Bosung Power Technology Co., Ltd. 006910
KRX · Güney Kore · Üretici İmalatı
KRW 7.220,00+20,00 (+%0,28)
Piyasa açık· · KRW · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · 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 7.200,00 | +%0,42 | KRW 7.350,00 | KRW 7.370,00 | KRW 7.110,00 | 570,98K |
| 2026-09-30 | KRW 7.170,00 | +%2,28 | KRW 7.110,00 | KRW 7.310,00 | KRW 7.110,00 | 451,37K |
| 2026-09-29 | KRW 7.010,00 | -%3,44 | KRW 7.250,00 | KRW 7.250,00 | KRW 7.000,00 | 536,05K |
| 2026-09-28 | KRW 7.260,00 | -%2,16 | KRW 7.610,00 | KRW 7.630,00 | KRW 7.260,00 | 623,22K |
| 2026-09-23 | KRW 7.420,00 | -%1,72 | KRW 7.600,00 | KRW 7.610,00 | KRW 7.320,00 | 587,70K |
| 2026-09-22 | KRW 7.550,00 | +%1,89 | KRW 7.560,00 | KRW 7.770,00 | KRW 7.470,00 | 1,34M |
| 2026-09-21 | KRW 7.410,00 | -%3,01 | KRW 7.640,00 | KRW 7.700,00 | KRW 7.400,00 | 670,30K |
| 2026-09-18 | KRW 7.640,00 | +%4,37 | KRW 7.500,00 | KRW 7.750,00 | KRW 7.380,00 | 2,08M |
| 2026-09-17 | KRW 7.320,00 | +%2,52 | KRW 7.200,00 | KRW 7.470,00 | KRW 7.170,00 | 619,11K |
| 2026-09-16 | KRW 7.140,00 | -%1,38 | KRW 7.300,00 | KRW 7.320,00 | KRW 7.090,00 | 468,70K |
| 2026-09-15 | KRW 7.240,00 | -%0,28 | KRW 7.180,00 | KRW 7.410,00 | KRW 7.010,00 | 630,51K |
| 2026-09-14 | KRW 7.260,00 | -%4,10 | KRW 7.400,00 | KRW 7.540,00 | KRW 7.230,00 | 599,61K |
| 2026-09-11 | KRW 7.570,00 | -%0,92 | KRW 7.640,00 | KRW 7.750,00 | KRW 7.550,00 | 1,05M |
| 2026-09-10 | KRW 7.640,00 | -%0,13 | KRW 7.530,00 | KRW 7.730,00 | KRW 7.320,00 | 1,25M |
| 2026-09-09 | KRW 7.650,00 | +%3,80 | KRW 7.500,00 | KRW 8.030,00 | KRW 7.470,00 | 3,77M |
| 2026-09-08 | KRW 7.370,00 | +%0,55 | KRW 7.450,00 | KRW 7.970,00 | KRW 7.370,00 | 4,31M |
| 2026-09-07 | KRW 7.330,00 | +%8,11 | KRW 6.930,00 | KRW 7.390,00 | KRW 6.800,00 | 1,38M |
| 2026-09-04 | KRW 6.780,00 | +%0,89 | KRW 6.800,00 | KRW 6.870,00 | KRW 6.650,00 | 406,15K |
| 2026-09-03 | KRW 6.720,00 | -%1,61 | KRW 7.030,00 | KRW 7.030,00 | KRW 6.620,00 | 662,97K |
| 2026-09-02 | KRW 6.830,00 | -%4,34 | KRW 6.890,00 | KRW 7.060,00 | KRW 6.820,00 | 451,64K |
| 2026-09-01 | KRW 7.140,00 | -%2,19 | KRW 7.220,00 | KRW 7.250,00 | KRW 7.050,00 | 452,34K |
