KleanNara Co., Ltd. 004540
KRX · Güney Kore · Proses Endüstrileri
KRW 1.240,00-4,00 (-%0,32)
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 1.244,00 | -%0,24 | KRW 1.239,00 | KRW 1.249,00 | KRW 1.232,00 | 8,83K |
| 2026-09-30 | KRW 1.247,00 | +%0,32 | KRW 1.234,00 | KRW 1.256,00 | KRW 1.234,00 | 15,72K |
| 2026-09-29 | KRW 1.243,00 | +%2,98 | KRW 1.226,00 | KRW 1.245,00 | KRW 1.198,00 | 50,24K |
| 2026-09-28 | KRW 1.207,00 | %0,00 | KRW 1.229,00 | KRW 1.230,00 | KRW 1.205,00 | 15,91K |
| 2026-09-23 | KRW 1.207,00 | -%1,31 | KRW 1.230,00 | KRW 1.230,00 | KRW 1.205,00 | 10,79K |
| 2026-09-22 | KRW 1.223,00 | +%0,33 | KRW 1.222,00 | KRW 1.228,00 | KRW 1.200,00 | 31,89K |
| 2026-09-21 | KRW 1.219,00 | -%0,49 | KRW 1.263,00 | KRW 1.263,00 | KRW 1.215,00 | 18,65K |
| 2026-09-18 | KRW 1.225,00 | -%1,37 | KRW 1.242,00 | KRW 1.260,00 | KRW 1.221,00 | 59,49K |
| 2026-09-17 | KRW 1.242,00 | +%0,81 | KRW 1.228,00 | KRW 1.247,00 | KRW 1.214,00 | 19,11K |
| 2026-09-16 | KRW 1.232,00 | -%1,04 | KRW 1.243,00 | KRW 1.250,00 | KRW 1.204,00 | 14,09K |
| 2026-09-15 | KRW 1.245,00 | +%0,16 | KRW 1.272,00 | KRW 1.272,00 | KRW 1.239,00 | 21,12K |
| 2026-09-14 | KRW 1.243,00 | -%0,80 | KRW 1.253,00 | KRW 1.253,00 | KRW 1.225,00 | 21,53K |
| 2026-09-11 | KRW 1.253,00 | +%2,20 | KRW 1.239,00 | KRW 1.275,00 | KRW 1.230,00 | 57,90K |
| 2026-09-10 | KRW 1.226,00 | -%1,21 | KRW 1.260,00 | KRW 1.260,00 | KRW 1.220,00 | 10,35K |
| 2026-09-09 | KRW 1.241,00 | +%0,08 | KRW 1.223,00 | KRW 1.272,00 | KRW 1.223,00 | 17,51K |
| 2026-09-08 | KRW 1.240,00 | -%0,80 | KRW 1.258,00 | KRW 1.296,00 | KRW 1.240,00 | 56,94K |
| 2026-09-07 | KRW 1.250,00 | +%2,04 | KRW 1.244,00 | KRW 1.254,00 | KRW 1.202,00 | 57,51K |
| 2026-09-04 | KRW 1.225,00 | +%2,42 | KRW 1.214,00 | KRW 1.248,00 | KRW 1.203,00 | 46,00K |
| 2026-09-03 | KRW 1.196,00 | -%1,16 | KRW 1.210,00 | KRW 1.210,00 | KRW 1.195,00 | 20,53K |
| 2026-09-02 | KRW 1.210,00 | -%2,34 | KRW 1.229,00 | KRW 1.229,00 | KRW 1.189,00 | 35,33K |
| 2026-09-01 | KRW 1.239,00 | +%4,03 | KRW 1.191,00 | KRW 1.250,00 | KRW 1.173,00 | 205,05K |
