Chonbang Co., Ltd 000950
KRX · Güney Kore · Proses Endüstrileri
KRW 29.500,00-150,00 (-%0,51)
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 29.500,00 | -%0,51 | KRW 29.650,00 | KRW 31.000,00 | KRW 29.100,00 | 657 |
| 2026-10-01 | KRW 29.650,00 | +%0,51 | KRW 28.500,00 | KRW 32.150,00 | KRW 28.500,00 | 884 |
| 2026-09-30 | KRW 29.500,00 | -%2,64 | KRW 30.100,00 | KRW 30.100,00 | KRW 29.200,00 | 41 |
| 2026-09-29 | KRW 30.300,00 | +%1,17 | KRW 29.950,00 | KRW 30.300,00 | KRW 29.250,00 | 216 |
| 2026-09-28 | KRW 29.950,00 | +%1,53 | KRW 29.300,00 | KRW 30.950,00 | KRW 29.050,00 | 382 |
| 2026-09-23 | KRW 29.500,00 | -%1,50 | KRW 29.700,00 | KRW 30.050,00 | KRW 29.400,00 | 567 |
| 2026-09-22 | KRW 29.950,00 | -%0,83 | KRW 29.850,00 | KRW 30.800,00 | KRW 29.850,00 | 1,27K |
| 2026-09-21 | KRW 30.200,00 | -%3,05 | KRW 30.650,00 | KRW 31.000,00 | KRW 29.650,00 | 719 |
| 2026-09-18 | KRW 31.150,00 | +%2,47 | KRW 30.650,00 | KRW 31.150,00 | KRW 29.700,00 | 801 |
| 2026-09-17 | KRW 30.400,00 | -%1,62 | KRW 30.000,00 | KRW 30.900,00 | KRW 30.000,00 | 214 |
| 2026-09-16 | KRW 30.900,00 | -%4,92 | KRW 31.700,00 | KRW 31.750,00 | KRW 30.900,00 | 562 |
| 2026-09-15 | KRW 32.500,00 | +%5,35 | KRW 30.850,00 | KRW 32.500,00 | KRW 30.300,00 | 761 |
| 2026-09-14 | KRW 30.850,00 | -%0,80 | KRW 31.100,00 | KRW 32.250,00 | KRW 30.550,00 | 1,50K |
| 2026-09-11 | KRW 31.100,00 | -%2,81 | KRW 33.300,00 | KRW 33.300,00 | KRW 30.500,00 | 847 |
| 2026-09-10 | KRW 32.000,00 | +%2,56 | KRW 32.900,00 | KRW 32.900,00 | KRW 30.950,00 | 445 |
| 2026-09-09 | KRW 31.200,00 | %0,00 | KRW 30.550,00 | KRW 33.150,00 | KRW 30.200,00 | 1,14K |
| 2026-09-08 | KRW 31.200,00 | -%2,80 | KRW 32.800,00 | KRW 32.800,00 | KRW 31.150,00 | 1,16K |
| 2026-09-07 | KRW 32.100,00 | -%1,83 | KRW 32.650,00 | KRW 34.700,00 | KRW 32.100,00 | 1,39K |
| 2026-09-04 | KRW 32.700,00 | -%3,25 | KRW 33.100,00 | KRW 33.300,00 | KRW 32.650,00 | 473 |
| 2026-09-03 | KRW 33.800,00 | +%5,13 | KRW 32.150,00 | KRW 34.150,00 | KRW 31.950,00 | 1,86K |
| 2026-09-02 | KRW 32.150,00 | -%6,13 | KRW 33.500,00 | KRW 33.500,00 | KRW 32.100,00 | 793 |
| 2026-09-01 | KRW 34.250,00 | +%4,10 | KRW 31.950,00 | KRW 34.300,00 | KRW 31.900,00 | 492 |
| 2026-08-31 | KRW 32.900,00 | -%3,66 | KRW 33.900,00 | KRW 33.900,00 | KRW 32.900,00 | 965 |
| 2026-08-28 | KRW 34.150,00 | +%1,64 | KRW 32.600,00 | KRW 34.700,00 | KRW 32.600,00 | 2,19K |
| 2026-08-27 | KRW 33.600,00 | -%1,18 | KRW 34.150,00 | KRW 34.750,00 | KRW 32.400,00 | 1,70K |
| 2026-08-26 | KRW 34.000,00 | +%2,10 | KRW 33.050,00 | KRW 34.500,00 | KRW 33.000,00 | 1,93K |
| 2026-08-25 | KRW 33.300,00 | -%4,45 | KRW 34.500,00 | KRW 34.500,00 | KRW 32.300,00 | 1,86K |
| 2026-08-24 | KRW 34.850,00 | -%1,41 | KRW 35.250,00 | KRW 35.350,00 | KRW 31.750,00 | 4,43K |
| 2026-08-21 | KRW 35.350,00 | %0,00 | KRW 36.100,00 | KRW 37.400,00 | KRW 32.700,00 | 6,57K |