| 2026-08-31 | KRW 7.300,00 | -%2,54 | KRW 7.360,00 | KRW 7.370,00 | KRW 7.070,00 | 616,56K |
| 2026-08-28 | KRW 7.490,00 | +%0,27 | KRW 7.400,00 | KRW 7.730,00 | KRW 7.320,00 | 1,30M |
| 2026-08-27 | KRW 7.470,00 | +%2,75 | KRW 7.210,00 | KRW 7.560,00 | KRW 7.070,00 | 1,60M |
| 2026-08-26 | KRW 7.270,00 | +%2,97 | KRW 7.230,00 | KRW 7.690,00 | KRW 7.060,00 | 2,83M |
| 2026-08-25 | KRW 7.060,00 | +%6,33 | KRW 6.780,00 | KRW 7.130,00 | KRW 6.350,00 | 1,99M |
| 2026-08-24 | KRW 6.640,00 | +%0,61 | KRW 6.560,00 | KRW 6.750,00 | KRW 6.460,00 | 471,91K |
| 2026-08-21 | KRW 6.600,00 | -%5,71 | KRW 6.930,00 | KRW 6.930,00 | KRW 6.570,00 | 846,29K |
| 2026-08-20 | KRW 7.000,00 | +%1,74 | KRW 7.010,00 | KRW 7.200,00 | KRW 6.950,00 | 741,39K |
| 2026-08-19 | KRW 6.880,00 | -%6,14 | KRW 7.000,00 | KRW 7.220,00 | KRW 6.840,00 | 949,19K |
| 2026-08-18 | KRW 7.330,00 | -%7,33 | KRW 7.880,00 | KRW 7.880,00 | KRW 7.300,00 | 1,70M |
| 2026-08-14 | KRW 7.910,00 | +%0,76 | KRW 8.010,00 | KRW 8.100,00 | KRW 7.640,00 | 3,22M |
| 2026-08-13 | KRW 7.850,00 | +%8,28 | KRW 7.310,00 | KRW 8.440,00 | KRW 7.260,00 | 9,18M |
| 2026-08-12 | KRW 7.250,00 | +%2,84 | KRW 7.200,00 | KRW 7.370,00 | KRW 7.130,00 | 867,41K |
| 2026-08-11 | KRW 7.050,00 | -%1,67 | KRW 7.080,00 | KRW 7.220,00 | KRW 6.970,00 | 573,50K |
| 2026-08-10 | KRW 7.170,00 | +%8,31 | KRW 6.820,00 | KRW 7.180,00 | KRW 6.730,00 | 864,34K |
| 2026-08-07 | KRW 6.620,00 | -%1,34 | KRW 6.760,00 | KRW 6.960,00 | KRW 6.500,00 | 397,05K |
| 2026-08-06 | KRW 6.710,00 | -%2,04 | KRW 6.800,00 | KRW 6.950,00 | KRW 6.520,00 | 589,33K |
| 2026-08-05 | KRW 6.850,00 | +%7,03 | KRW 6.600,00 | KRW 6.900,00 | KRW 6.510,00 | 892,79K |
| 2026-08-04 | KRW 6.400,00 | +%9,22 | KRW 6.010,00 | KRW 6.450,00 | KRW 6.010,00 | 1,39M |
| 2026-08-03 | KRW 5.860,00 | +%1,91 | KRW 5.610,00 | KRW 6.040,00 | KRW 5.540,00 | 641,71K |
| 2026-07-31 | KRW 5.750,00 | +%16,51 | KRW 5.270,00 | KRW 5.780,00 | KRW 5.150,00 | 1,11M |
| 2026-07-30 | KRW 4.935,00 | -%4,17 | KRW 4.830,00 | KRW 5.310,00 | KRW 4.830,00 | 1,13M |
| 2026-07-29 | KRW 5.150,00 | -%11,05 | KRW 5.890,00 | KRW 5.950,00 | KRW 4.850,00 | 1,51M |
