Miwon Commercial Co., Ltd 002840
KRX · Güney Kore · Proses Endüstrileri
KRW 134.100,00-2.700,00 (-%1,97)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 136.800,00 | -%0,15 | KRW 136.900,00 | KRW 137.700,00 | KRW 132.300,00 | 2,83K |
| 2026-09-29 | KRW 137.000,00 | -%1,15 | KRW 138.700,00 | KRW 138.700,00 | KRW 134.400,00 | 2,89K |
| 2026-09-28 | KRW 138.600,00 | +%1,46 | KRW 136.800,00 | KRW 138.600,00 | KRW 135.200,00 | 2,59K |
| 2026-09-23 | KRW 136.600,00 | +%0,29 | KRW 137.500,00 | KRW 137.500,00 | KRW 135.600,00 | 1,29K |
| 2026-09-22 | KRW 136.200,00 | %0,00 | KRW 137.200,00 | KRW 137.600,00 | KRW 135.000,00 | 1,28K |
| 2026-09-21 | KRW 136.200,00 | +%2,18 | KRW 131.900,00 | KRW 136.300,00 | KRW 131.500,00 | 919 |
| 2026-09-18 | KRW 133.300,00 | -%0,45 | KRW 136.900,00 | KRW 137.500,00 | KRW 133.200,00 | 1,62K |
| 2026-09-17 | KRW 133.900,00 | -%0,37 | KRW 135.100,00 | KRW 135.100,00 | KRW 132.200,00 | 1,48K |
| 2026-09-16 | KRW 134.400,00 | +%1,05 | KRW 134.600,00 | KRW 135.000,00 | KRW 130.100,00 | 2,58K |
| 2026-09-15 | KRW 133.000,00 | -%1,48 | KRW 132.300,00 | KRW 135.000,00 | KRW 131.000,00 | 2,28K |
| 2026-09-14 | KRW 135.000,00 | -%0,37 | KRW 131.900,00 | KRW 135.000,00 | KRW 128.900,00 | 1,90K |
| 2026-09-11 | KRW 135.500,00 | +%1,88 | KRW 129.900,00 | KRW 136.500,00 | KRW 129.500,00 | 3,76K |
| 2026-09-10 | KRW 133.000,00 | +%2,94 | KRW 126.800,00 | KRW 133.600,00 | KRW 126.800,00 | 5,88K |
| 2026-09-09 | KRW 129.200,00 | -%0,92 | KRW 129.000,00 | KRW 129.800,00 | KRW 128.000,00 | 713 |
| 2026-09-08 | KRW 130.400,00 | -%1,06 | KRW 134.400,00 | KRW 134.400,00 | KRW 129.200,00 | 1,34K |
| 2026-09-07 | KRW 131.800,00 | +%1,38 | KRW 131.000,00 | KRW 131.800,00 | KRW 128.200,00 | 1,84K |
| 2026-09-04 | KRW 130.000,00 | -%1,07 | KRW 137.500,00 | KRW 137.500,00 | KRW 128.300,00 | 2,74K |
| 2026-09-03 | KRW 131.400,00 | +%2,34 | KRW 127.100,00 | KRW 133.600,00 | KRW 127.000,00 | 1,74K |
| 2026-09-02 | KRW 128.400,00 | -%6,96 | KRW 132.700,00 | KRW 135.000,00 | KRW 128.000,00 | 1,84K |
| 2026-09-01 | KRW 138.000,00 | -%0,22 | KRW 134.200,00 | KRW 139.300,00 | KRW 134.200,00 | 2,53K |
| 2026-08-31 | KRW 138.300,00 | -%0,36 | KRW 137.500,00 | KRW 139.000,00 | KRW 136.000,00 | 1,09K |
| 2026-08-28 | KRW 138.800,00 | +%2,21 | KRW 133.600,00 | KRW 138.800,00 | KRW 132.300,00 | 3,40K |
