CROWNHAITAI Holdings 005740
KRX · Güney Kore · Dayanıksız Tüketim Malları
KRW 5.220,00+50,00 (+%0,97)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 5.210,00 | +%0,77 | KRW 5.170,00 | KRW 5.250,00 | KRW 5.140,00 | 8,26K |
| 2026-10-01 | KRW 5.170,00 | +%0,19 | KRW 5.160,00 | KRW 5.220,00 | KRW 5.090,00 | 7,47K |
| 2026-09-30 | KRW 5.160,00 | +%0,39 | KRW 5.140,00 | KRW 5.220,00 | KRW 5.120,00 | 10,62K |
| 2026-09-29 | KRW 5.140,00 | -%1,53 | KRW 5.210,00 | KRW 5.220,00 | KRW 5.120,00 | 4,48K |
| 2026-09-28 | KRW 5.220,00 | +%1,36 | KRW 5.200,00 | KRW 5.240,00 | KRW 5.100,00 | 24,30K |
| 2026-09-23 | KRW 5.150,00 | -%0,77 | KRW 5.120,00 | KRW 5.230,00 | KRW 5.120,00 | 9,58K |
| 2026-09-22 | KRW 5.190,00 | %0,00 | KRW 5.180,00 | KRW 5.230,00 | KRW 5.120,00 | 18,26K |
| 2026-09-21 | KRW 5.190,00 | -%0,76 | KRW 5.300,00 | KRW 5.300,00 | KRW 5.080,00 | 14,41K |
| 2026-09-18 | KRW 5.230,00 | +%1,16 | KRW 5.180,00 | KRW 5.280,00 | KRW 5.170,00 | 25,25K |
| 2026-09-17 | KRW 5.170,00 | -%8,17 | KRW 5.610,00 | KRW 5.610,00 | KRW 4.975,00 | 269,13K |
| 2026-09-16 | KRW 5.630,00 | -%0,53 | KRW 5.660,00 | KRW 5.680,00 | KRW 5.590,00 | 9,78K |
| 2026-09-15 | KRW 5.660,00 | -%0,18 | KRW 5.610,00 | KRW 5.670,00 | KRW 5.610,00 | 3,38K |
| 2026-09-14 | KRW 5.670,00 | +%0,18 | KRW 5.680,00 | KRW 5.700,00 | KRW 5.610,00 | 10,41K |
| 2026-09-11 | KRW 5.660,00 | +%0,18 | KRW 5.650,00 | KRW 5.660,00 | KRW 5.600,00 | 10,20K |
| 2026-09-10 | KRW 5.650,00 | %0,00 | KRW 5.610,00 | KRW 5.700,00 | KRW 5.600,00 | 4,62K |
| 2026-09-09 | KRW 5.650,00 | %0,00 | KRW 5.650,00 | KRW 5.690,00 | KRW 5.580,00 | 12,73K |
| 2026-09-08 | KRW 5.650,00 | -%0,18 | KRW 5.610,00 | KRW 5.700,00 | KRW 5.570,00 | 21,95K |
| 2026-09-07 | KRW 5.660,00 | %0,00 | KRW 5.620,00 | KRW 5.710,00 | KRW 5.610,00 | 6,36K |
| 2026-09-04 | KRW 5.660,00 | +%0,35 | KRW 5.640,00 | KRW 5.710,00 | KRW 5.620,00 | 3,08K |
| 2026-09-03 | KRW 5.640,00 | -%0,18 | KRW 5.650,00 | KRW 5.680,00 | KRW 5.570,00 | 13,12K |
| 2026-09-02 | KRW 5.650,00 | -%0,53 | KRW 5.660,00 | KRW 5.670,00 | KRW 5.570,00 | 42,59K |