| 2026-07-28 | KRW 5.790,00 | -%10,37 | KRW 6.190,00 | KRW 6.230,00 | KRW 5.730,00 | 813,86K |
| 2026-07-27 | KRW 6.460,00 | -%0,62 | KRW 6.700,00 | KRW 6.730,00 | KRW 6.100,00 | 420,80K |
| 2026-07-24 | KRW 6.500,00 | -%6,74 | KRW 6.790,00 | KRW 6.970,00 | KRW 6.500,00 | 777,34K |
| 2026-07-23 | KRW 6.970,00 | +%9,94 | KRW 6.400,00 | KRW 7.210,00 | KRW 6.400,00 | 2,64M |
| 2026-07-22 | KRW 6.340,00 | +%2,09 | KRW 6.350,00 | KRW 6.600,00 | KRW 6.320,00 | 521,58K |
| 2026-07-21 | KRW 6.210,00 | +%2,48 | KRW 5.970,00 | KRW 6.300,00 | KRW 5.920,00 | 409,03K |
| 2026-07-20 | KRW 6.060,00 | -%6,48 | KRW 6.360,00 | KRW 6.420,00 | KRW 6.010,00 | 695,76K |
| 2026-07-16 | KRW 6.480,00 | -%6,22 | KRW 6.710,00 | KRW 6.810,00 | KRW 6.460,00 | 528,13K |
| 2026-07-15 | KRW 6.910,00 | +%6,31 | KRW 6.660,00 | KRW 6.970,00 | KRW 6.660,00 | 591,65K |
| 2026-07-14 | KRW 6.500,00 | -%2,40 | KRW 6.650,00 | KRW 6.720,00 | KRW 6.250,00 | 713,45K |
| 2026-07-13 | KRW 6.660,00 | -%5,53 | KRW 7.110,00 | KRW 7.350,00 | KRW 6.620,00 | 817,36K |
| 2026-07-10 | KRW 7.050,00 | +%9,81 | KRW 6.580,00 | KRW 7.200,00 | KRW 6.580,00 | 932,17K |
| 2026-07-09 | KRW 6.420,00 | +%2,72 | KRW 6.200,00 | KRW 6.780,00 | KRW 6.200,00 | 901,30K |
| 2026-07-08 | KRW 6.250,00 | -%9,29 | KRW 6.610,00 | KRW 6.740,00 | KRW 6.200,00 | 962,92K |
| 2026-07-07 | KRW 6.890,00 | -%5,36 | KRW 7.160,00 | KRW 7.330,00 | KRW 6.750,00 | 737,19K |
| 2026-07-06 | KRW 7.280,00 | -%1,22 | KRW 7.450,00 | KRW 7.760,00 | KRW 7.080,00 | 940,01K |
| 2026-07-03 | KRW 7.370,00 | -%0,81 | KRW 7.480,00 | KRW 7.500,00 | KRW 6.880,00 | 924,40K |
| 2026-07-02 | KRW 7.430,00 | -%6,78 | KRW 7.760,00 | KRW 7.790,00 | KRW 7.310,00 | 1,32M |
| 2026-07-01 | KRW 7.970,00 | +%9,33 | KRW 7.410,00 | KRW 8.080,00 | KRW 7.250,00 | 2,44M |
| 2026-06-30 | KRW 7.290,00 | -%2,15 | KRW 7.510,00 | KRW 7.560,00 | KRW 7.150,00 | 772,02K |
| 2026-06-29 | KRW 7.450,00 | +%12,88 | KRW 6.600,00 | KRW 7.540,00 | KRW 6.600,00 | 1,41M |
| 2026-06-26 | KRW 6.600,00 | -%7,82 | KRW 7.030,00 | KRW 7.110,00 | KRW 6.420,00 | 1,67M |
| 2026-06-25 | KRW 7.160,00 | -%1,65 | KRW 7.310,00 | KRW 7.540,00 | KRW 7.040,00 | 908,55K |