| 2026-08-31 | KRW 1.191,00 | +%0,85 | KRW 1.211,00 | KRW 1.211,00 | KRW 1.175,00 | 25,19K |
| 2026-08-28 | KRW 1.181,00 | +%0,43 | KRW 1.176,00 | KRW 1.290,00 | KRW 1.169,00 | 218,22K |
| 2026-08-27 | KRW 1.176,00 | -%1,59 | KRW 1.210,00 | KRW 1.210,00 | KRW 1.173,00 | 63,30K |
| 2026-08-26 | KRW 1.195,00 | -%0,75 | KRW 1.240,00 | KRW 1.240,00 | KRW 1.183,00 | 17,57K |
| 2026-08-25 | KRW 1.204,00 | %0,00 | KRW 1.205,00 | KRW 1.217,00 | KRW 1.120,00 | 29,71K |
| 2026-08-24 | KRW 1.204,00 | +%0,42 | KRW 1.210,00 | KRW 1.210,00 | KRW 1.180,00 | 38,82K |
| 2026-08-21 | KRW 1.199,00 | +%0,84 | KRW 1.190,00 | KRW 1.205,00 | KRW 1.166,00 | 42,63K |
| 2026-08-20 | KRW 1.189,00 | -%0,34 | KRW 1.187,00 | KRW 1.205,00 | KRW 1.172,00 | 29,22K |
| 2026-08-19 | KRW 1.193,00 | -%1,49 | KRW 1.201,00 | KRW 1.238,00 | KRW 1.182,00 | 35,31K |
| 2026-08-18 | KRW 1.211,00 | -%1,46 | KRW 1.229,00 | KRW 1.239,00 | KRW 1.206,00 | 55,56K |
| 2026-08-14 | KRW 1.229,00 | -%0,24 | KRW 1.232,00 | KRW 1.232,00 | KRW 1.208,00 | 44,75K |
| 2026-08-13 | KRW 1.232,00 | -%0,81 | KRW 1.248,00 | KRW 1.249,00 | KRW 1.198,00 | 39,81K |
| 2026-08-12 | KRW 1.242,00 | +%2,48 | KRW 1.240,00 | KRW 1.243,00 | KRW 1.160,00 | 78,54K |
| 2026-08-11 | KRW 1.212,00 | +%0,25 | KRW 1.213,00 | KRW 1.239,00 | KRW 1.201,00 | 28,79K |
| 2026-08-10 | KRW 1.209,00 | +%2,81 | KRW 1.195,00 | KRW 1.210,00 | KRW 1.171,00 | 41,84K |
| 2026-08-07 | KRW 1.176,00 | %0,00 | KRW 1.180,00 | KRW 1.198,00 | KRW 1.162,00 | 42,65K |
| 2026-08-06 | KRW 1.176,00 | -%0,34 | KRW 1.180,00 | KRW 1.189,00 | KRW 1.161,00 | 42,20K |
| 2026-08-05 | KRW 1.180,00 | +%2,79 | KRW 1.163,00 | KRW 1.188,00 | KRW 1.148,00 | 87,78K |
| 2026-08-04 | KRW 1.148,00 | +%2,50 | KRW 1.080,00 | KRW 1.157,00 | KRW 1.080,00 | 71,11K |
| 2026-08-03 | KRW 1.120,00 | +%0,72 | KRW 1.112,00 | KRW 1.198,00 | KRW 1.112,00 | 100,94K |
| 2026-07-31 | KRW 1.112,00 | +%0,18 | KRW 1.110,00 | KRW 1.138,00 | KRW 1.060,00 | 121,70K |
| 2026-07-30 | KRW 1.110,00 | -%2,97 | KRW 1.081,00 | KRW 1.164,00 | KRW 1.081,00 | 91,97K |
| 2026-07-29 | KRW 1.144,00 | -%1,04 | KRW 1.156,00 | KRW 1.170,00 | KRW 1.090,00 | 118,74K |
