TAE WON MULSAN Co., Ltd. 001420
KRX · Güney Kore · Enerji Dışı Mineraller
KRW 2.900,00-50,00 (-%1,69)
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 2.950,00 | -%0,51 | KRW 2.985,00 | KRW 3.010,00 | KRW 2.885,00 | 42,26K |
| 2026-09-30 | KRW 2.965,00 | -%0,50 | KRW 3.005,00 | KRW 3.005,00 | KRW 2.885,00 | 32,94K |
| 2026-09-29 | KRW 2.980,00 | -%0,83 | KRW 3.000,00 | KRW 3.005,00 | KRW 2.885,00 | 28,31K |
| 2026-09-28 | KRW 3.005,00 | +%1,86 | KRW 2.950,00 | KRW 3.045,00 | KRW 2.810,00 |
| 34,58K |
| 2026-09-23 | KRW 2.950,00 | %0,00 | KRW 3.070,00 | KRW 3.070,00 | KRW 2.880,00 | 62,33K |
| 2026-09-22 | KRW 2.950,00 | -%1,17 | KRW 2.985,00 | KRW 3.050,00 | KRW 2.905,00 | 25,83K |
| 2026-09-21 | KRW 2.985,00 | -%0,67 | KRW 3.005,00 | KRW 3.075,00 | KRW 2.860,00 | 23,36K |
| 2026-09-18 | KRW 3.005,00 | +%0,33 | KRW 3.005,00 | KRW 3.050,00 | KRW 2.945,00 | 14,94K |
| 2026-09-17 | KRW 2.995,00 | +%0,17 | KRW 3.000,00 | KRW 3.100,00 | KRW 2.895,00 | 46,78K |
| 2026-09-16 | KRW 2.990,00 | +%0,50 | KRW 2.975,00 | KRW 3.065,00 | KRW 2.930,00 | 23,08K |
| 2026-09-15 | KRW 2.975,00 | -%0,34 | KRW 2.980,00 | KRW 3.070,00 | KRW 2.945,00 | 24,91K |
| 2026-09-14 | KRW 2.985,00 | +%3,65 | KRW 2.980,00 | KRW 3.045,00 | KRW 2.955,00 | 20,86K |
| 2026-09-11 | KRW 2.880,00 | -%0,69 | KRW 2.970,00 | KRW 2.970,00 | KRW 2.870,00 | 14,15K |
| 2026-09-10 | KRW 2.900,00 | -%1,02 | KRW 2.930,00 | KRW 3.000,00 | KRW 2.855,00 | 20,41K |
| 2026-09-09 | KRW 2.930,00 | +%1,91 | KRW 2.905,00 | KRW 2.935,00 | KRW 2.760,00 | 18,49K |
| 2026-09-08 | KRW 2.875,00 | +%2,31 | KRW 2.810,00 | KRW 2.910,00 | KRW 2.740,00 | 17,43K |
| 2026-09-07 | KRW 2.810,00 | +%0,72 | KRW 2.830,00 | KRW 2.970,00 | KRW 2.770,00 | 29,15K |
| 2026-09-04 | KRW 2.790,00 | -%3,13 | KRW 2.870,00 | KRW 3.030,00 | KRW 2.610,00 | 97,20K |
| 2026-09-03 | KRW 2.880,00 | -%0,35 | KRW 2.905,00 | KRW 3.045,00 | KRW 2.810,00 | 62,43K |
| 2026-09-02 | KRW 2.890,00 | +%14,23 | KRW 2.565,00 | KRW 2.900,00 | KRW 2.520,00 | 125,44K |
| 2026-09-01 | KRW 2.530,00 | +%10,00 | KRW 2.300,00 | KRW 2.600,00 | KRW 2.085,00 | 119,36K |