| 2026-06-24 | KRW 7.280,00 | +%0,69 | KRW 7.210,00 | KRW 7.480,00 | KRW 7.090,00 | 1,06M |
| 2026-06-23 | KRW 7.230,00 | -%8,37 | KRW 7.690,00 | KRW 8.080,00 | KRW 7.220,00 | 1,33M |
| 2026-06-22 | KRW 7.890,00 | -%1,87 | KRW 7.800,00 | KRW 8.130,00 | KRW 7.750,00 | 888,95K |
| 2026-06-19 | KRW 8.040,00 | -%5,19 | KRW 8.460,00 | KRW 8.480,00 | KRW 7.870,00 | 1,30M |
| 2026-06-18 | KRW 8.480,00 | -%7,22 | KRW 9.680,00 | KRW 9.780,00 | KRW 8.390,00 | 2,99M |
| 2026-06-17 | KRW 9.140,00 | +%2,12 | KRW 8.990,00 | KRW 9.550,00 | KRW 8.650,00 | 2,27M |
| 2026-06-16 | KRW 8.950,00 | +%4,31 | KRW 8.760,00 | KRW 9.170,00 | KRW 8.520,00 | 2,30M |
| 2026-06-15 | KRW 8.580,00 | +%3,75 | KRW 8.920,00 | KRW 8.940,00 | KRW 8.500,00 | 1,57M |
| 2026-06-12 | KRW 8.270,00 | +%4,16 | KRW 8.370,00 | KRW 8.570,00 | KRW 8.140,00 | 1,13M |
| 2026-06-11 | KRW 7.940,00 | -%1,00 | KRW 7.710,00 | KRW 7.980,00 | KRW 7.530,00 | 773,73K |
| 2026-06-10 | KRW 8.020,00 | -%4,41 | KRW 8.140,00 | KRW 8.540,00 | KRW 7.830,00 | 303 |
| 2026-06-09 | KRW 8.390,00 | +%9,39 | KRW 7.720,00 | KRW 8.450,00 | KRW 7.720,00 | 1,21M |
| 2026-06-08 | KRW 7.670,00 | -%8,25 | KRW 7.860,00 | KRW 8.000,00 | KRW 7.510,00 | 1,24M |
| 2026-06-05 | KRW 8.360,00 | -%6,07 | KRW 8.700,00 | KRW 8.900,00 | KRW 8.160,00 | 1,08M |
| 2026-06-04 | KRW 8.900,00 | +%0,56 | KRW 8.770,00 | KRW 9.270,00 | KRW 8.770,00 | 919,72K |
| 2026-06-02 | KRW 8.850,00 | -%4,84 | KRW 9.250,00 | KRW 9.250,00 | KRW 8.700,00 | 1,51M |
| 2026-06-01 | KRW 9.300,00 | -%1,90 | KRW 9.480,00 | KRW 9.990,00 | KRW 9.100,00 | 1,82M |
| 2026-05-29 | KRW 9.480,00 | -%3,17 | KRW 9.800,00 | KRW 9.820,00 | KRW 9.140,00 | 1,57M |
| 2026-05-28 | KRW 9.790,00 | -%2,88 | KRW 10.080,00 | KRW 10.300,00 | KRW 9.380,00 | 1,83M |
| 2026-05-27 | KRW 10.080,00 | -%7,18 | KRW 10.960,00 | KRW 11.070,00 | KRW 10.020,00 | 1,97M |
| 2026-05-26 | KRW 10.860,00 | -%1,63 | KRW 11.260,00 | KRW 11.470,00 | KRW 10.750,00 | 1,87M |
| 2026-05-22 | KRW 11.040,00 | +%2,41 | KRW 11.220,00 | KRW 11.330,00 | KRW 10.900,00 | 1,83M |
| 2026-05-21 | KRW 10.780,00 | +%5,58 | KRW 10.550,00 | KRW 10.870,00 | KRW 10.500,00 | 1,88M |