Taihan Cable & Solution Co., Ltd. 001440
KRX · Güney Kore · Üretici İmalatı
KRW 30.150,00+500,00 (+%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 30.150,00 | +%1,69 | KRW 29.650,00 | KRW 30.150,00 | KRW 28.800,00 | 1,67M |
| 2026-09-30 | KRW 29.650,00 | +%0,51 | KRW 30.250,00 | KRW 31.400,00 | KRW 29.600,00 | 2,27M |
| 2026-09-29 | KRW 29.500,00 | -%1,34 | KRW 29.900,00 | KRW 30.025,00 | KRW 29.200,00 | 1,69M |
| 2026-09-28 | KRW 29.900,00 | -%3,39 | KRW 31.300,00 | KRW 31.300,00 | KRW 29.850,00 | 2,23M |
| 2026-09-23 | KRW 30.950,00 | -%2,06 | KRW 32.150,00 | KRW 32.200,00 | KRW 30.550,00 | 3,03M |
| 2026-09-22 | KRW 31.600,00 | +%6,40 | KRW 30.500,00 | KRW 33.450,00 | KRW 30.000,00 | 9,22M |
| 2026-09-21 | KRW 29.700,00 | -%5,56 | KRW 31.500,00 | KRW 31.550,00 | KRW 29.700,00 | 3,80M |
| 2026-09-18 | KRW 31.450,00 | +%11,13 | KRW 28.850,00 | KRW 32.050,00 | KRW 28.550,00 | 8,83M |
| 2026-09-17 | KRW 28.300,00 | +%1,43 | KRW 28.150,00 | KRW 28.950,00 | KRW 28.000,00 | 963,81K |
| 2026-09-16 | KRW 27.900,00 | %0,00 | KRW 28.450,00 | KRW 28.650,00 | KRW 27.750,00 | 945,72K |
| 2026-09-15 | KRW 27.900,00 | -%1,41 | KRW 28.050,00 | KRW 28.500,00 | KRW 27.550,00 | 948,86K |
| 2026-09-14 | KRW 28.300,00 | -%4,07 | KRW 28.700,00 | KRW 28.950,00 | KRW 27.950,00 | 1,10M |
| 2026-09-11 | KRW 29.500,00 | -%0,67 | KRW 28.700,00 | KRW 29.600,00 | KRW 28.400,00 | 1,21M |
| 2026-09-10 | KRW 29.700,00 | -%4,50 | KRW 30.450,00 | KRW 30.600,00 | KRW 28.800,00 | 2,65M |
| 2026-09-09 | KRW 31.100,00 | +%8,17 | KRW 29.200,00 | KRW 31.400,00 | KRW 28.900,00 | 4,11M |
| 2026-09-08 | KRW 28.750,00 | +%0,35 | KRW 28.850,00 | KRW 29.900,00 | KRW 28.650,00 | 1,67M |
| 2026-09-07 | KRW 28.650,00 | +%4,56 | KRW 27.950,00 | KRW 29.050,00 | KRW 27.750,00 | 1,20M |
| 2026-09-04 | KRW 27.400,00 | +%1,67 | KRW 27.400,00 | KRW 27.800,00 | KRW 27.050,00 | 699,02K |
| 2026-09-03 | KRW 26.950,00 | -%2,18 | KRW 27.900,00 | KRW 27.950,00 | KRW 26.350,00 | 1,09M |
| 2026-09-02 | KRW 27.550,00 | -%3,84 | KRW 27.850,00 | KRW 28.500,00 | KRW 27.500,00 | 891,04K |
| 2026-09-01 | KRW 28.650,00 | -%2,55 | KRW 29.150,00 | KRW 29.300,00 | KRW 28.400,00 | 862,53K |