| 2026-09-01 | KRW 5.680,00 | -%1,73 | KRW 5.780,00 | KRW 5.850,00 | KRW 5.610,00 | 27,81K |
| 2026-08-31 | KRW 5.780,00 | +%1,05 | KRW 5.700,00 | KRW 6.020,00 | KRW 5.650,00 | 9,03K |
| 2026-08-28 | KRW 5.720,00 | +%0,70 | KRW 5.700,00 | KRW 5.740,00 | KRW 5.620,00 | 8,47K |
| 2026-08-27 | KRW 5.680,00 | -%1,39 | KRW 5.760,00 | KRW 5.760,00 | KRW 5.650,00 | 8,54K |
| 2026-08-26 | KRW 5.760,00 | -%0,52 | KRW 5.810,00 | KRW 5.900,00 | KRW 5.680,00 | 24,83K |
| 2026-08-25 | KRW 5.790,00 | +%1,76 | KRW 5.630,00 | KRW 5.800,00 | KRW 5.600,00 | 8,10K |
| 2026-08-24 | KRW 5.690,00 | -%0,70 | KRW 5.700,00 | KRW 5.790,00 | KRW 5.580,00 | 13,70K |
| 2026-08-21 | KRW 5.730,00 | -%0,17 | KRW 5.770,00 | KRW 5.770,00 | KRW 5.530,00 | 31,38K |
| 2026-08-20 | KRW 5.740,00 | -%2,05 | KRW 5.750,00 | KRW 6.000,00 | KRW 5.650,00 | 28,54K |
| 2026-08-19 | KRW 5.860,00 | %0,00 | KRW 5.800,00 | KRW 6.020,00 | KRW 5.730,00 | 23,16K |
| 2026-08-18 | KRW 5.860,00 | -%2,50 | KRW 6.020,00 | KRW 6.050,00 | KRW 5.860,00 | 17,74K |
| 2026-08-14 | KRW 6.010,00 | +%2,56 | KRW 5.860,00 | KRW 6.250,00 | KRW 5.860,00 | 60,87K |
| 2026-08-13 | KRW 5.860,00 | %0,00 | KRW 5.860,00 | KRW 5.970,00 | KRW 5.800,00 | 23,58K |
| 2026-08-12 | KRW 5.860,00 | -%1,01 | KRW 5.930,00 | KRW 6.070,00 | KRW 5.810,00 | 9,85K |
| 2026-08-11 | KRW 5.920,00 | +%2,42 | KRW 5.780,00 | KRW 5.970,00 | KRW 5.780,00 | 34,72K |
| 2026-08-10 | KRW 5.780,00 | -%0,17 | KRW 5.810,00 | KRW 5.900,00 | KRW 5.670,00 | 13,20K |
| 2026-08-07 | KRW 5.790,00 | +%3,39 | KRW 5.550,00 | KRW 5.790,00 | KRW 5.510,00 | 47,56K |
| 2026-08-06 | KRW 5.600,00 | -%1,58 | KRW 5.690,00 | KRW 5.740,00 | KRW 5.590,00 | 40,20K |
| 2026-08-05 | KRW 5.690,00 | +%0,71 | KRW 5.700,00 | KRW 5.800,00 | KRW 5.590,00 | 10,26K |
| 2026-08-04 | KRW 5.650,00 | +%3,29 | KRW 5.520,00 | KRW 5.690,00 | KRW 5.500,00 | 8,58K |
| 2026-08-03 | KRW 5.470,00 | +%0,37 | KRW 5.450,00 | KRW 5.590,00 | KRW 5.430,00 | 23,04K |
| 2026-07-31 | KRW 5.450,00 | +%2,83 | KRW 5.460,00 | KRW 5.550,00 | KRW 5.330,00 | 12,17K |
| 2026-07-30 | KRW 5.300,00 | +%0,57 | KRW 5.160,00 | KRW 5.490,00 | KRW 5.160,00 | 26,61K |