| 2026-08-27 | KRW 135.800,00 | -%1,02 | KRW 138.000,00 | KRW 141.000,00 | KRW 135.100,00 | 6,43K |
| 2026-08-26 | KRW 137.200,00 | +%2,01 | KRW 134.500,00 | KRW 137.200,00 | KRW 132.100,00 | 3,85K |
| 2026-08-25 | KRW 134.500,00 | +%2,05 | KRW 131.800,00 | KRW 135.000,00 | KRW 129.800,00 | 5,66K |
| 2026-08-24 | KRW 131.800,00 | +%6,03 | KRW 124.300,00 | KRW 132.600,00 | KRW 123.500,00 | 12,62K |
| 2026-08-21 | KRW 124.300,00 | +%2,14 | KRW 121.700,00 | KRW 124.300,00 | KRW 119.500,00 | 5,67K |
| 2026-08-20 | KRW 121.700,00 | -%5,88 | KRW 129.300,00 | KRW 129.300,00 | KRW 119.500,00 | 7,08K |
| 2026-08-19 | KRW 129.300,00 | -%0,77 | KRW 130.300,00 | KRW 130.300,00 | KRW 120.800,00 | 4,38K |
| 2026-08-18 | KRW 130.300,00 | +%0,70 | KRW 129.400,00 | KRW 130.300,00 | KRW 125.400,00 | 9,43K |
| 2026-08-14 | KRW 129.400,00 | -%0,08 | KRW 129.500,00 | KRW 129.500,00 | KRW 123.000,00 | 10,63K |
| 2026-08-13 | KRW 129.500,00 | +%6,76 | KRW 121.400,00 | KRW 129.500,00 | KRW 120.100,00 | 6,70K |
| 2026-08-12 | KRW 121.300,00 | -%3,50 | KRW 125.700,00 | KRW 127.900,00 | KRW 121.300,00 | 4,27K |
| 2026-08-11 | KRW 125.700,00 | +%2,03 | KRW 123.200,00 | KRW 126.200,00 | KRW 123.200,00 | 3,19K |
| 2026-08-10 | KRW 123.200,00 | -%0,96 | KRW 124.400,00 | KRW 124.800,00 | KRW 121.200,00 | 3,71K |
| 2026-08-07 | KRW 124.400,00 | +%0,65 | KRW 123.600,00 | KRW 124.400,00 | KRW 119.900,00 | 6,83K |
| 2026-08-06 | KRW 123.600,00 | +%4,39 | KRW 119.300,00 | KRW 123.600,00 | KRW 118.400,00 | 3,82K |
| 2026-08-05 | KRW 118.400,00 | -%1,33 | KRW 120.000,00 | KRW 123.100,00 | KRW 118.200,00 | 5,83K |
| 2026-08-04 | KRW 120.000,00 | +%0,08 | KRW 119.900,00 | KRW 121.900,00 | KRW 118.500,00 | 4,08K |
| 2026-08-03 | KRW 119.900,00 | -%2,68 | KRW 123.200,00 | KRW 124.900,00 | KRW 118.400,00 | 7,33K |
| 2026-07-31 | KRW 123.200,00 | -%2,92 | KRW 126.900,00 | KRW 127.900,00 | KRW 120.300,00 | 7,91K |
| 2026-07-30 | KRW 126.900,00 | +%4,10 | KRW 125.800,00 | KRW 127.700,00 | KRW 122.700,00 | 8,57K |
| 2026-07-29 | KRW 121.900,00 | -%1,30 | KRW 123.500,00 | KRW 127.700,00 | KRW 119.900,00 | 6,00K |
| 2026-07-28 | KRW 123.500,00 | -%1,91 | KRW 125.900,00 | KRW 127.400,00 | KRW 122.000,00 | 3,02K |