| 2026-08-31 | KRW 29.400,00 | -%1,01 | KRW 29.150,00 | KRW 29.675,00 | KRW 28.100,00 | 1,14M |
| 2026-08-28 | KRW 29.700,00 | -%0,34 | KRW 29.400,00 | KRW 30.550,00 | KRW 29.000,00 | 1,43M |
| 2026-08-27 | KRW 29.800,00 | +%5,67 | KRW 29.150,00 | KRW 30.300,00 | KRW 28.800,00 | 2,80M |
| 2026-08-26 | KRW 28.200,00 | +%2,55 | KRW 27.650,00 | KRW 28.400,00 | KRW 27.300,00 | 1,20M |
| 2026-08-25 | KRW 27.500,00 | +%3,00 | KRW 26.300,00 | KRW 27.500,00 | KRW 25.200,00 | 899,59K |
| 2026-08-24 | KRW 26.700,00 | +%0,19 | KRW 26.650,00 | KRW 27.200,00 | KRW 26.100,00 | 950,80K |
| 2026-08-21 | KRW 26.650,00 | -%6,00 | KRW 27.700,00 | KRW 27.900,00 | KRW 26.550,00 | 1,05M |
| 2026-08-20 | KRW 28.350,00 | +%1,25 | KRW 28.300,00 | KRW 29.050,00 | KRW 28.050,00 | 958,69K |
| 2026-08-19 | KRW 28.000,00 | -%2,44 | KRW 27.300,00 | KRW 28.950,00 | KRW 26.850,00 | 1,33M |
| 2026-08-18 | KRW 28.700,00 | -%4,17 | KRW 30.000,00 | KRW 30.500,00 | KRW 28.300,00 | 1,84M |
| 2026-08-14 | KRW 29.950,00 | -%0,50 | KRW 30.550,00 | KRW 30.600,00 | KRW 29.000,00 | 1,67M |
| 2026-08-13 | KRW 30.100,00 | +%2,21 | KRW 30.000,00 | KRW 31.450,00 | KRW 29.600,00 | 2,71M |
| 2026-08-12 | KRW 29.450,00 | +%4,06 | KRW 29.000,00 | KRW 29.750,00 | KRW 28.450,00 | 2,22M |
| 2026-08-11 | KRW 28.300,00 | -%2,08 | KRW 28.700,00 | KRW 28.700,00 | KRW 27.800,00 | 1,51M |
| 2026-08-10 | KRW 28.900,00 | +%6,64 | KRW 27.750,00 | KRW 29.100,00 | KRW 27.200,00 | 2,37M |
| 2026-08-07 | KRW 27.100,00 | -%1,09 | KRW 27.900,00 | KRW 28.000,00 | KRW 26.200,00 | 1,49M |
| 2026-08-06 | KRW 27.400,00 | -%3,69 | KRW 28.100,00 | KRW 28.500,00 | KRW 26.600,00 | 1,96M |
| 2026-08-05 | KRW 28.450,00 | +%11,57 | KRW 26.450,00 | KRW 28.700,00 | KRW 26.000,00 | 3,67M |
| 2026-08-04 | KRW 25.500,00 | +%6,47 | KRW 24.200,00 | KRW 25.550,00 | KRW 24.100,00 | 2,34M |
| 2026-08-03 | KRW 23.950,00 | +%3,23 | KRW 22.600,00 | KRW 24.200,00 | KRW 22.200,00 | 1,98M |
| 2026-07-31 | KRW 23.200,00 | +%11,54 | KRW 22.500,00 | KRW 23.900,00 | KRW 22.300,00 | 3,97M |
| 2026-07-30 | KRW 20.800,00 | -%6,31 | KRW 21.450,00 | KRW 22.450,00 | KRW 20.550,00 | 2,93M |
| 2026-07-29 | KRW 22.200,00 | -%11,73 | KRW 25.500,00 | KRW 25.600,00 | KRW 20.800,00 | 3,37M |