| 2026-07-28 | KRW 1.156,00 | -%5,01 | KRW 1.217,00 | KRW 1.218,00 | KRW 1.130,00 | 133,56K |
| 2026-07-27 | KRW 1.217,00 | -%1,14 | KRW 1.234,00 | KRW 1.270,00 | KRW 1.201,00 | 221,69K |
| 2026-07-24 | KRW 1.231,00 | -%2,61 | KRW 1.250,00 | KRW 1.283,00 | KRW 1.231,00 | 197,67K |
| 2026-07-23 | KRW 1.264,00 | -%0,47 | KRW 1.253,00 | KRW 1.318,00 | KRW 1.232,00 | 374,13K |
| 2026-07-22 | KRW 1.270,00 | -%1,55 | KRW 1.300,00 | KRW 1.338,00 | KRW 1.265,00 | 584,71K |
| 2026-07-21 | KRW 1.290,00 | -%5,15 | KRW 1.330,00 | KRW 1.408,00 | KRW 1.258,00 | 1,07M |
| 2026-07-20 | KRW 1.360,00 | -%28,68 | KRW 1.907,00 | KRW 2.055,00 | KRW 1.345,00 | 3,98M |
| 2026-07-16 | KRW 1.907,00 | +%26,54 | KRW 1.538,00 | KRW 1.959,00 | KRW 1.514,00 | 9,12M |
| 2026-07-15 | KRW 1.507,00 | +%3,93 | KRW 1.450,00 | KRW 1.578,00 | KRW 1.421,00 | 321,93K |
| 2026-07-14 | KRW 1.450,00 | +%1,47 | KRW 1.430,00 | KRW 1.685,00 | KRW 1.320,00 | 1,12M |
| 2026-07-13 | KRW 1.429,00 | -%0,76 | KRW 1.442,00 | KRW 1.487,00 | KRW 1.400,00 | 42,57K |
| 2026-07-10 | KRW 1.440,00 | +%6,43 | KRW 1.385,00 | KRW 1.462,00 | KRW 1.360,00 | 81,33K |
| 2026-07-09 | KRW 1.353,00 | -%2,59 | KRW 1.389,00 | KRW 1.389,00 | KRW 1.349,00 | 28,15K |
| 2026-07-08 | KRW 1.389,00 | -%0,79 | KRW 1.407,00 | KRW 1.415,00 | KRW 1.350,00 | 21,80K |
| 2026-07-07 | KRW 1.400,00 | -%2,37 | KRW 1.426,00 | KRW 1.434,00 | KRW 1.360,00 | 21,74K |
| 2026-07-06 | KRW 1.434,00 | %0,00 | KRW 1.371,00 | KRW 1.437,00 | KRW 1.371,00 | 33,14K |
| 2026-07-03 | KRW 1.434,00 | +%4,67 | KRW 1.438,00 | KRW 1.438,00 | KRW 1.370,00 | 64,61K |
| 2026-07-02 | KRW 1.370,00 | -%2,35 | KRW 1.403,00 | KRW 1.403,00 | KRW 1.370,00 | 24,13K |
| 2026-07-01 | KRW 1.403,00 | +%0,50 | KRW 1.384,00 | KRW 1.413,00 | KRW 1.376,00 | 14,10K |
| 2026-06-30 | KRW 1.396,00 | -%1,34 | KRW 1.415,00 | KRW 1.439,00 | KRW 1.360,00 | 49,81K |
| 2026-06-29 | KRW 1.415,00 | +%6,39 | KRW 1.315,00 | KRW 1.415,00 | KRW 1.315,00 | 66,55K |
| 2026-06-26 | KRW 1.330,00 | -%2,78 | KRW 1.400,00 | KRW 1.400,00 | KRW 1.320,00 | 27,67K |
| 2026-06-25 | KRW 1.368,00 | +%0,59 | KRW 1.400,00 | KRW 1.400,00 | KRW 1.340,00 | 17,16K |
