-24 | KRW 148.300,00 | -%4,51 | KRW 154.100,00 | KRW 157.600,00 | KRW 148.200,00 | 1,79K |
| 2026-07-23 | KRW 155.300,00 | +%3,46 | KRW 150.100,00 | KRW 158.100,00 | KRW 148.000,00 | 2,44K |
| 2026-07-22 | KRW 150.100,00 | -%2,60 | KRW 154.100,00 | KRW 158.800,00 | KRW 149.700,00 | 2,46K |
| 2026-07-21 | KRW 154.100,00 | +%2,05 | KRW 151.100,00 | KRW 154.900,00 | KRW 142.500,00 | 2,05K |
| 2026-07-20 | KRW 151.000,00 | -%4,25 | KRW 160.700,00 | KRW 160.700,00 | KRW 150.100,00 | 2,95K |
| 2026-07-16 | KRW 157.700,00 | -%3,13 | KRW 162.800,00 | KRW 162.800,00 | KRW 156.200,00 | 1,79K |
| 2026-07-15 | KRW 162.800,00 | +%3,83 | KRW 156.800,00 | KRW 163.900,00 | KRW 156.800,00 | 3,50K |
| 2026-07-14 | KRW 156.800,00 | -%0,76 | KRW 158.000,00 | KRW 159.100,00 | KRW 150.000,00 | 2,60K |
| 2026-07-13 | KRW 158.000,00 | -%5,50 | KRW 167.200,00 | KRW 174.900,00 | KRW 158.000,00 | 4,65K |
| 2026-07-10 | KRW 167.200,00 | +%5,16 | KRW 159.400,00 | KRW 170.000,00 | KRW 159.400,00 | 5,75K |
| 2026-07-09 | KRW 159.000,00 | +%0,32 | KRW 158.500,00 | KRW 162.000,00 | KRW 156.400,00 | 4,30K |
| 2026-07-08 | KRW 158.500,00 | -%1,43 | KRW 160.900,00 | KRW 169.500,00 | KRW 157.100,00 | 6,80K |
| 2026-07-07 | KRW 160.800,00 | -%3,89 | KRW 167.200,00 | KRW 170.400,00 | KRW 158.000,00 | 4,53K |
| 2026-07-06 | KRW 167.300,00 | -%2,11 | KRW 170.900,00 | KRW 173.500,00 | KRW 167.100,00 | 2,89K |
| 2026-07-03 | KRW 170.900,00 | +%1,67 | KRW 167.900,00 | KRW 178.000,00 | KRW 165.000,00 | 11,94K |
| 2026-07-02 | KRW 168.100,00 | -%3,11 | KRW 177.000,00 | KRW 192.000,00 | KRW 168.100,00 | 19,43K |
| 2026-07-01 | KRW 173.500,00 | -%0,97 | KRW 175.300,00 | KRW 177.100,00 | KRW 165.000,00 | 5,01K |
| 2026-06-30 | KRW 175.200,00 | %0,00 | KRW 174.400,00 | KRW 179.300,00 | KRW 174.200,00 | 4,11K |
| 2026-06-29 | KRW 175.200,00 | +%0,34 | KRW 174.700,00 | KRW 180.000,00 | KRW 170.900,00 | 4,77K |
| 2026-06-26 | KRW 174.600,00 | -%3,70 | KRW 181.300,00 | KRW 199.400,00 | KRW 174.000,00 | 26,62K |
| 2026-06-25 | KRW 181.300,00 | -%4,83 | KRW 184.700,00 | KRW 190.000,00 | KRW 180.000,00 | 8,44K |
| 2026-06-24 | KRW 190.500,00 | -%5,69 | KRW 197.900,00 | KRW 202.500,00 | KRW 180.500,00 | 19,62K |
| 2026-06-23 | KRW 202.000,00 | +%12,91 | KRW 178.900,00 | KRW 225.500,00 | KRW 174.000,00 | 141,35K |
| 2026-06-22 | KRW 178.900,00 | -%2,24 | KRW 183.000,00 | KRW 187.500,00 | KRW 177.200,00 | 4,20K |
| 2026-06-19 | KRW 183.000,00 | -%4,09 | KRW 190.900,00 | KRW 192.500,00 | KRW 181.100,00 | 6,50K |
| 2026-06-18 | KRW 190.800,00 | -%3,64 | KRW 198.000,00 | KRW 198.400,00 | KRW 189.700,00 | 7,32K |
| 2026-06-17 | KRW 198.000,00 | -%1,25 | KRW 202.000,00 | KRW 202.500,00 | KRW 195.300,00 | 5,52K |
| 2026-06-16 | KRW 200.500,00 | +%0,30 | KRW 200.000,00 | KRW 204.000,00 | KRW 197.000,00 | 7,75K |
| 2026-06-15 | KRW 199.900,00 | +%2,51 | KRW 199.500,00 | KRW 205.500,00 | KRW 195.300,00 | 9,77K |
| 2026-06-12 | KRW 195.000,00 | -%0,36 | KRW 193.100,00 | KRW 202.500,00 | KRW 193.100,00 | 12,13K |
| 2026-06-11 | KRW 195.700,00 | +%1,93 | KRW 199.000,00 | KRW 204.500,00 | KRW 189.500,00 | 11,34K |
| 2026-06-10 | KRW 192.000,00 | -%3,76 | KRW 203.000,00 | KRW 207.000,00 | KRW 190.200,00 | 6 |
| 2026-06-09 | KRW 199.500,00 | -%3,16 | KRW 206.000,00 | KRW 209.000,00 | KRW 195.000,00 | 15,51K |
| 2026-06-08 | KRW 206.000,00 | -%1,90 | KRW 221.500,00 | KRW 243.000,00 | KRW 196.100,00 | 22,40K |
| 2026-06-05 | KRW 210.000,00 | -%4,11 | KRW 240.000,00 | KRW 263.500,00 | KRW 207.000,00 | 92,00K |
| 2026-06-04 | KRW 219.000,00 | +%0,69 | KRW 237.500,00 | KRW 282.500,00 | KRW 216.000,00 | 166,04K |
| 2026-06-02 | KRW 217.500,00 | +%9,52 | KRW 203.000,00 | KRW 258.000,00 | KRW 193.200,00 | 184,23K |
| 2026-06-01 | KRW 198.600,00 | +%2,27 | KRW 194.200,00 | KRW 235.000,00 | KRW 184.100,00 | 37,36K |
| 2026-05-29 | KRW 194.200,00 | -%3,86 | KRW 203.000,00 | KRW 210.000,00 | KRW 194.000,00 | 15,70K |
| 2026-05-28 | KRW 202.000,00 | -%5,16 | KRW 219.000,00 | KRW 237.000,00 | KRW 200.000,00 | 34,65K |
| 2026-05-27 | KRW 213.000,00 | -%6,58 | KRW 228.000,00 | KRW 230.000,00 | KRW 206.500,00 | 22,39K |
| 2026-05-26 | KRW 228.000,00 | -%5,79 | KRW 243.500,00 | KRW 246.500,00 | KRW 227.500,00 | 17,96K |
| 2026-05-22 | KRW 242.000,00 | +%9,75 | KRW 224.500,00 | KRW 255.000,00 | KRW 216.500,00 | 43,90K |