| 2026-07-27 | KRW 125.900,00 | +%0,16 | KRW 125.800,00 | KRW 129.000,00 | KRW 125.700,00 | 3,04K |
| 2026-07-24 | KRW 125.700,00 | +%1,53 | KRW 123.800,00 | KRW 126.800,00 | KRW 122.700,00 | 4,05K |
| 2026-07-23 | KRW 123.800,00 | +%2,23 | KRW 121.200,00 | KRW 125.200,00 | KRW 121.200,00 | 5,87K |
| 2026-07-22 | KRW 121.100,00 | +%0,58 | KRW 120.900,00 | KRW 124.800,00 | KRW 120.900,00 | 6,52K |
| 2026-07-21 | KRW 120.400,00 | -%2,11 | KRW 123.000,00 | KRW 124.300,00 | KRW 119.600,00 | 6,80K |
| 2026-07-20 | KRW 123.000,00 | -%0,73 | KRW 123.900,00 | KRW 124.600,00 | KRW 119.400,00 | 3,75K |
| 2026-07-16 | KRW 123.900,00 | +%1,56 | KRW 122.000,00 | KRW 124.800,00 | KRW 122.000,00 | 3,15K |
| 2026-07-15 | KRW 122.000,00 | +%1,50 | KRW 120.400,00 | KRW 124.700,00 | KRW 120.200,00 | 9,41K |
| 2026-07-14 | KRW 120.200,00 | -%1,48 | KRW 122.000,00 | KRW 123.800,00 | KRW 119.800,00 | 4,14K |
| 2026-07-13 | KRW 122.000,00 | +%0,99 | KRW 120.800,00 | KRW 123.100,00 | KRW 118.900,00 | 3,27K |
| 2026-07-10 | KRW 120.800,00 | -%10,45 | KRW 134.900,00 | KRW 134.900,00 | KRW 120.500,00 | 8,17K |
| 2026-07-09 | KRW 134.900,00 | +%8,88 | KRW 128.000,00 | KRW 138.300,00 | KRW 125.100,00 | 14,55K |
| 2026-07-08 | KRW 123.900,00 | +%0,81 | KRW 122.900,00 | KRW 124.100,00 | KRW 119.200,00 | 3,99K |
| 2026-07-07 | KRW 122.900,00 | +%2,85 | KRW 119.500,00 | KRW 122.900,00 | KRW 118.100,00 | 3,47K |
| 2026-07-06 | KRW 119.500,00 | -%5,01 | KRW 129.800,00 | KRW 129.800,00 | KRW 118.200,00 | 4,02K |
| 2026-07-03 | KRW 125.800,00 | +%2,36 | KRW 122.900,00 | KRW 126.400,00 | KRW 120.800,00 | 9,91K |
| 2026-07-02 | KRW 122.900,00 | +%1,57 | KRW 121.000,00 | KRW 125.000,00 | KRW 117.000,00 | 2,53K |
| 2026-07-01 | KRW 121.000,00 | +%3,60 | KRW 117.400,00 | KRW 121.900,00 | KRW 114.500,00 | 5,24K |
| 2026-06-30 | KRW 116.800,00 | -%5,81 | KRW 122.800,00 | KRW 122.800,00 | KRW 115.000,00 | 5,92K |
| 2026-06-29 | KRW 124.000,00 | +%10,32 | KRW 114.400,00 | KRW 124.000,00 | KRW 113.200,00 | 4,59K |
| 2026-06-26 | KRW 112.400,00 | -%0,71 | KRW 113.200,00 | KRW 115.100,00 | KRW 109.100,00 | 4,89K |
| 2026-06-25 | KRW 113.200,00 | +%2,44 | KRW 113.400,00 | KRW 115.200,00 | KRW 111.600,00 | 2,94K |
| 2026-06-24 | KRW 110.500,00 | -%3,16 | KRW 114.100,00 | KRW 116.500,00 | KRW 109.900,00 | 5,90K |