| 2026-08-31 | KRW 2.300,00 | +%0,22 | KRW 2.280,00 | KRW 2.345,00 | KRW 2.200,00 | 32,49K |
| 2026-08-28 | KRW 2.295,00 | -%4,77 | KRW 2.450,00 | KRW 2.450,00 | KRW 2.290,00 | 16,29K |
| 2026-08-27 | KRW 2.410,00 | -%5,86 | KRW 2.560,00 | KRW 2.560,00 | KRW 2.355,00 | 21,04K |
| 2026-08-26 | KRW 2.560,00 | +%3,23 | KRW 2.480,00 | KRW 2.725,00 | KRW 2.480,00 | 32,24K |
| 2026-08-25 | KRW 2.480,00 | -%1,78 | KRW 2.450,00 | KRW 2.620,00 | KRW 2.355,00 | 35,55K |
| 2026-08-24 | KRW 2.525,00 | +%11,23 | KRW 2.280,00 | KRW 2.605,00 | KRW 2.140,00 | 68,17K |
| 2026-08-21 | KRW 2.270,00 | +%6,82 | KRW 2.135,00 | KRW 2.335,00 | KRW 2.135,00 | 82,04K |
| 2026-08-20 | KRW 2.125,00 | +%1,19 | KRW 2.100,00 | KRW 2.250,00 | KRW 2.015,00 | 51,66K |
| 2026-08-19 | KRW 2.100,00 | %0,00 | KRW 2.100,00 | KRW 2.230,00 | KRW 2.055,00 | 89,31K |
| 2026-08-18 | KRW 2.100,00 | +%4,48 | KRW 2.070,00 | KRW 2.470,00 | KRW 1.960,00 | 264,30K |
| 2026-08-14 | KRW 2.010,00 | -%22,39 | KRW 2.380,00 | KRW 2.420,00 | KRW 1.943,00 | 254,16K |
| 2026-08-13 | KRW 2.590,00 | %0,00 | KRW 2.590,00 | KRW 2.590,00 | KRW 2.590,00 | 0 |
| 2026-08-12 | KRW 2.590,00 | -%7,17 | KRW 2.790,00 | KRW 2.795,00 | KRW 2.420,00 | 47,29K |
| 2026-08-11 | KRW 2.790,00 | +%5,68 | KRW 2.770,00 | KRW 2.900,00 | KRW 2.665,00 | 48,96K |
| 2026-08-10 | KRW 2.640,00 | +%5,39 | KRW 2.505,00 | KRW 2.715,00 | KRW 2.500,00 | 31,52K |
| 2026-08-07 | KRW 2.505,00 | -%3,65 | KRW 2.610,00 | KRW 2.680,00 | KRW 2.450,00 | 55,13K |
| 2026-08-06 | KRW 2.600,00 | -%4,94 | KRW 2.650,00 | KRW 2.735,00 | KRW 2.580,00 | 24,06K |
| 2026-08-05 | KRW 2.735,00 | +%1,11 | KRW 2.790,00 | KRW 2.790,00 | KRW 2.620,00 | 27,18K |
| 2026-08-04 | KRW 2.705,00 | +%1,31 | KRW 2.705,00 | KRW 2.765,00 | KRW 2.600,00 | 27,04K |
| 2026-08-03 | KRW 2.670,00 | +%2,69 | KRW 2.605,00 | KRW 2.730,00 | KRW 2.495,00 | 32,25K |
| 2026-07-31 | KRW 2.600,00 | +%9,01 | KRW 2.390,00 | KRW 2.610,00 | KRW 2.385,00 | 29,13K |
| 2026-07-30 | KRW 2.385,00 | -%1,45 | KRW 2.580,00 | KRW 2.580,00 | KRW 2.230,00 | 72,63K |
| 2026-07-29 | KRW 2.420,00 | -%8,85 | KRW 2.675,00 | KRW 2.845,00 | KRW 2.350,00 | 53,41K |