| 2026-08-20 | KRW 35.350,00 | +%5,68 | KRW 33.200,00 | KRW 35.450,00 | KRW 32.100,00 | 12,58K |
| 2026-08-19 | KRW 33.450,00 | +%0,15 | KRW 33.400,00 | KRW 33.500,00 | KRW 32.250,00 | 1,28K |
| 2026-08-18 | KRW 33.400,00 | +%4,70 | KRW 31.850,00 | KRW 33.450,00 | KRW 30.850,00 | 3,60K |
| 2026-08-14 | KRW 31.900,00 | %0,00 | KRW 31.550,00 | KRW 32.050,00 | KRW 31.500,00 | 1,13K |
| 2026-08-13 | KRW 31.900,00 | +%0,95 | KRW 31.350,00 | KRW 32.200,00 | KRW 31.200,00 | 1,52K |
| 2026-08-12 | KRW 31.600,00 | +%0,48 | KRW 30.800,00 | KRW 32.150,00 | KRW 30.500,00 | 3,08K |
| 2026-08-11 | KRW 31.450,00 | +%2,28 | KRW 30.600,00 | KRW 31.650,00 | KRW 30.000,00 | 1,78K |
| 2026-08-10 | KRW 30.750,00 | -%1,28 | KRW 31.000,00 | KRW 31.000,00 | KRW 30.350,00 | 538 |
| 2026-08-07 | KRW 31.150,00 | +%0,32 | KRW 31.000,00 | KRW 31.150,00 | KRW 30.300,00 | 1,23K |
| 2026-08-06 | KRW 31.050,00 | -%1,43 | KRW 31.250,00 | KRW 31.500,00 | KRW 30.150,00 | 4,78K |
| 2026-08-05 | KRW 31.500,00 | +%6,60 | KRW 29.550,00 | KRW 32.050,00 | KRW 29.550,00 | 10,06K |
| 2026-08-04 | KRW 29.550,00 | +%5,54 | KRW 28.450,00 | KRW 29.750,00 | KRW 27.400,00 | 3,49K |
| 2026-08-03 | KRW 28.000,00 | +%2,00 | KRW 28.000,00 | KRW 28.100,00 | KRW 27.000,00 | 16,87K |
| 2026-07-31 | KRW 27.450,00 | +%2,23 | KRW 27.100,00 | KRW 27.450,00 | KRW 26.500,00 | 2,86K |
| 2026-07-30 | KRW 26.850,00 | +%4,68 | KRW 25.450,00 | KRW 27.200,00 | KRW 25.200,00 | 1,60K |
| 2026-07-29 | KRW 25.650,00 | -%6,39 | KRW 27.350,00 | KRW 27.350,00 | KRW 25.100,00 | 1,88K |
| 2026-07-28 | KRW 27.400,00 | +%2,62 | KRW 26.050,00 | KRW 27.400,00 | KRW 25.550,00 | 1,25K |
| 2026-07-27 | KRW 26.700,00 | +%0,56 | KRW 26.350,00 | KRW 27.500,00 | KRW 26.350,00 | 592 |
| 2026-07-24 | KRW 26.550,00 | -%1,67 | KRW 25.900,00 | KRW 27.850,00 | KRW 25.600,00 | 1,24K |
| 2026-07-23 | KRW 27.000,00 | +%6,30 | KRW 27.400,00 | KRW 27.450,00 | KRW 25.850,00 | 1,16K |
| 2026-07-22 | KRW 25.400,00 | -%3,61 | KRW 26.350,00 | KRW 27.100,00 | KRW 25.200,00 | 2,14K |
| 2026-07-21 | KRW 26.350,00 | -%4,70 | KRW 27.450,00 | KRW 27.500,00 | KRW 26.100,00 | 2,83K |
| 2026-07-20 | KRW 27.650,00 | +%3,95 | KRW 25.650,00 | KRW 27.650,00 | KRW 25.450,00 | 1,13K |
| 2026-07-16 | KRW 26.600,00 | +%2,31 | KRW 26.000,00 | KRW 26.950,00 | KRW 25.350,00 | 1,95K |
| 2026-07-15 | KRW 26.000,00 | +%0,97 | KRW 25.600,00 | KRW 26.550,00 | KRW 25.350,00 | 2,56K |
| 2026-07-14 | KRW 25.750,00 | -%1,53 | KRW 25.800,00 | KRW 28.150,00 | KRW 25.350,00 | 8,56K |
| 2026-07-13 | KRW 26.150,00 | -%5,94 | KRW 27.800,00 | KRW 29.850,00 | KRW 25.650,00 | 5,88K |
| 2026-07-10 | KRW 27.800,00 | +%6,72 | KRW 25.700,00 | KRW 28.250,00 | KRW 25.700,00 | 4,79K |
| 2026-07-09 | KRW 26.050,00 | -%3,16 | KRW 26.200,00 | KRW 27.300,00 | KRW 25.900,00 | 1,73K |
| 2026-07-08 | KRW 26.900,00 | +%0,75 | KRW 26.500,00 | KRW 28.950,00 | KRW 26.050,00 | 6,89K |
| 2026-07-07 | KRW 26.700,00 | -%6,32 | KRW 28.300,00 | KRW 28.450,00 | KRW 26.600,00 | 2,94K |