| 2026-07-28 | KRW 25.150,00 | -%11,75 | KRW 27.100,00 | KRW 27.100,00 | KRW 24.650,00 | 1,84M |
| 2026-07-27 | KRW 28.500,00 | +%1,42 | KRW 28.950,00 | KRW 29.450,00 | KRW 27.650,00 | 1,34M |
| 2026-07-24 | KRW 28.100,00 | -%9,35 | KRW 30.150,00 | KRW 30.300,00 | KRW 27.800,00 | 2,14M |
| 2026-07-23 | KRW 31.000,00 | +%12,93 | KRW 27.700,00 | KRW 31.100,00 | KRW 27.700,00 | 2,72M |
| 2026-07-22 | KRW 27.450,00 | +%3,39 | KRW 27.450,00 | KRW 29.050,00 | KRW 27.050,00 | 1,80M |
| 2026-07-21 | KRW 26.550,00 | +%3,91 | KRW 25.250,00 | KRW 27.350,00 | KRW 24.500,00 | 1,86M |
| 2026-07-20 | KRW 25.550,00 | -%7,76 | KRW 26.750,00 | KRW 27.050,00 | KRW 25.050,00 | 1,60M |
| 2026-07-16 | KRW 27.700,00 | -%7,51 | KRW 28.900,00 | KRW 29.100,00 | KRW 27.400,00 | 1,37M |
| 2026-07-15 | KRW 29.950,00 | +%6,96 | KRW 28.900,00 | KRW 30.200,00 | KRW 28.500,00 | 2,06M |
| 2026-07-14 | KRW 28.000,00 | -%1,06 | KRW 28.450,00 | KRW 28.600,00 | KRW 26.650,00 | 2,14M |
| 2026-07-13 | KRW 28.300,00 | -%6,45 | KRW 30.450,00 | KRW 31.500,00 | KRW 28.000,00 | 2,01M |
| 2026-07-10 | KRW 30.250,00 | +%8,81 | KRW 28.700,00 | KRW 30.900,00 | KRW 28.550,00 | 2,23M |
| 2026-07-09 | KRW 27.800,00 | -%1,42 | KRW 28.200,00 | KRW 29.250,00 | KRW 26.950,00 | 2,02M |
| 2026-07-08 | KRW 28.200,00 | -%7,69 | KRW 29.550,00 | KRW 30.000,00 | KRW 27.650,00 | 2,32M |
| 2026-07-07 | KRW 30.550,00 | -%5,27 | KRW 31.650,00 | KRW 31.800,00 | KRW 29.650,00 | 2,19M |
| 2026-07-06 | KRW 32.250,00 | -%1,98 | KRW 32.950,00 | KRW 33.400,00 | KRW 31.200,00 | 1,65M |
| 2026-07-03 | KRW 32.900,00 | -%2,37 | KRW 34.100,00 | KRW 34.250,00 | KRW 30.500,00 | 3,02M |
| 2026-07-02 | KRW 33.700,00 | -%8,42 | KRW 35.150,00 | KRW 35.800,00 | KRW 33.350,00 | 3,24M |
| 2026-07-01 | KRW 36.800,00 | +%8,55 | KRW 34.950,00 | KRW 38.450,00 | KRW 34.800,00 | 7,65M |
| 2026-06-30 | KRW 33.900,00 | -%1,60 | KRW 36.300,00 | KRW 36.500,00 | KRW 33.100,00 | 2,83M |
| 2026-06-29 | KRW 34.450,00 | +%11,13 | KRW 31.150,00 | KRW 34.750,00 | KRW 31.150,00 | 2,83M |
| 2026-06-26 | KRW 31.000,00 | -%6,77 | KRW 32.800,00 | KRW 33.000,00 | KRW 29.850,00 | 3,05M |
| 2026-06-25 | KRW 33.250,00 | -%2,64 | KRW 34.400,00 | KRW 35.350,00 | KRW 33.000,00 | 2,24M |