| 2026-07-28 | KRW 2.655,00 | -%4,67 | KRW 2.785,00 | KRW 2.820,00 | KRW 2.550,00 | 19,90K |
| 2026-07-27 | KRW 2.785,00 | -%4,30 | KRW 2.915,00 | KRW 3.085,00 | KRW 2.740,00 | 23,07K |
| 2026-07-24 | KRW 2.910,00 | +%0,17 | KRW 2.905,00 | KRW 2.955,00 | KRW 2.735,00 | 24,42K |
| 2026-07-23 | KRW 2.905,00 | +%2,65 | KRW 2.880,00 | KRW 2.925,00 | KRW 2.830,00 | 13,92K |
| 2026-07-22 | KRW 2.830,00 | %0,00 | KRW 2.830,00 | KRW 3.000,00 | KRW 2.795,00 | 17,24K |
| 2026-07-21 | KRW 2.830,00 | +%1,43 | KRW 2.790,00 | KRW 2.925,00 | KRW 2.665,00 | 53,16K |
| 2026-07-20 | KRW 2.790,00 | -%1,76 | KRW 2.870,00 | KRW 3.045,00 | KRW 2.790,00 | 21,82K |
| 2026-07-16 | KRW 2.840,00 | -%3,24 | KRW 2.905,00 | KRW 2.920,00 | KRW 2.805,00 | 13,10K |
| 2026-07-15 | KRW 2.935,00 | +%3,53 | KRW 2.820,00 | KRW 2.935,00 | KRW 2.810,00 | 14,48K |
| 2026-07-14 | KRW 2.835,00 | +%1,25 | KRW 2.800,00 | KRW 2.835,00 | KRW 2.630,00 | 39,33K |
| 2026-07-13 | KRW 2.800,00 | -%6,67 | KRW 2.955,00 | KRW 3.105,00 | KRW 2.665,00 | 23,98K |
| 2026-07-10 | KRW 3.000,00 | -%3,38 | KRW 3.010,00 | KRW 3.115,00 | KRW 2.925,00 | 14,13K |
| 2026-07-09 | KRW 3.105,00 | +%4,55 | KRW 2.970,00 | KRW 3.105,00 | KRW 2.845,00 | 17,75K |
| 2026-07-08 | KRW 2.970,00 | -%2,30 | KRW 3.120,00 | KRW 3.120,00 | KRW 2.845,00 | 20,97K |
| 2026-07-07 | KRW 3.040,00 | +%7,04 | KRW 2.845,00 | KRW 3.150,00 | KRW 2.805,00 | 91,83K |
| 2026-07-06 | KRW 2.840,00 | +%3,27 | KRW 2.780,00 | KRW 2.840,00 | KRW 2.700,00 | 32,05K |
| 2026-07-03 | KRW 2.750,00 | +%5,77 | KRW 2.600,00 | KRW 2.760,00 | KRW 2.520,00 | 25,02K |
| 2026-07-02 | KRW 2.600,00 | -%2,99 | KRW 2.800,00 | KRW 2.800,00 | KRW 2.455,00 | 29,45K |
| 2026-07-01 | KRW 2.680,00 | -%10,52 | KRW 3.015,00 | KRW 3.060,00 | KRW 2.600,00 | 54,23K |
| 2026-06-30 | KRW 2.995,00 | +%15,64 | KRW 2.595,00 | KRW 3.070,00 | KRW 2.595,00 | 508,06K |
| 2026-06-29 | KRW 2.590,00 | +%2,57 | KRW 2.425,00 | KRW 2.835,00 | KRW 2.400,00 | 58,48K |
| 2026-06-26 | KRW 2.525,00 | -%0,98 | KRW 2.525,00 | KRW 2.525,00 | KRW 2.445,00 | 9,78K |
| 2026-06-25 | KRW 2.550,00 | %0,00 | KRW 2.550,00 | KRW 2.635,00 | KRW 2.430,00 | 13,66K |