| 2026-07-29 | KRW 5.270,00 | -%4,36 | KRW 5.510,00 | KRW 5.600,00 | KRW 5.170,00 | 63,37K |
| 2026-07-28 | KRW 5.510,00 | -%4,17 | KRW 5.710,00 | KRW 5.710,00 | KRW 5.450,00 | 24,59K |
| 2026-07-27 | KRW 5.750,00 | +%1,23 | KRW 5.750,00 | KRW 5.880,00 | KRW 5.650,00 | 17,58K |
| 2026-07-24 | KRW 5.680,00 | -%0,18 | KRW 5.690,00 | KRW 5.740,00 | KRW 5.580,00 | 10,60K |
| 2026-07-23 | KRW 5.690,00 | +%2,52 | KRW 5.550,00 | KRW 5.690,00 | KRW 5.520,00 | 12,19K |
| 2026-07-22 | KRW 5.550,00 | +%0,36 | KRW 5.550,00 | KRW 5.750,00 | KRW 5.490,00 | 12,21K |
| 2026-07-21 | KRW 5.530,00 | -%0,36 | KRW 5.510,00 | KRW 5.570,00 | KRW 5.440,00 | 12,36K |
| 2026-07-20 | KRW 5.550,00 | -%2,12 | KRW 5.670,00 | KRW 5.760,00 | KRW 5.500,00 | 12,15K |
| 2026-07-16 | KRW 5.670,00 | +%0,71 | KRW 5.630,00 | KRW 5.770,00 | KRW 5.560,00 | 18,98K |
| 2026-07-15 | KRW 5.630,00 | +%2,55 | KRW 5.500,00 | KRW 5.650,00 | KRW 5.500,00 | 26,63K |
| 2026-07-14 | KRW 5.490,00 | -%1,08 | KRW 5.560,00 | KRW 5.560,00 | KRW 5.390,00 | 67,21K |
| 2026-07-13 | KRW 5.550,00 | -%0,89 | KRW 5.630,00 | KRW 5.690,00 | KRW 5.500,00 | 17,90K |
| 2026-07-10 | KRW 5.600,00 | +%2,56 | KRW 5.470,00 | KRW 5.640,00 | KRW 5.470,00 | 28,05K |
| 2026-07-09 | KRW 5.460,00 | %0,00 | KRW 5.500,00 | KRW 5.530,00 | KRW 5.300,00 | 23,34K |
| 2026-07-08 | KRW 5.460,00 | -%2,33 | KRW 5.540,00 | KRW 5.600,00 | KRW 5.390,00 | 27,91K |
| 2026-07-07 | KRW 5.590,00 | -%1,06 | KRW 5.650,00 | KRW 5.850,00 | KRW 5.520,00 | 55,37K |
| 2026-07-06 | KRW 5.650,00 | -%0,53 | KRW 5.760,00 | KRW 5.770,00 | KRW 5.570,00 | 8,83K |
| 2026-07-03 | KRW 5.680,00 | +%0,35 | KRW 5.630,00 | KRW 5.690,00 | KRW 5.530,00 | 21,73K |
| 2026-07-02 | KRW 5.660,00 | -%1,22 | KRW 5.750,00 | KRW 5.840,00 | KRW 5.500,00 | 17,11K |
| 2026-07-01 | KRW 5.730,00 | +%4,18 | KRW 5.530,00 | KRW 5.740,00 | KRW 5.440,00 | 17,92K |
| 2026-06-30 | KRW 5.500,00 | -%2,48 | KRW 5.640,00 | KRW 5.750,00 | KRW 5.440,00 | 22,51K |
| 2026-06-29 | KRW 5.640,00 | +%6,62 | KRW 5.240,00 | KRW 5.740,00 | KRW 5.240,00 | 67,38K |
| 2026-06-26 | KRW 5.290,00 | -%3,29 | KRW 5.420,00 | KRW 5.510,00 | KRW 5.240,00 | 82,19K |