| 2026-06-24 | KRW 1.360,00 | +%1,04 | KRW 1.400,00 | KRW 1.400,00 | KRW 1.340,00 | 36,29K |
| 2026-06-23 | KRW 1.346,00 | -%5,61 | KRW 1.425,00 | KRW 1.425,00 | KRW 1.346,00 | 67,39K |
| 2026-06-22 | KRW 1.426,00 | -%5,25 | KRW 1.550,00 | KRW 1.550,00 | KRW 1.420,00 | 75,50K |
| 2026-06-19 | KRW 1.505,00 | -%4,20 | KRW 1.580,00 | KRW 1.599,00 | KRW 1.490,00 | 119,18K |
| 2026-06-18 | KRW 1.571,00 | -%1,63 | KRW 1.604,00 | KRW 1.604,00 | KRW 1.564,00 | 25,02K |
| 2026-06-17 | KRW 1.597,00 | +%1,14 | KRW 1.580,00 | KRW 1.609,00 | KRW 1.564,00 | 58,18K |
| 2026-06-16 | KRW 1.579,00 | -%0,44 | KRW 1.587,00 | KRW 1.600,00 | KRW 1.560,00 | 48,17K |
| 2026-06-15 | KRW 1.586,00 | -%0,63 | KRW 1.605,00 | KRW 1.615,00 | KRW 1.579,00 | 79,25K |
| 2026-06-12 | KRW 1.596,00 | -%0,87 | KRW 1.610,00 | KRW 1.636,00 | KRW 1.560,00 | 136,01K |
| 2026-06-11 | KRW 1.610,00 | +%2,88 | KRW 1.613,00 | KRW 1.970,00 | KRW 1.589,00 | 1,66M |
| 2026-06-10 | KRW 1.565,00 | -%3,45 | KRW 1.655,00 | KRW 1.655,00 | KRW 1.520,00 | 559 |
| 2026-06-09 | KRW 1.621,00 | -%0,06 | KRW 1.667,00 | KRW 1.667,00 | KRW 1.611,00 | 53,36K |
| 2026-06-08 | KRW 1.622,00 | -%4,48 | KRW 1.681,00 | KRW 1.681,00 | KRW 1.600,00 | 41,74K |
| 2026-06-05 | KRW 1.698,00 | -%1,39 | KRW 1.730,00 | KRW 1.745,00 | KRW 1.694,00 | 23,22K |
| 2026-06-04 | KRW 1.722,00 | +%3,36 | KRW 1.667,00 | KRW 1.725,00 | KRW 1.667,00 | 91,35K |
| 2026-06-02 | KRW 1.666,00 | +%2,40 | KRW 1.627,00 | KRW 1.699,00 | KRW 1.598,00 | 93,99K |
| 2026-06-01 | KRW 1.627,00 | -%7,35 | KRW 1.756,00 | KRW 1.766,00 | KRW 1.615,00 | 175,85K |
| 2026-05-29 | KRW 1.756,00 | -%0,79 | KRW 1.788,00 | KRW 1.799,00 | KRW 1.737,00 | 55,02K |
| 2026-05-28 | KRW 1.770,00 | +%0,06 | KRW 1.775,00 | KRW 1.810,00 | KRW 1.720,00 | 64,20K |
| 2026-05-27 | KRW 1.769,00 | -%2,05 | KRW 1.805,00 | KRW 1.850,00 | KRW 1.769,00 | 148,14K |
| 2026-05-26 | KRW 1.806,00 | -%1,37 | KRW 1.831,00 | KRW 1.843,00 | KRW 1.801,00 | 76,48K |
| 2026-05-22 | KRW 1.831,00 | +%0,72 | KRW 1.818,00 | KRW 1.863,00 | KRW 1.805,00 | 43,40K |
| 2026-05-21 | KRW 1.818,00 | -%0,82 | KRW 1.860,00 | KRW 1.860,00 | KRW 1.800,00 | 71,35K |