| 2026-06-24 | KRW 2.550,00 | +%2,41 | KRW 2.500,00 | KRW 2.590,00 | KRW 2.425,00 | 14,17K |
| 2026-06-23 | KRW 2.490,00 | +%5,06 | KRW 2.650,00 | KRW 2.995,00 | KRW 2.260,00 | 169,04K |
| 2026-06-22 | KRW 2.370,00 | -%2,47 | KRW 2.430,00 | KRW 2.450,00 | KRW 2.265,00 | 50,51K |
| 2026-06-19 | KRW 2.430,00 | +%1,89 | KRW 2.375,00 | KRW 2.430,00 | KRW 2.255,00 | 21,14K |
| 2026-06-18 | KRW 2.385,00 | +%0,21 | KRW 2.450,00 | KRW 2.450,00 | KRW 2.300,00 | 24,99K |
| 2026-06-17 | KRW 2.380,00 | %0,00 | KRW 2.360,00 | KRW 2.410,00 | KRW 2.300,00 | 11,44K |
| 2026-06-16 | KRW 2.380,00 | -%0,42 | KRW 2.440,00 | KRW 2.440,00 | KRW 2.280,00 | 7,93K |
| 2026-06-15 | KRW 2.390,00 | +%1,70 | KRW 2.355,00 | KRW 2.455,00 | KRW 2.320,00 | 7,23K |
| 2026-06-12 | KRW 2.350,00 | +%3,52 | KRW 2.280,00 | KRW 2.360,00 | KRW 2.275,00 | 7,58K |
| 2026-06-11 | KRW 2.270,00 | +%4,37 | KRW 2.170,00 | KRW 2.270,00 | KRW 2.150,00 | 4,95K |
| 2026-06-10 | KRW 2.175,00 | +%2,11 | KRW 2.240,00 | KRW 2.340,00 | KRW 2.135,00 | 19,39K |
| 2026-06-09 | KRW 2.130,00 | +%2,40 | KRW 2.080,00 | KRW 2.230,00 | KRW 2.080,00 | 5,26K |
| 2026-06-08 | KRW 2.080,00 | -%2,35 | KRW 2.000,00 | KRW 2.230,00 | KRW 1.992,00 | 27,26K |
| 2026-06-05 | KRW 2.130,00 | +%1,19 | KRW 2.110,00 | KRW 2.195,00 | KRW 2.075,00 | 10,38K |
| 2026-06-04 | KRW 2.105,00 | -%13,37 | KRW 2.370,00 | KRW 3.075,00 | KRW 2.100,00 | 800,57K |
| 2026-06-02 | KRW 2.430,00 | -%8,47 | KRW 2.655,00 | KRW 2.655,00 | KRW 2.380,00 | 15,61K |
| 2026-06-01 | KRW 2.655,00 | -%6,35 | KRW 2.835,00 | KRW 2.835,00 | KRW 2.655,00 | 16,43K |
| 2026-05-29 | KRW 2.835,00 | -%1,56 | KRW 2.860,00 | KRW 2.880,00 | KRW 2.690,00 | 58,33K |
| 2026-05-28 | KRW 2.880,00 | +%1,77 | KRW 2.845,00 | KRW 2.895,00 | KRW 2.725,00 | 5,47K |
| 2026-05-27 | KRW 2.830,00 | -%2,41 | KRW 2.920,00 | KRW 2.930,00 | KRW 2.820,00 | 1,74K |
| 2026-05-26 | KRW 2.900,00 | -%2,36 | KRW 2.970,00 | KRW 3.020,00 | KRW 2.900,00 | 14,83K |
| 2026-05-22 | KRW 2.970,00 | +%2,24 | KRW 2.905,00 | KRW 2.970,00 | KRW 2.850,00 | 6,71K |
| 2026-05-21 | KRW 2.905,00 | +%3,20 | KRW 2.815,00 | KRW 2.950,00 | KRW 2.765,00 | 36,07K |