| 2026-06-24 | KRW 34.150,00 | -%1,59 | KRW 33.900,00 | KRW 35.150,00 | KRW 33.100,00 | 2,50M |
| 2026-06-23 | KRW 34.700,00 | -%6,97 | KRW 36.900,00 | KRW 38.850,00 | KRW 34.600,00 | 4,28M |
| 2026-06-22 | KRW 37.300,00 | -%2,48 | KRW 37.900,00 | KRW 38.000,00 | KRW 36.600,00 | 2,14M |
| 2026-06-19 | KRW 38.250,00 | -%3,16 | KRW 39.500,00 | KRW 40.500,00 | KRW 36.850,00 | 4,34M |
| 2026-06-18 | KRW 39.500,00 | -%4,01 | KRW 41.800,00 | KRW 42.950,00 | KRW 38.450,00 | 5,09M |
| 2026-06-17 | KRW 41.150,00 | +%1,11 | KRW 41.300,00 | KRW 44.150,00 | KRW 39.750,00 | 9,66M |
| 2026-06-16 | KRW 40.700,00 | +%1,88 | KRW 41.100,00 | KRW 42.275,00 | KRW 38.800,00 | 3,74M |
| 2026-06-15 | KRW 39.950,00 | +%5,55 | KRW 40.150,00 | KRW 41.600,00 | KRW 39.550,00 | 4,10M |
| 2026-06-12 | KRW 37.850,00 | +%2,44 | KRW 39.000,00 | KRW 39.550,00 | KRW 37.400,00 | 3,88M |
| 2026-06-11 | KRW 36.950,00 | -%1,34 | KRW 36.650,00 | KRW 37.100,00 | KRW 34.650,00 | 2,50M |
| 2026-06-10 | KRW 37.450,00 | -%3,23 | KRW 38.000,00 | KRW 39.850,00 | KRW 36.150,00 | 5,11K |
| 2026-06-09 | KRW 38.700,00 | +%3,89 | KRW 38.400,00 | KRW 39.150,00 | KRW 36.250,00 | 3,73M |
| 2026-06-08 | KRW 37.250,00 | -%6,76 | KRW 37.400,00 | KRW 39.250,00 | KRW 36.350,00 | 3,51M |
| 2026-06-05 | KRW 39.950,00 | -%5,67 | KRW 41.400,00 | KRW 41.450,00 | KRW 38.900,00 | 10,17M |
| 2026-06-04 | KRW 42.350,00 | -%0,35 | KRW 42.500,00 | KRW 44.550,00 | KRW 41.800,00 | 2,84M |
| 2026-06-02 | KRW 42.500,00 | -%10,71 | KRW 47.900,00 | KRW 47.950,00 | KRW 41.800,00 | 4,76M |
| 2026-06-01 | KRW 47.600,00 | +%4,73 | KRW 45.450,00 | KRW 49.450,00 | KRW 44.350,00 | 7,29M |
| 2026-05-29 | KRW 45.450,00 | -%4,92 | KRW 46.200,00 | KRW 47.250,00 | KRW 44.000,00 | 6,64M |
| 2026-05-28 | KRW 47.800,00 | -%3,53 | KRW 49.500,00 | KRW 50.600,00 | KRW 46.000,00 | 5,34M |
| 2026-05-27 | KRW 49.550,00 | -%7,04 | KRW 54.500,00 | KRW 54.500,00 | KRW 49.500,00 | 5,33M |
| 2026-05-26 | KRW 53.300,00 | -%2,74 | KRW 55.900,00 | KRW 58.400,00 | KRW 53.000,00 | 4,40M |
| 2026-05-22 | KRW 54.800,00 | -%2,14 | KRW 57.600,00 | KRW 57.600,00 | KRW 54.500,00 | 3,32M |
| 2026-05-21 | KRW 56.000,00 | +%7,69 | KRW 54.500,00 | KRW 56.300,00 | KRW 53.100,00 | 4,96M |