| 2026-07-06 | KRW 28.500,00 | +%6,94 | KRW 26.650,00 | KRW 28.950,00 | KRW 26.150,00 | 4,28K |
| 2026-07-03 | KRW 26.650,00 | -%3,44 | KRW 27.450,00 | KRW 27.650,00 | KRW 25.500,00 | 5,48K |
| 2026-07-02 | KRW 27.600,00 | -%2,99 | KRW 28.450,00 | KRW 29.950,00 | KRW 27.000,00 | 6,01K |
| 2026-07-01 | KRW 28.450,00 | +%4,40 | KRW 27.000,00 | KRW 30.050,00 | KRW 27.000,00 | 10,41K |
| 2026-06-30 | KRW 27.250,00 | -%4,39 | KRW 27.400,00 | KRW 27.950,00 | KRW 26.250,00 | 5,70K |
| 2026-06-29 | KRW 28.500,00 | +%6,34 | KRW 27.400,00 | KRW 29.900,00 | KRW 25.600,00 | 27,56K |
| 2026-06-26 | KRW 26.800,00 | +%10,74 | KRW 24.300,00 | KRW 31.450,00 | KRW 24.300,00 | 90,50K |
| 2026-06-25 | KRW 24.200,00 | -%1,83 | KRW 27.500,00 | KRW 29.600,00 | KRW 23.750,00 | 8,66K |
| 2026-06-24 | KRW 24.650,00 | +%7,41 | KRW 22.750,00 | KRW 25.125,00 | KRW 22.750,00 | 5,14K |
| 2026-06-23 | KRW 22.950,00 | -%7,27 | KRW 23.750,00 | KRW 24.450,00 | KRW 22.950,00 | 2,43K |
| 2026-06-22 | KRW 24.750,00 | -%1,39 | KRW 24.800,00 | KRW 24.900,00 | KRW 24.000,00 | 330 |
| 2026-06-19 | KRW 25.100,00 | -%4,74 | KRW 26.400,00 | KRW 26.400,00 | KRW 24.300,00 | 4,75K |
| 2026-06-18 | KRW 26.350,00 | -%2,04 | KRW 26.850,00 | KRW 26.850,00 | KRW 26.000,00 | 451 |
| 2026-06-17 | KRW 26.900,00 | %0,00 | KRW 26.900,00 | KRW 26.900,00 | KRW 26.600,00 | 292 |
| 2026-06-16 | KRW 26.900,00 | %0,00 | KRW 26.900,00 | KRW 27.250,00 | KRW 26.700,00 | 823 |
| 2026-06-15 | KRW 26.900,00 | -%1,10 | KRW 27.600,00 | KRW 28.050,00 | KRW 26.900,00 | 1,64K |
| 2026-06-12 | KRW 27.200,00 | +%2,06 | KRW 26.450,00 | KRW 27.200,00 | KRW 26.450,00 | 1,05K |
| 2026-06-11 | KRW 26.650,00 | -%0,74 | KRW 25.550,00 | KRW 26.650,00 | KRW 25.500,00 | 246 |
| 2026-06-10 | KRW 26.850,00 | -%0,74 | KRW 27.050,00 | KRW 27.100,00 | KRW 26.000,00 | 2,01K |
| 2026-06-09 | KRW 27.050,00 | +%2,85 | KRW 26.700,00 | KRW 27.250,00 | KRW 26.400,00 | 911 |
| 2026-06-08 | KRW 26.300,00 | -%0,38 | KRW 25.400,00 | KRW 26.800,00 | KRW 25.300,00 | 627 |
| 2026-06-05 | KRW 26.400,00 | -%2,58 | KRW 27.200,00 | KRW 27.200,00 | KRW 25.950,00 | 408 |
| 2026-06-04 | KRW 27.100,00 | %0,00 | KRW 26.900,00 | KRW 27.600,00 | KRW 26.800,00 | 1,25K |
| 2026-06-02 | KRW 27.100,00 | +%3,24 | KRW 25.450,00 | KRW 27.650,00 | KRW 25.450,00 | 1,04K |
| 2026-06-01 | KRW 26.250,00 | +%0,38 | KRW 26.050,00 | KRW 26.500,00 | KRW 25.450,00 | 1,41K |
| 2026-05-29 | KRW 26.150,00 | -%2,24 | KRW 27.500,00 | KRW 27.500,00 | KRW 25.750,00 | 822 |
| 2026-05-28 | KRW 26.750,00 | -%1,29 | KRW 28.000,00 | KRW 28.000,00 | KRW 25.900,00 | 799 |
| 2026-05-27 | KRW 27.100,00 | -%1,63 | KRW 28.000,00 | KRW 28.000,00 | KRW 26.050,00 | 1,70K |
| 2026-05-26 | KRW 27.550,00 | -%1,61 | KRW 28.650,00 | KRW 28.650,00 | KRW 27.550,00 | 2,59K |
| 2026-05-22 | KRW 28.000,00 | -%0,36 | KRW 28.150,00 | KRW 28.350,00 | KRW 27.450,00 | 507 |