| 2026-06-23 | KRW 114.100,00 | -%2,06 | KRW 119.900,00 | KRW 119.900,00 | KRW 113.600,00 | 4,45K |
| 2026-06-22 | KRW 116.500,00 | -%1,69 | KRW 118.500,00 | KRW 121.900,00 | KRW 116.500,00 | 3,87K |
| 2026-06-19 | KRW 118.500,00 | -%3,42 | KRW 122.700,00 | KRW 124.900,00 | KRW 115.600,00 | 6,05K |
| 2026-06-18 | KRW 122.700,00 | +%0,25 | KRW 122.400,00 | KRW 125.500,00 | KRW 122.400,00 | 4,23K |
| 2026-06-17 | KRW 122.400,00 | -%2,47 | KRW 128.000,00 | KRW 128.000,00 | KRW 122.400,00 | 6,41K |
| 2026-06-16 | KRW 125.500,00 | +%2,62 | KRW 122.300,00 | KRW 126.800,00 | KRW 122.300,00 | 5,11K |
| 2026-06-15 | KRW 122.300,00 | +%1,49 | KRW 125.600,00 | KRW 125.600,00 | KRW 120.800,00 | 7,34K |
| 2026-06-12 | KRW 120.500,00 | -%5,42 | KRW 128.600,00 | KRW 129.900,00 | KRW 120.500,00 | 7,48K |
| 2026-06-11 | KRW 127.400,00 | +%6,88 | KRW 118.000,00 | KRW 129.900,00 | KRW 115.200,00 | 13,30K |
| 2026-06-10 | KRW 119.200,00 | +%2,76 | KRW 115.400,00 | KRW 119.200,00 | KRW 113.600,00 | 3,37K |
| 2026-06-09 | KRW 116.000,00 | -%1,28 | KRW 116.000,00 | KRW 121.800,00 | KRW 116.000,00 | 4,78K |
| 2026-06-08 | KRW 117.500,00 | -%1,84 | KRW 118.000,00 | KRW 118.000,00 | KRW 114.600,00 | 3,27K |
| 2026-06-05 | KRW 119.700,00 | -%1,97 | KRW 122.000,00 | KRW 123.700,00 | KRW 118.100,00 | 3,71K |
| 2026-06-04 | KRW 122.100,00 | +%3,13 | KRW 123.300,00 | KRW 123.300,00 | KRW 117.700,00 | 9,01K |
| 2026-06-02 | KRW 118.400,00 | +%2,07 | KRW 119.100,00 | KRW 123.700,00 | KRW 113.000,00 | 6,70K |
| 2026-06-01 | KRW 116.000,00 | -%3,73 | KRW 118.600,00 | KRW 120.400,00 | KRW 115.300,00 | 4,65K |
| 2026-05-29 | KRW 120.500,00 | +%0,50 | KRW 119.200,00 | KRW 121.500,00 | KRW 117.300,00 | 3,93K |
| 2026-05-28 | KRW 119.900,00 | +%3,81 | KRW 115.500,00 | KRW 120.200,00 | KRW 113.900,00 | 5,46K |
| 2026-05-27 | KRW 115.500,00 | -%5,25 | KRW 121.900,00 | KRW 123.100,00 | KRW 115.200,00 | 5,92K |
| 2026-05-26 | KRW 121.900,00 | -%4,02 | KRW 127.000,00 | KRW 129.400,00 | KRW 120.000,00 | 8,05K |
| 2026-05-22 | KRW 127.000,00 | +%0,95 | KRW 129.800,00 | KRW 129.800,00 | KRW 125.800,00 | 5,03K |
| 2026-05-21 | KRW 125.800,00 | -%0,94 | KRW 127.800,00 | KRW 131.400,00 | KRW 125.600,00 | 4,14K |
| 2026-05-20 | KRW 127.000,00 | -%2,61 | KRW 130.400,00 | KRW 133.600,00 | KRW 125.800,00 | 6,30K |