| 2026-06-25 | KRW 5.470,00 | +%0,37 | KRW 5.460,00 | KRW 5.750,00 | KRW 5.370,00 | 57,01K |
| 2026-06-24 | KRW 5.450,00 | +%5,21 | KRW 5.200,00 | KRW 5.670,00 | KRW 5.200,00 | 127,98K |
| 2026-06-23 | KRW 5.180,00 | -%6,50 | KRW 5.500,00 | KRW 6.620,00 | KRW 5.180,00 | 1,36M |
| 2026-06-22 | KRW 5.540,00 | -%2,64 | KRW 5.600,00 | KRW 5.800,00 | KRW 5.460,00 | 43,63K |
| 2026-06-19 | KRW 5.690,00 | -%3,89 | KRW 5.870,00 | KRW 6.160,00 | KRW 5.550,00 | 91,87K |
| 2026-06-18 | KRW 5.920,00 | -%0,67 | KRW 6.010,00 | KRW 6.330,00 | KRW 5.780,00 | 48,08K |
| 2026-06-17 | KRW 5.960,00 | +%1,88 | KRW 5.860,00 | KRW 6.440,00 | KRW 5.800,00 | 156,39K |
| 2026-06-16 | KRW 5.850,00 | -%1,52 | KRW 5.900,00 | KRW 5.950,00 | KRW 5.800,00 | 17,61K |
| 2026-06-15 | KRW 5.940,00 | +%1,19 | KRW 5.880,00 | KRW 6.000,00 | KRW 5.810,00 | 15,15K |
| 2026-06-12 | KRW 5.870,00 | +%2,80 | KRW 5.720,00 | KRW 5.920,00 | KRW 5.720,00 | 13,62K |
| 2026-06-11 | KRW 5.710,00 | +%1,78 | KRW 5.610,00 | KRW 5.750,00 | KRW 5.500,00 | 10,90K |
| 2026-06-10 | KRW 5.610,00 | -%1,92 | KRW 5.680,00 | KRW 5.780,00 | KRW 5.470,00 | 61,47K |
| 2026-06-09 | KRW 5.720,00 | +%1,42 | KRW 5.520,00 | KRW 5.790,00 | KRW 5.520,00 | 41,99K |
| 2026-06-08 | KRW 5.640,00 | -%1,74 | KRW 5.720,00 | KRW 5.720,00 | KRW 5.490,00 | 33,96K |
| 2026-06-05 | KRW 5.740,00 | -%0,86 | KRW 5.810,00 | KRW 5.850,00 | KRW 5.640,00 | 39,11K |
| 2026-06-04 | KRW 5.790,00 | -%2,85 | KRW 6.040,00 | KRW 6.040,00 | KRW 5.790,00 | 22,44K |
| 2026-06-02 | KRW 5.960,00 | +%3,65 | KRW 5.790,00 | KRW 5.960,00 | KRW 5.620,00 | 25,61K |
| 2026-06-01 | KRW 5.750,00 | -%8,59 | KRW 6.380,00 | KRW 6.380,00 | KRW 5.750,00 | 189,57K |
| 2026-05-29 | KRW 6.290,00 | -%2,78 | KRW 6.470,00 | KRW 6.490,00 | KRW 6.260,00 | 26,32K |
| 2026-05-28 | KRW 6.470,00 | +%0,47 | KRW 6.510,00 | KRW 6.510,00 | KRW 6.260,00 | 21,60K |
| 2026-05-27 | KRW 6.440,00 | -%2,87 | KRW 6.720,00 | KRW 6.720,00 | KRW 6.220,00 | 44,82K |
| 2026-05-26 | KRW 6.630,00 | -%2,50 | KRW 6.800,00 | KRW 6.900,00 | KRW 6.610,00 | 18,39K |
| 2026-05-22 | KRW 6.800,00 | +%3,34 | KRW 6.640,00 | KRW 6.960,00 | KRW 6.630,00 | 26,08K |